date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,46.0,46.04,45.86,45.96,23500.0,32.1692,32.1972,32.0713,32.1412,23500.0
2004-01-23 10:00:00,45.96,45.96,45.84,45.9,27700.0,32.1412,32.1412,32.0573,32.0993,27700.0
2004-01-23 10:30:00,45.89,45.9,45.76,45.76,15100.0,32.0923,32.0993,32.0014,32.0014,15100.0
2004-01-23 11:00:00,45.75,45.81,45.71,45.72,11200.0,31.9944,32.0363,31.9664,31.9734,11200.0
2004-01-23 11:30:00,45.72,45.75,45.61,45.65,12400.0,31.9734,31.9944,31.8965,31.9245,12400.0
2004-01-23 12:00:00,45.65,45.67,45.58,45.58,19600.0,31.9245,31.9384,31.8755,31.8755,19600.0
2004-01-23 12:30:00,45.56,45.56,45.37,45.38,21800.0,31.8615,31.8615,31.7286,31.7356,21800.0
2004-01-23 13:00:00,45.38,45.45,45.35,45.4,18700.0,31.7356,31.7846,31.7147,31.7496,18700.0
2004-01-23 13:30:00,45.35,45.44,45.27,45.32,18600.0,31.7147,31.7776,31.6587,31.6937,18600.0
2004-01-23 14:00:00,45.3,45.33,45.1,45.22,35300.0,31.6797,31.7007,31.5398,31.6237,35300.0
2004-01-23 14:30:00,45.22,45.4,45.22,45.4,18300.0,31.6237,31.7496,31.6237,31.7496,18300.0
2004-01-23 15:00:00,45.39,45.42,45.25,45.3,26800.0,31.7426,31.7636,31.6447,31.6797,26800.0
2004-01-23 15:30:00,45.31,45.44,45.31,45.34,34000.0,31.6867,31.7776,31.6867,31.7077,34000.0
2004-01-26 09:30:00,45.2,45.25,45.0,45.15,28000.0,31.6098,31.6447,31.4699,31.5748,28000.0
2004-01-26 10:00:00,45.15,45.3,45.1,45.13,49500.0,31.5748,31.6797,31.5398,31.5608,49500.0
2004-01-26 10:30:00,45.13,45.5,45.13,45.48,43500.0,31.5608,31.8196,31.5608,31.8056,43500.0
2004-01-26 11:00:00,45.48,45.49,45.25,45.26,11200.0,31.8056,31.8126,31.6447,31.6517,11200.0
2004-01-26 11:30:00,45.26,45.39,45.26,45.31,8900.0,31.6517,31.7426,31.6517,31.6867,8900.0
2004-01-26 12:00:00,45.31,45.32,45.24,45.32,19500.0,31.6867,31.6937,31.6377,31.6937,19500.0
2004-01-26 12:30:00,45.34,45.38,45.25,45.31,17900.0,31.7077,31.7356,31.6447,31.6867,17900.0
2004-01-26 13:00:00,45.32,45.38,45.27,45.34,14800.0,31.6937,31.7356,31.6587,31.7077,14800.0
2004-01-26 13:30:00,45.33,45.45,45.27,45.27,21100.0,31.7007,31.7846,31.6587,31.6587,21100.0
2004-01-26 14:00:00,45.27,45.5,45.27,45.5,14300.0,31.6587,31.8196,31.6587,31.8196,14300.0
2004-01-26 14:30:00,45.51,45.63,45.42,45.51,43900.0,31.8265,31.9105,31.7636,31.8265,43900.0
2004-01-26 15:00:00,45.5,45.61,45.48,45.49,45400.0,31.8196,31.8965,31.8056,31.8126,45400.0
2004-01-26 15:30:00,45.49,45.74,45.48,45.72,92400.0,31.8126,31.9874,31.8056,31.9734,92400.0
2004-01-27 09:30:00,45.77,45.96,45.75,45.94,15400.0,32.0084,32.1412,31.9944,32.1273,15400.0
2004-01-27 10:00:00,45.94,45.95,45.78,45.83,19900.0,32.1273,32.1343,32.0154,32.0503,19900.0
2004-01-27 10:30:00,45.83,45.95,45.65,45.68,40400.0,32.0503,32.1343,31.9245,31.9454,40400.0
2004-01-27 11:00:00,45.68,45.75,45.62,45.73,26000.0,31.9454,31.9944,31.9035,31.9804,26000.0
2004-01-27 11:30:00,45.71,45.92,45.71,45.84,17300.0,31.9664,32.1133,31.9664,32.0573,17300.0
2004-01-27 12:00:00,45.82,45.86,45.75,45.83,19800.0,32.0433,32.0713,31.9944,32.0503,19800.0
2004-01-27 12:30:00,45.86,45.9,45.71,45.71,15000.0,32.0713,32.0993,31.9664,31.9664,15000.0
2004-01-27 13:00:00,45.71,45.76,45.68,45.7,31100.0,31.9664,32.0014,31.9454,31.9594,31100.0
2004-01-27 13:30:00,45.7,45.76,45.68,45.71,13000.0,31.9594,32.0014,31.9454,31.9664,13000.0
2004-01-27 14:00:00,45.7,45.85,45.68,45.85,17400.0,31.9594,32.0643,31.9454,32.0643,17400.0
2004-01-27 14:30:00,45.84,45.85,45.74,45.74,13100.0,32.0573,32.0643,31.9874,31.9874,13100.0
2004-01-27 15:00:00,45.74,45.74,45.65,45.72,30600.0,31.9874,31.9874,31.9245,31.9734,30600.0
2004-01-27 15:30:00,45.72,45.73,45.66,45.7,43300.0,31.9734,31.9804,31.9314,31.9594,43300.0
2004-01-28 09:30:00,45.71,45.91,45.68,45.71,30100.0,31.9664,32.1063,31.9454,31.9664,30100.0
2004-01-28 10:00:00,45.71,45.71,45.6,45.7,44900.0,31.9664,31.9664,31.8895,31.9594,44900.0
2004-01-28 10:30:00,45.75,45.92,45.66,45.85,23400.0,31.9944,32.1133,31.9314,32.0643,23400.0
2004-01-28 11:00:00,45.86,46.01,45.86,45.98,21900.0,32.0713,32.1762,32.0713,32.1552,21900.0
2004-01-28 11:30:00,45.98,46.0,45.75,45.8,30900.0,32.1552,32.1692,31.9944,32.0294,30900.0
2004-01-28 12:00:00,45.79,45.79,45.67,45.76,26600.0,32.0224,32.0224,31.9384,32.0014,26600.0
2004-01-28 12:30:00,45.74,45.76,45.62,45.76,24900.0,31.9874,32.0014,31.9035,32.0014,24900.0
2004-01-28 13:00:00,45.77,45.82,45.76,45.82,16500.0,32.0084,32.0433,32.0014,32.0433,16500.0
2004-01-28 13:30:00,45.84,45.86,45.75,45.78,31300.0,32.0573,32.0713,31.9944,32.0154,31300.0
2004-01-28 14:00:00,45.78,45.8,45.65,45.76,100400.0,32.0154,32.0294,31.9245,32.0014,100400.0
2004-01-28 14:30:00,45.76,45.76,45.5,45.72,78000.0,32.0014,32.0014,31.8196,31.9734,78000.0
2004-01-28 15:00:00,45.7,45.73,45.62,45.69,100600.0,31.9594,31.9804,31.9035,31.9524,100600.0
2004-01-28 15:30:00,45.65,45.69,45.59,45.61,147100.0,31.9245,31.9524,31.8825,31.8965,147100.0
2004-02-02 09:30:00,47.95,47.96,47.55,47.8,68600.0,33.5329,33.5399,33.2532,33.428,68600.0
2004-02-02 10:00:00,47.8,47.8,47.21,47.56,63900.0,33.428,33.428,33.0154,33.2602,63900.0
2004-02-02 10:30:00,47.56,47.57,47.07,47.07,62900.0,33.2602,33.2672,32.9175,32.9175,62900.0
2004-02-02 11:00:00,47.07,47.33,47.07,47.33,48300.0,32.9175,33.0993,32.9175,33.0993,48300.0
2004-02-02 11:30:00,47.35,47.56,47.29,47.56,57800.0,33.1133,33.2602,33.0714,33.2602,57800.0
2004-02-02 12:00:00,47.56,47.7,47.56,47.69,28500.0,33.2602,33.3581,33.2602,33.3511,28500.0
2004-02-02 12:30:00,47.69,47.75,47.46,47.58,27100.0,33.3511,33.393,33.1902,33.2742,27100.0
2004-02-02 13:00:00,47.59,47.64,47.45,47.52,22400.0,33.2812,33.3161,33.1832,33.2322,22400.0
2004-02-02 13:30:00,47.52,47.55,47.44,47.45,14100.0,33.2322,33.2532,33.1763,33.1832,14100.0
2004-02-02 14:00:00,47.46,47.56,47.3,47.56,45000.0,33.1902,33.2602,33.0783,33.2602,45000.0
2004-02-02 14:30:00,47.56,47.56,47.29,47.3,57800.0,33.2602,33.2602,33.0714,33.0783,57800.0
2004-02-02 15:00:00,47.3,47.4,47.26,47.38,54100.0,33.0783,33.1483,33.0504,33.1343,54100.0
2004-02-02 15:30:00,47.38,47.39,47.08,47.29,98300.0,33.1343,33.1413,32.9245,33.0714,98300.0
2004-02-03 09:30:00,47.19,47.2,46.85,46.85,33900.0,33.0014,33.0084,32.7636,32.7636,33900.0
2004-02-03 10:00:00,46.85,47.25,46.73,47.25,35000.0,32.7636,33.0434,32.6797,33.0434,35000.0
2004-02-03 10:30:00,47.24,47.38,47.01,47.37,20400.0,33.0364,33.1343,32.8755,33.1273,20400.0
2004-02-03 11:00:00,47.37,47.37,47.37,47.37,0.0,33.1273,33.1273,33.1273,33.1273,0.0
2004-02-03 11:30:00,47.37,47.37,47.37,47.37,0.0,33.1273,33.1273,33.1273,33.1273,0.0
2004-02-03 12:00:00,47.37,47.37,47.37,47.37,0.0,33.1273,33.1273,33.1273,33.1273,0.0
2004-02-03 12:30:00,47.68,47.69,47.57,47.64,15900.0,33.3441,33.3511,33.2672,33.3161,15900.0
2004-02-03 13:00:00,47.63,47.7,47.52,47.6,20500.0,33.3091,33.3581,33.2322,33.2881,20500.0
2004-02-03 13:30:00,47.6,47.6,47.36,47.41,28400.0,33.2881,33.2881,33.1203,33.1553,28400.0
2004-02-03 14:00:00,47.43,47.49,47.27,47.34,32000.0,33.1693,33.2112,33.0574,33.1063,32000.0
2004-02-03 14:30:00,47.32,47.33,47.17,47.17,32300.0,33.0923,33.0993,32.9874,32.9874,32300.0
2004-02-03 15:00:00,47.16,47.39,47.15,47.36,56600.0,32.9804,33.1413,32.9734,33.1203,56600.0
2004-02-03 15:30:00,47.36,47.37,47.22,47.32,58600.0,33.1203,33.1273,33.0224,33.0923,58600.0
2004-02-04 09:30:00,46.92,46.92,46.67,46.81,23700.0,32.8126,32.8126,32.6378,32.7357,23700.0
2004-02-04 10:00:00,46.81,47.46,46.81,47.46,33200.0,32.7357,33.1902,32.7357,33.1902,33200.0
2004-02-04 10:30:00,47.48,47.74,47.48,47.56,54700.0,33.2042,33.3861,33.2042,33.2602,54700.0
2004-02-04 11:00:00,47.57,47.57,47.45,47.49,21000.0,33.2672,33.2672,33.1832,33.2112,21000.0
2004-02-04 11:30:00,47.49,47.52,47.39,47.45,14000.0,33.2112,33.2322,33.1413,33.1832,14000.0
2004-02-04 12:00:00,47.45,47.46,47.27,47.31,21800.0,33.1832,33.1902,33.0574,33.0853,21800.0
2004-02-04 12:30:00,47.31,47.35,47.26,47.29,10600.0,33.0853,33.1133,33.0504,33.0714,10600.0
2004-02-04 13:00:00,47.29,47.29,47.2,47.2,16800.0,33.0714,33.0714,33.0084,33.0084,16800.0
2004-02-04 13:30:00,47.2,47.2,47.0,47.0,29600.0,33.0084,33.0084,32.8685,32.8685,29600.0
2004-02-04 14:00:00,47.0,47.0,46.82,46.84,19800.0,32.8685,32.8685,32.7427,32.7567,19800.0
2004-02-04 14:30:00,46.84,47.14,46.84,47.1,49700.0,32.7567,32.9665,32.7567,32.9385,49700.0
2004-02-04 15:00:00,47.1,47.27,47.09,47.12,37900.0,32.9385,33.0574,32.9315,32.9525,37900.0
2004-02-04 15:30:00,47.13,47.16,46.99,47.08,48700.0,32.9595,32.9804,32.8616,32.9245,48700.0
2004-02-05 09:30:00,46.9,47.41,46.65,47.38,59200.0,32.9249,33.2829,32.7494,33.2619,59200.0
2004-02-05 10:00:00,47.38,47.43,47.15,47.39,42900.0,33.2619,33.297,33.1004,33.2689,42900.0
2004-02-05 10:30:00,47.39,47.55,47.34,47.34,28700.0,33.2689,33.3812,33.2338,33.2338,28700.0
2004-02-05 11:00:00,47.35,47.39,47.26,47.34,13700.0,33.2408,33.2689,33.1776,33.2338,13700.0
2004-02-05 11:30:00,47.34,47.79,47.29,47.73,57800.0,33.2338,33.5497,33.1987,33.5076,57800.0
2004-02-05 12:00:00,47.73,47.93,47.69,47.93,76300.0,33.5076,33.648,33.4795,33.648,76300.0
2004-02-05 12:30:00,47.94,48.08,47.8,47.85,41600.0,33.655,33.7533,33.5567,33.5918,41600.0
2004-02-05 13:00:00,47.84,48.13,47.84,48.01,23800.0,33.5848,33.7884,33.5848,33.7041,23800.0
2004-02-05 13:30:00,48.02,48.12,47.85,47.88,25000.0,33.7112,33.7814,33.5918,33.6129,25000.0
2004-02-05 14:00:00,47.88,48.06,47.8,47.97,65100.0,33.6129,33.7392,33.5567,33.6761,65100.0
2004-02-05 14:30:00,47.95,48.12,47.95,48.02,63100.0,33.662,33.7814,33.662,33.7112,63100.0
2004-02-05 15:00:00,48.02,48.22,48.02,48.16,61900.0,33.7112,33.8516,33.7112,33.8094,61900.0
2004-02-05 15:30:00,48.16,48.18,48.08,48.08,74900.0,33.8094,33.8235,33.7533,33.7533,74900.0
2004-02-06 09:30:00,48.1,48.35,47.95,48.17,33900.0,33.7673,33.9428,33.662,33.8165,33900.0
2004-02-06 10:00:00,48.17,48.64,48.14,48.64,29900.0,33.8165,34.1464,33.7954,34.1464,29900.0
2004-02-06 10:30:00,48.64,48.92,48.64,48.88,70400.0,34.1464,34.343,34.1464,34.3149,70400.0
2004-02-06 11:00:00,48.89,49.02,48.89,48.94,40500.0,34.3219,34.4132,34.3219,34.357,40500.0
2004-02-06 11:30:00,48.93,48.94,48.7,48.73,51100.0,34.35,34.357,34.1885,34.2096,51100.0
2004-02-06 12:00:00,48.72,48.76,48.71,48.74,23200.0,34.2026,34.2307,34.1956,34.2166,23200.0
2004-02-06 12:30:00,48.74,48.76,48.71,48.74,28000.0,34.2166,34.2307,34.1956,34.2166,28000.0
2004-02-06 13:00:00,48.72,48.83,48.7,48.77,23200.0,34.2026,34.2798,34.1885,34.2377,23200.0
2004-02-06 13:30:00,48.77,48.78,48.64,48.73,30600.0,34.2377,34.2447,34.1464,34.2096,30600.0
2004-02-06 14:00:00,48.73,48.8,48.6,48.66,59400.0,34.2096,34.2587,34.1183,34.1605,59400.0
2004-02-06 14:30:00,48.66,48.73,48.64,48.66,36500.0,34.1605,34.2096,34.1464,34.1605,36500.0
2004-02-06 15:00:00,48.66,48.66,48.56,48.59,90800.0,34.1605,34.1605,34.0903,34.1113,90800.0
2004-02-06 15:30:00,48.59,48.67,48.55,48.64,101100.0,34.1113,34.1675,34.0832,34.1464,101100.0
2004-02-09 09:30:00,48.5,48.58,48.4,48.42,38300.0,34.0481,34.1043,33.9779,33.992,38300.0
2004-02-09 10:00:00,48.41,48.52,48.41,48.41,27100.0,33.985,34.0622,33.985,33.985,27100.0
2004-02-09 10:30:00,48.41,48.5,48.3,48.3,27800.0,33.985,34.0481,33.9077,33.9077,27800.0
2004-02-09 11:00:00,48.3,48.4,48.27,48.34,52300.0,33.9077,33.9779,33.8867,33.9358,52300.0
2004-02-09 11:30:00,48.35,48.36,48.24,48.25,18500.0,33.9428,33.9498,33.8656,33.8726,18500.0
2004-02-09 12:00:00,48.23,48.36,48.19,48.31,19000.0,33.8586,33.9498,33.8305,33.9147,19000.0
2004-02-09 12:30:00,48.31,48.31,48.14,48.15,7800.0,33.9147,33.9147,33.7954,33.8024,7800.0
2004-02-09 13:00:00,48.15,48.15,48.0,48.06,44100.0,33.8024,33.8024,33.6971,33.7392,44100.0
2004-02-09 13:30:00,48.06,48.1,47.9,47.95,43100.0,33.7392,33.7673,33.6269,33.662,43100.0
2004-02-09 14:00:00,47.94,47.98,47.87,47.9,22900.0,33.655,33.6831,33.6059,33.6269,22900.0
2004-02-09 14:30:00,47.9,47.9,47.64,47.64,26600.0,33.6269,33.6269,33.4444,33.4444,26600.0
2004-02-09 15:00:00,47.63,47.65,47.51,47.51,78100.0,33.4374,33.4514,33.3531,33.3531,78100.0
2004-02-09 15:30:00,47.51,47.77,47.5,47.75,64600.0,33.3531,33.5357,33.3461,33.5216,64600.0
2004-02-10 10:00:00,47.54,47.65,47.5,47.65,60500.0,33.3742,33.4514,33.3461,33.4514,60500.0
2004-02-10 10:30:00,47.65,47.87,47.63,47.87,15300.0,33.4514,33.6059,33.4374,33.6059,15300.0
2004-02-10 11:00:00,47.87,47.98,47.8,47.86,18300.0,33.6059,33.6831,33.5567,33.5988,18300.0
2004-02-10 11:30:00,47.88,47.94,47.66,47.67,9200.0,33.6129,33.655,33.4584,33.4655,9200.0
2004-02-10 12:00:00,47.67,47.81,47.67,47.74,7900.0,33.4655,33.5637,33.4655,33.5146,7900.0
2004-02-10 12:30:00,47.75,47.95,47.71,47.92,17200.0,33.5216,33.662,33.4935,33.641,17200.0
2004-02-10 13:00:00,47.93,47.93,47.65,47.69,28900.0,33.648,33.648,33.4514,33.4795,28900.0
2004-02-10 13:30:00,47.69,47.91,47.68,47.91,23600.0,33.4795,33.6339,33.4725,33.6339,23600.0
2004-02-10 14:00:00,47.91,47.94,47.67,47.84,28100.0,33.6339,33.655,33.4655,33.5848,28100.0
2004-02-10 14:30:00,47.84,47.95,47.82,47.84,23700.0,33.5848,33.662,33.5708,33.5848,23700.0
2004-02-10 15:00:00,47.86,47.95,47.84,47.93,18000.0,33.5988,33.662,33.5848,33.648,18000.0
2004-02-10 15:30:00,47.93,48.1,47.92,48.09,30300.0,33.648,33.7673,33.641,33.7603,30300.0
2004-02-11 09:30:00,48.12,48.3,48.0,48.1,37100.0,33.7814,33.9077,33.6971,33.7673,37100.0
2004-02-11 10:00:00,48.1,48.14,47.99,48.0,35600.0,33.7673,33.7954,33.6901,33.6971,35600.0
2004-02-11 10:30:00,47.99,48.01,47.91,47.95,33700.0,33.6901,33.7041,33.6339,33.662,33700.0
2004-02-11 11:00:00,47.95,48.33,47.92,48.18,71400.0,33.662,33.9288,33.641,33.8235,71400.0
2004-02-11 11:30:00,48.18,48.2,48.07,48.16,30500.0,33.8235,33.8375,33.7463,33.8094,30500.0
2004-02-11 12:00:00,48.19,48.27,48.16,48.16,28400.0,33.8305,33.8867,33.8094,33.8094,28400.0
2004-02-11 12:30:00,48.16,48.25,48.13,48.21,13600.0,33.8094,33.8726,33.7884,33.8445,13600.0
2004-02-11 13:00:00,48.21,48.22,48.01,48.2,26000.0,33.8445,33.8516,33.7041,33.8375,26000.0
2004-02-11 13:30:00,48.2,48.52,48.19,48.45,16500.0,33.8375,34.0622,33.8305,34.013,16500.0
2004-02-11 14:00:00,48.48,48.63,48.44,48.47,20900.0,34.0341,34.1394,34.006,34.0271,20900.0
2004-02-11 14:30:00,48.43,48.48,48.2,48.21,47500.0,33.999,34.0341,33.8375,33.8445,47500.0
2004-02-11 15:00:00,48.15,48.25,48.05,48.08,104200.0,33.8024,33.8726,33.7322,33.7533,104200.0
2004-02-11 15:30:00,48.08,48.2,48.06,48.2,96600.0,33.7533,33.8375,33.7392,33.8375,96600.0
2004-02-12 09:30:00,48.25,48.46,47.92,48.46,57800.0,33.8726,34.0201,33.641,34.0201,57800.0
2004-02-12 10:00:00,48.5,48.5,48.2,48.26,63800.0,34.0481,34.0481,33.8375,33.8796,63800.0
2004-02-12 10:30:00,48.26,48.53,48.25,48.4,51100.0,33.8796,34.0692,33.8726,33.9779,51100.0
2004-02-12 11:00:00,48.4,48.4,48.29,48.31,29700.0,33.9779,33.9779,33.9007,33.9147,29700.0
2004-02-12 11:30:00,48.33,48.45,48.24,48.3,61500.0,33.9288,34.013,33.8656,33.9077,61500.0
2004-02-12 12:00:00,48.32,48.42,48.26,48.28,30500.0,33.9218,33.992,33.8796,33.8937,30500.0
2004-02-12 12:30:00,48.29,48.32,48.22,48.32,35200.0,33.9007,33.9218,33.8516,33.9218,35200.0
2004-02-12 13:00:00,48.32,48.39,48.28,48.33,21800.0,33.9218,33.9709,33.8937,33.9288,21800.0
2004-02-12 13:30:00,48.32,48.35,48.27,48.35,32000.0,33.9218,33.9428,33.8867,33.9428,32000.0
2004-02-12 14:00:00,48.35,48.39,48.27,48.29,27000.0,33.9428,33.9709,33.8867,33.9007,27000.0
2004-02-12 14:30:00,48.29,48.31,48.2,48.27,48800.0,33.9007,33.9147,33.8375,33.8867,48800.0
2004-02-12 15:00:00,48.26,48.35,48.23,48.34,41100.0,33.8796,33.9428,33.8586,33.9358,41100.0
2004-02-12 15:30:00,48.35,48.38,48.26,48.35,32500.0,33.9428,33.9639,33.8796,33.9428,32500.0
2004-02-13 09:30:00,48.33,48.49,48.26,48.49,19600.0,33.9288,34.0411,33.8796,34.0411,19600.0
2004-02-13 10:00:00,48.5,48.66,48.35,48.35,35500.0,34.0481,34.1605,33.9428,33.9428,35500.0
2004-02-13 10:30:00,48.35,48.4,48.25,48.3,36000.0,33.9428,33.9779,33.8726,33.9077,36000.0
2004-02-13 11:00:00,48.3,48.38,48.26,48.31,35000.0,33.9077,33.9639,33.8796,33.9147,35000.0
2004-02-13 11:30:00,48.31,48.42,48.3,48.3,20700.0,33.9147,33.992,33.9077,33.9077,20700.0
2004-02-13 12:00:00,48.3,48.39,48.25,48.39,42600.0,33.9077,33.9709,33.8726,33.9709,42600.0
2004-02-13 12:30:00,48.4,48.42,48.24,48.27,23700.0,33.9779,33.992,33.8656,33.8867,23700.0
2004-02-13 13:00:00,48.27,48.4,48.25,48.38,12800.0,33.8867,33.9779,33.8726,33.9639,12800.0
2004-02-13 13:30:00,48.38,48.4,48.33,48.36,12200.0,33.9639,33.9779,33.9288,33.9498,12200.0
2004-02-13 14:00:00,48.36,48.41,48.35,48.35,9500.0,33.9498,33.985,33.9428,33.9428,9500.0
2004-02-13 14:30:00,48.35,48.36,48.28,48.28,16700.0,33.9428,33.9498,33.8937,33.8937,16700.0
2004-02-13 15:00:00,48.28,48.32,48.22,48.3,22600.0,33.8937,33.9218,33.8516,33.9077,22600.0
2004-02-13 15:30:00,48.31,48.44,48.31,48.37,25200.0,33.9147,34.006,33.9147,33.9569,25200.0
2004-02-17 09:30:00,48.49,48.81,48.48,48.81,27400.0,34.0411,34.2658,34.0341,34.2658,27400.0
2004-02-17 10:00:00,48.82,48.9,48.61,48.62,29000.0,34.2728,34.3289,34.1254,34.1324,29000.0
2004-02-17 10:30:00,48.62,48.62,48.42,48.56,43700.0,34.1324,34.1324,33.992,34.0903,43700.0
2004-02-17 11:00:00,48.56,48.6,48.4,48.46,34700.0,34.0903,34.1183,33.9779,34.0201,34700.0
2004-02-17 11:30:00,48.46,48.51,48.4,48.45,22400.0,34.0201,34.0552,33.9779,34.013,22400.0
2004-02-17 12:00:00,48.45,48.59,48.44,48.58,9800.0,34.013,34.1113,34.006,34.1043,9800.0
2004-02-17 12:30:00,48.58,48.58,48.39,48.4,13900.0,34.1043,34.1043,33.9709,33.9779,13900.0
2004-02-17 13:00:00,48.4,48.46,48.32,48.33,20900.0,33.9779,34.0201,33.9218,33.9288,20900.0
2004-02-17 13:30:00,48.33,48.4,48.21,48.24,47000.0,33.9288,33.9779,33.8445,33.8656,47000.0
2004-02-17 14:00:00,48.24,48.24,48.16,48.17,24600.0,33.8656,33.8656,33.8094,33.8165,24600.0
2004-02-17 14:30:00,48.16,48.23,48.11,48.12,27600.0,33.8094,33.8586,33.7743,33.7814,27600.0
2004-02-17 15:00:00,48.13,48.26,48.13,48.19,30400.0,33.7884,33.8796,33.7884,33.8305,30400.0
2004-02-17 15:30:00,48.18,48.29,48.16,48.26,33600.0,33.8235,33.9007,33.8094,33.8796,33600.0
2004-02-18 09:30:00,48.4,48.6,48.1,48.48,28500.0,33.9779,34.1183,33.7673,34.0341,28500.0
2004-02-18 10:00:00,48.41,48.55,48.38,48.54,11900.0,33.985,34.0832,33.9639,34.0762,11900.0
2004-02-18 10:30:00,48.55,48.74,48.54,48.72,18100.0,34.0832,34.2166,34.0762,34.2026,18100.0
2004-02-18 11:00:00,48.72,48.93,48.71,48.85,10700.0,34.2026,34.35,34.1956,34.2938,10700.0
2004-02-18 11:30:00,48.85,48.92,48.83,48.88,15300.0,34.2938,34.343,34.2798,34.3149,15300.0
2004-02-18 12:00:00,48.86,48.86,48.69,48.74,12100.0,34.3009,34.3009,34.1815,34.2166,12100.0
2004-02-18 12:30:00,48.74,48.77,48.66,48.67,6800.0,34.2166,34.2377,34.1605,34.1675,6800.0
2004-02-18 13:00:00,48.67,48.77,48.64,48.67,10300.0,34.1675,34.2377,34.1464,34.1675,10300.0
2004-02-18 13:30:00,48.68,48.68,48.52,48.6,10900.0,34.1745,34.1745,34.0622,34.1183,10900.0
2004-02-18 14:00:00,48.57,48.61,48.29,48.32,21500.0,34.0973,34.1254,33.9007,33.9218,21500.0
2004-02-18 14:30:00,48.32,48.44,48.32,48.36,22700.0,33.9218,34.006,33.9218,33.9498,22700.0
2004-02-18 15:00:00,48.35,48.45,48.29,48.44,35800.0,33.9428,34.013,33.9007,34.006,35800.0
2004-02-18 15:30:00,48.44,48.53,48.35,48.5,27200.0,34.006,34.0692,33.9428,34.0481,27200.0
2004-02-19 09:30:00,48.61,48.9,48.51,48.58,28300.0,34.1254,34.3289,34.0552,34.1043,28300.0
2004-02-19 10:00:00,48.6,48.85,48.52,48.55,29700.0,34.1183,34.2938,34.0622,34.0832,29700.0
2004-02-19 10:30:00,48.55,48.57,48.51,48.52,12400.0,34.0832,34.0973,34.0552,34.0622,12400.0
2004-02-19 11:00:00,48.52,48.52,48.32,48.47,33200.0,34.0622,34.0622,33.9218,34.0271,33200.0
2004-02-19 11:30:00,48.47,48.48,48.35,48.39,18200.0,34.0271,34.0341,33.9428,33.9709,18200.0
2004-02-19 12:00:00,48.39,48.65,48.25,48.6,26600.0,33.9709,34.1534,33.8726,34.1183,26600.0
2004-02-19 12:30:00,48.59,48.75,48.59,48.65,23100.0,34.1113,34.2236,34.1113,34.1534,23100.0
2004-02-19 13:00:00,48.67,48.69,48.51,48.55,22100.0,34.1675,34.1815,34.0552,34.0832,22100.0
2004-02-19 13:30:00,48.53,48.68,48.51,48.68,11000.0,34.0692,34.1745,34.0552,34.1745,11000.0
2004-02-19 14:00:00,48.66,48.66,48.5,48.62,23600.0,34.1605,34.1605,34.0481,34.1324,23600.0
2004-02-19 14:30:00,48.62,48.68,48.52,48.65,22600.0,34.1324,34.1745,34.0622,34.1534,22600.0
2004-02-19 15:00:00,48.63,48.7,48.55,48.55,28500.0,34.1394,34.1885,34.0832,34.0832,28500.0
2004-02-19 15:30:00,48.52,48.53,48.25,48.29,32300.0,34.0622,34.0692,33.8726,33.9007,32300.0
2004-02-20 09:30:00,48.31,48.31,47.91,47.95,38500.0,33.9147,33.9147,33.6339,33.662,38500.0
2004-02-20 10:00:00,48.05,48.06,47.91,47.91,29300.0,33.7322,33.7392,33.6339,33.6339,29300.0
2004-02-20 10:30:00,47.91,47.92,47.85,47.87,45400.0,33.6339,33.641,33.5918,33.6059,45400.0
2004-02-20 11:00:00,47.87,47.87,47.76,47.77,48900.0,33.6059,33.6059,33.5286,33.5357,48900.0
2004-02-20 11:30:00,47.77,47.94,47.77,47.94,29300.0,33.5357,33.655,33.5357,33.655,29300.0
2004-02-20 12:00:00,47.96,47.96,47.79,47.79,30400.0,33.669,33.669,33.5497,33.5497,30400.0
2004-02-20 12:30:00,47.8,47.83,47.58,47.64,24800.0,33.5567,33.5778,33.4023,33.4444,24800.0
2004-02-20 13:00:00,47.66,47.69,47.57,47.67,17100.0,33.4584,33.4795,33.3953,33.4655,17100.0
2004-02-20 13:30:00,47.66,47.83,47.66,47.8,37100.0,33.4584,33.5778,33.4584,33.5567,37100.0
2004-02-20 14:00:00,47.8,48.09,47.79,48.03,25100.0,33.5567,33.7603,33.5497,33.7182,25100.0
2004-02-20 14:30:00,48.05,48.2,47.88,47.9,44300.0,33.7322,33.8375,33.6129,33.6269,44300.0
2004-02-20 15:00:00,47.9,47.99,47.89,47.97,27900.0,33.6269,33.6901,33.6199,33.6761,27900.0
2004-02-20 15:30:00,47.97,48.0,47.83,47.95,33700.0,33.6761,33.6971,33.5778,33.662,33700.0
2004-02-23 09:30:00,47.88,48.03,47.65,48.01,33700.0,33.6129,33.7182,33.4514,33.7041,33700.0
2004-02-23 10:00:00,48.02,48.02,47.8,47.81,29100.0,33.7112,33.7112,33.5567,33.5637,29100.0
2004-02-23 10:30:00,47.81,47.81,47.75,47.77,14100.0,33.5637,33.5637,33.5216,33.5357,14100.0
2004-02-23 11:00:00,47.78,47.8,47.75,47.75,21200.0,33.5427,33.5567,33.5216,33.5216,21200.0
2004-02-23 11:30:00,47.75,47.75,47.6,47.6,24200.0,33.5216,33.5216,33.4163,33.4163,24200.0
2004-02-23 12:00:00,47.58,47.69,47.5,47.66,13900.0,33.4023,33.4795,33.3461,33.4584,13900.0
2004-02-23 12:30:00,47.66,47.79,47.65,47.77,33600.0,33.4584,33.5497,33.4514,33.5357,33600.0
2004-02-23 13:00:00,47.76,47.81,47.67,47.73,14500.0,33.5286,33.5637,33.4655,33.5076,14500.0
2004-02-23 13:30:00,47.73,47.76,47.61,47.76,14600.0,33.5076,33.5286,33.4233,33.5286,14600.0
2004-02-23 14:00:00,47.76,47.77,47.6,47.64,20900.0,33.5286,33.5357,33.4163,33.4444,20900.0
2004-02-23 14:30:00,47.62,47.69,47.61,47.64,25000.0,33.4304,33.4795,33.4233,33.4444,25000.0
2004-02-23 15:00:00,47.64,47.84,47.64,47.76,53000.0,33.4444,33.5848,33.4444,33.5286,53000.0
2004-02-23 15:30:00,47.77,47.82,47.72,47.76,36100.0,33.5357,33.5708,33.5006,33.5286,36100.0
2004-02-24 09:30:00,47.6,47.61,47.4,47.42,24100.0,33.4163,33.4233,33.2759,33.2899,24100.0
2004-02-24 10:00:00,47.42,47.55,47.37,47.39,31500.0,33.2899,33.3812,33.2548,33.2689,31500.0
2004-02-24 10:30:00,47.38,47.66,47.38,47.54,27900.0,33.2619,33.4584,33.2619,33.3742,27900.0
2004-02-24 11:00:00,47.55,47.68,47.53,47.54,23200.0,33.3812,33.4725,33.3672,33.3742,23200.0
2004-02-24 11:30:00,47.51,47.55,47.45,47.47,19000.0,33.3531,33.3812,33.311,33.325,19000.0
2004-02-24 12:00:00,47.45,47.52,47.36,47.51,11900.0,33.311,33.3601,33.2478,33.3531,11900.0
2004-02-24 12:30:00,47.52,47.64,47.48,47.48,7800.0,33.3601,33.4444,33.3321,33.3321,7800.0
2004-02-24 13:00:00,47.5,47.59,47.47,47.47,11400.0,33.3461,33.4093,33.325,33.325,11400.0
2004-02-24 13:30:00,47.47,47.49,47.26,47.3,13800.0,33.325,33.3391,33.1776,33.2057,13800.0
2004-02-24 14:00:00,47.3,47.45,47.25,47.27,25800.0,33.2057,33.311,33.1706,33.1846,25800.0
2004-02-24 14:30:00,47.27,47.41,47.23,47.34,37000.0,33.1846,33.2829,33.1566,33.2338,37000.0
2004-02-24 15:00:00,47.34,47.52,47.34,47.49,28100.0,33.2338,33.3601,33.2338,33.3391,28100.0
2004-02-24 15:30:00,47.5,47.52,47.48,47.51,21800.0,33.3461,33.3601,33.3321,33.3531,21800.0
2004-02-25 09:30:00,47.4,47.7,47.26,47.7,56300.0,33.2759,33.4865,33.1776,33.4865,56300.0
2004-02-25 10:00:00,47.63,47.73,47.59,47.6,29500.0,33.4374,33.5076,33.4093,33.4163,29500.0
2004-02-25 10:30:00,47.6,47.62,47.52,47.52,21800.0,33.4163,33.4304,33.3601,33.3601,21800.0
2004-02-25 11:00:00,47.54,47.69,47.41,47.45,18800.0,33.3742,33.4795,33.2829,33.311,18800.0
2004-02-25 11:30:00,47.45,47.47,47.37,47.46,18900.0,33.311,33.325,33.2548,33.318,18900.0
2004-02-25 12:00:00,47.44,47.44,47.37,47.44,5600.0,33.304,33.304,33.2548,33.304,5600.0
2004-02-25 12:30:00,47.43,47.45,47.41,47.44,10700.0,33.297,33.311,33.2829,33.304,10700.0
2004-02-25 13:00:00,47.44,47.49,47.4,47.41,9000.0,33.304,33.3391,33.2759,33.2829,9000.0
2004-02-25 13:30:00,47.4,47.49,47.4,47.41,18000.0,33.2759,33.3391,33.2759,33.2829,18000.0
2004-02-25 14:00:00,47.43,47.47,47.41,47.42,5700.0,33.297,33.325,33.2829,33.2899,5700.0
2004-02-25 14:30:00,47.43,47.43,47.35,47.4,23900.0,33.297,33.297,33.2408,33.2759,23900.0
2004-02-25 15:00:00,47.39,47.45,47.34,47.4,22700.0,33.2689,33.311,33.2338,33.2759,22700.0
2004-02-25 15:30:00,47.4,47.46,47.36,47.4,68200.0,33.2759,33.318,33.2478,33.2759,68200.0
2004-02-26 09:30:00,47.44,47.46,47.25,47.34,17300.0,33.304,33.318,33.1706,33.2338,17300.0
2004-02-26 10:00:00,47.33,47.33,47.16,47.18,29900.0,33.2268,33.2268,33.1074,33.1215,29900.0
2004-02-26 10:30:00,47.18,47.22,47.15,47.17,13100.0,33.1215,33.1495,33.1004,33.1144,13100.0
2004-02-26 11:00:00,47.21,47.39,47.21,47.37,11500.0,33.1425,33.2689,33.1425,33.2548,11500.0
2004-02-26 11:30:00,47.36,47.47,47.34,47.46,10800.0,33.2478,33.325,33.2338,33.318,10800.0
2004-02-26 12:00:00,47.46,47.55,47.46,47.51,10800.0,33.318,33.3812,33.318,33.3531,10800.0
2004-02-26 12:30:00,47.49,47.6,47.49,47.57,13300.0,33.3391,33.4163,33.3391,33.3953,13300.0
2004-02-26 13:00:00,47.58,47.58,47.34,47.35,12900.0,33.4023,33.4023,33.2338,33.2408,12900.0
2004-02-26 13:30:00,47.34,47.39,47.33,47.37,16000.0,33.2338,33.2689,33.2268,33.2548,16000.0
2004-02-26 14:00:00,47.36,47.44,47.36,47.37,22300.0,33.2478,33.304,33.2478,33.2548,22300.0
2004-02-26 14:30:00,47.38,47.51,47.35,47.44,43900.0,33.2619,33.3531,33.2408,33.304,43900.0
2004-02-26 15:00:00,47.42,47.48,47.33,47.45,29700.0,33.2899,33.3321,33.2268,33.311,29700.0
2004-02-26 15:30:00,47.46,47.59,47.4,47.44,52600.0,33.318,33.4093,33.2759,33.304,52600.0
2004-02-27 09:30:00,47.45,47.45,47.25,47.33,29600.0,33.311,33.311,33.1706,33.2268,29600.0
2004-02-27 10:00:00,47.3,47.41,47.19,47.19,33200.0,33.2057,33.2829,33.1285,33.1285,33200.0
2004-02-27 10:30:00,47.18,47.22,47.11,47.21,37500.0,33.1215,33.1495,33.0723,33.1425,37500.0
2004-02-27 11:00:00,47.21,47.35,47.18,47.2,20100.0,33.1425,33.2408,33.1215,33.1355,20100.0
2004-02-27 11:30:00,47.21,47.22,46.99,47.0,26700.0,33.1425,33.1495,32.9881,32.9951,26700.0
2004-02-27 12:00:00,47.0,47.05,47.0,47.04,15800.0,32.9951,33.0302,32.9951,33.0232,15800.0
2004-02-27 12:30:00,47.04,47.13,47.03,47.13,21500.0,33.0232,33.0864,33.0162,33.0864,21500.0
2004-02-27 13:00:00,47.13,47.26,47.12,47.26,22500.0,33.0864,33.1776,33.0793,33.1776,22500.0
2004-02-27 13:30:00,47.25,47.33,47.2,47.2,25700.0,33.1706,33.2268,33.1355,33.1355,25700.0
2004-02-27 14:00:00,47.21,47.55,47.19,47.46,47700.0,33.1425,33.3812,33.1285,33.318,47700.0
2004-02-27 14:30:00,47.47,47.5,47.32,47.36,33000.0,33.325,33.3461,33.2197,33.2478,33000.0
2004-02-27 15:00:00,47.36,47.4,47.32,47.34,46700.0,33.2478,33.2759,33.2197,33.2338,46700.0
2004-02-27 15:30:00,47.34,47.36,47.2,47.3,42600.0,33.2338,33.2478,33.1355,33.2057,42600.0
2004-03-01 09:30:00,47.3,47.44,47.23,47.3,38400.0,33.2057,33.304,33.1566,33.2057,38400.0
2004-03-01 10:00:00,47.29,47.41,47.26,47.31,43200.0,33.1987,33.2829,33.1776,33.2127,43200.0
2004-03-01 10:30:00,47.32,47.38,47.22,47.22,31800.0,33.2197,33.2619,33.1495,33.1495,31800.0
2004-03-01 11:00:00,47.21,47.3,47.2,47.24,23200.0,33.1425,33.2057,33.1355,33.1636,23200.0
2004-03-01 11:30:00,47.23,47.24,47.05,47.09,21800.0,33.1566,33.1636,33.0302,33.0583,21800.0
2004-03-01 12:00:00,47.12,47.33,47.12,47.22,17600.0,33.0793,33.2268,33.0793,33.1495,17600.0
2004-03-01 12:30:00,47.24,47.25,47.23,47.24,32800.0,33.1636,33.1706,33.1566,33.1636,32800.0
2004-03-01 13:00:00,47.24,47.25,47.17,47.23,18000.0,33.1636,33.1706,33.1144,33.1566,18000.0
2004-03-01 13:30:00,47.23,47.25,47.2,47.24,23900.0,33.1566,33.1706,33.1355,33.1636,23900.0
2004-03-01 14:00:00,47.24,47.29,47.2,47.26,54500.0,33.1636,33.1987,33.1355,33.1776,54500.0
2004-03-01 14:30:00,47.26,47.35,47.26,47.32,47000.0,33.1776,33.2408,33.1776,33.2197,47000.0
2004-03-01 15:00:00,47.33,47.39,47.27,47.37,46000.0,33.2268,33.2689,33.1846,33.2548,46000.0
2004-03-01 15:30:00,47.37,47.39,47.22,47.28,76100.0,33.2548,33.2689,33.1495,33.1917,76100.0
2004-03-02 09:30:00,47.29,47.3,47.07,47.26,24700.0,33.1987,33.2057,33.0442,33.1776,24700.0
2004-03-02 10:00:00,47.3,47.41,47.23,47.23,23900.0,33.2057,33.2829,33.1566,33.1566,23900.0
2004-03-02 10:30:00,47.23,47.4,47.01,47.4,28700.0,33.1566,33.2759,33.0021,33.2759,28700.0
2004-03-02 11:00:00,47.4,47.4,47.18,47.29,30900.0,33.2759,33.2759,33.1215,33.1987,30900.0
2004-03-02 11:30:00,47.29,47.29,47.0,47.01,29000.0,33.1987,33.1987,32.9951,33.0021,29000.0
2004-03-02 12:00:00,47.04,47.09,46.95,47.02,20000.0,33.0232,33.0583,32.96,33.0091,20000.0
2004-03-02 12:30:00,47.05,47.2,47.0,47.02,26200.0,33.0302,33.1355,32.9951,33.0091,26200.0
2004-03-02 13:00:00,47.02,47.02,46.95,46.98,49800.0,33.0091,33.0091,32.96,32.9811,49800.0
2004-03-02 13:30:00,46.98,46.98,46.76,46.83,29300.0,32.9811,32.9811,32.8266,32.8758,29300.0
2004-03-02 14:00:00,46.86,46.94,46.84,46.89,16500.0,32.8968,32.953,32.8828,32.9179,16500.0
2004-03-02 14:30:00,46.9,46.9,46.82,46.86,27200.0,32.9249,32.9249,32.8687,32.8968,27200.0
2004-03-02 15:00:00,46.86,47.02,46.82,47.02,61600.0,32.8968,33.0091,32.8687,33.0091,61600.0
2004-03-02 15:30:00,47.02,47.03,46.82,46.83,73200.0,33.0091,33.0162,32.8687,32.8758,73200.0
2004-03-03 09:30:00,46.83,46.97,46.78,46.86,49900.0,32.8758,32.974,32.8407,32.8968,49900.0
2004-03-03 10:00:00,46.85,46.9,46.73,46.77,47700.0,32.8898,32.9249,32.8056,32.8336,47700.0
2004-03-03 10:30:00,46.77,46.78,46.7,46.75,24300.0,32.8336,32.8407,32.7845,32.8196,24300.0
2004-03-03 11:00:00,46.74,46.8,46.7,46.7,34300.0,32.8126,32.8547,32.7845,32.7845,34300.0
2004-03-03 11:30:00,46.7,46.8,46.69,46.79,35100.0,32.7845,32.8547,32.7775,32.8477,35100.0
2004-03-03 12:00:00,46.8,46.84,46.58,46.7,39900.0,32.8547,32.8828,32.7002,32.7845,39900.0
2004-03-03 12:30:00,46.7,46.7,46.57,46.62,20700.0,32.7845,32.7845,32.6932,32.7283,20700.0
2004-03-03 13:00:00,46.63,46.75,46.62,46.72,25800.0,32.7353,32.8196,32.7283,32.7985,25800.0
2004-03-03 13:30:00,46.71,46.88,46.71,46.87,47200.0,32.7915,32.9109,32.7915,32.9038,47200.0
2004-03-03 14:00:00,46.87,47.02,46.87,46.93,41100.0,32.9038,33.0091,32.9038,32.946,41100.0
2004-03-03 14:30:00,46.93,47.0,46.9,46.95,24400.0,32.946,32.9951,32.9249,32.96,24400.0
2004-03-03 15:00:00,46.96,47.0,46.89,46.91,26500.0,32.967,32.9951,32.9179,32.9319,26500.0
2004-03-03 15:30:00,46.91,47.03,46.85,47.01,62400.0,32.9319,33.0162,32.8898,33.0021,62400.0
2004-03-04 09:30:00,47.05,47.07,46.95,46.95,27400.0,33.0302,33.0442,32.96,32.96,27400.0
2004-03-04 10:00:00,46.97,47.0,46.91,46.96,21500.0,32.974,32.9951,32.9319,32.967,21500.0
2004-03-04 10:30:00,46.96,47.0,46.91,46.96,14700.0,32.967,32.9951,32.9319,32.967,14700.0
2004-03-04 11:00:00,46.98,47.28,46.98,47.28,11900.0,32.9811,33.1917,32.9811,33.1917,11900.0
2004-03-04 11:30:00,47.29,47.37,47.28,47.3,14100.0,33.1987,33.2548,33.1917,33.2057,14100.0
2004-03-04 12:00:00,47.3,47.4,47.17,47.21,33900.0,33.2057,33.2759,33.1144,33.1425,33900.0
2004-03-04 12:30:00,47.2,47.33,47.2,47.33,9600.0,33.1355,33.2268,33.1355,33.2268,9600.0
2004-03-04 13:00:00,47.38,47.52,47.38,47.52,15300.0,33.2619,33.3601,33.2619,33.3601,15300.0
2004-03-04 13:30:00,47.52,47.52,47.42,47.47,7600.0,33.3601,33.3601,33.2899,33.325,7600.0
2004-03-04 14:00:00,47.46,47.49,47.34,47.34,9800.0,33.318,33.3391,33.2338,33.2338,9800.0
2004-03-04 14:30:00,47.34,47.36,47.31,47.36,9800.0,33.2338,33.2478,33.2127,33.2478,9800.0
2004-03-04 15:00:00,47.36,47.37,47.24,47.34,13200.0,33.2478,33.2548,33.1636,33.2338,13200.0
2004-03-04 15:30:00,47.33,47.42,47.3,47.42,28600.0,33.2268,33.2899,33.2057,33.2899,28600.0
2004-03-05 09:30:00,47.0,47.3,46.98,47.25,34900.0,32.9951,33.2057,32.9811,33.1706,34900.0
2004-03-05 10:00:00,47.25,47.45,47.2,47.41,15900.0,33.1706,33.311,33.1355,33.2829,15900.0
2004-03-05 10:30:00,47.42,48.2,47.42,47.95,50300.0,33.2899,33.8375,33.2899,33.662,50300.0
2004-03-05 11:00:00,47.94,47.98,47.52,47.66,18300.0,33.655,33.6831,33.3601,33.4584,18300.0
2004-03-05 11:30:00,47.65,47.68,47.55,47.61,25100.0,33.4514,33.4725,33.3812,33.4233,25100.0
2004-03-05 12:00:00,47.58,47.59,47.5,47.58,12500.0,33.4023,33.4093,33.3461,33.4023,12500.0
2004-03-05 12:30:00,47.58,47.64,47.5,47.57,22600.0,33.4023,33.4444,33.3461,33.3953,22600.0
2004-03-05 13:00:00,47.57,47.63,47.54,47.6,15400.0,33.3953,33.4374,33.3742,33.4163,15400.0
2004-03-05 13:30:00,47.62,47.65,47.53,47.53,18400.0,33.4304,33.4514,33.3672,33.3672,18400.0
2004-03-05 14:00:00,47.53,47.69,47.53,47.62,20400.0,33.3672,33.4795,33.3672,33.4304,20400.0
2004-03-05 14:30:00,47.61,47.69,47.55,47.56,9800.0,33.4233,33.4795,33.3812,33.3882,9800.0
2004-03-05 15:00:00,47.57,47.65,47.51,47.65,8000.0,33.3953,33.4514,33.3531,33.4514,8000.0
2004-03-05 15:30:00,47.64,47.65,47.5,47.51,36600.0,33.4444,33.4514,33.3461,33.3531,36600.0
2004-03-08 09:30:00,47.4,47.53,47.26,47.28,29800.0,33.2759,33.3672,33.1776,33.1917,29800.0
2004-03-08 10:00:00,47.28,47.28,47.15,47.26,48700.0,33.1917,33.1917,33.1004,33.1776,48700.0
2004-03-08 10:30:00,47.29,47.43,47.29,47.33,20400.0,33.1987,33.297,33.1987,33.2268,20400.0
2004-03-08 11:00:00,47.35,47.39,47.27,47.27,56100.0,33.2408,33.2689,33.1846,33.1846,56100.0
2004-03-08 11:30:00,47.27,47.3,47.2,47.27,16100.0,33.1846,33.2057,33.1355,33.1846,16100.0
2004-03-08 12:00:00,47.27,47.36,47.25,47.36,6800.0,33.1846,33.2478,33.1706,33.2478,6800.0
2004-03-08 12:30:00,47.36,47.36,47.26,47.32,16700.0,33.2478,33.2478,33.1776,33.2197,16700.0
2004-03-08 13:00:00,47.32,47.39,47.31,47.34,19900.0,33.2197,33.2689,33.2127,33.2338,19900.0
2004-03-08 13:30:00,47.35,47.42,47.35,47.37,12400.0,33.2408,33.2899,33.2408,33.2548,12400.0
2004-03-08 14:00:00,47.37,47.4,47.35,47.35,32000.0,33.2548,33.2759,33.2408,33.2408,32000.0
2004-03-08 14:30:00,47.35,47.39,47.3,47.38,20200.0,33.2408,33.2689,33.2057,33.2619,20200.0
2004-03-08 15:00:00,47.34,47.37,47.3,47.35,31800.0,33.2338,33.2548,33.2057,33.2408,31800.0
2004-03-08 15:30:00,47.35,47.37,47.25,47.25,49500.0,33.2408,33.2548,33.1706,33.1706,49500.0
2004-03-09 09:30:00,47.0,47.26,46.95,47.13,17900.0,32.9951,33.1776,32.96,33.0864,17900.0
2004-03-09 10:00:00,47.14,47.18,47.05,47.08,14400.0,33.0934,33.1215,33.0302,33.0513,14400.0
2004-03-09 10:30:00,47.08,47.08,47.01,47.02,21100.0,33.0513,33.0513,33.0021,33.0091,21100.0
2004-03-09 11:00:00,47.03,47.05,46.95,47.01,38800.0,33.0162,33.0302,32.96,33.0021,38800.0
2004-03-09 11:30:00,47.01,47.08,47.01,47.08,33200.0,33.0021,33.0513,33.0021,33.0513,33200.0
2004-03-09 12:00:00,47.06,47.1,47.03,47.1,18700.0,33.0372,33.0653,33.0162,33.0653,18700.0
2004-03-09 12:30:00,47.11,47.12,47.02,47.02,10600.0,33.0723,33.0793,33.0091,33.0091,10600.0
2004-03-09 13:00:00,47.0,47.07,47.0,47.07,31200.0,32.9951,33.0442,32.9951,33.0442,31200.0
2004-03-09 13:30:00,47.07,47.07,46.85,46.85,50300.0,33.0442,33.0442,32.8898,32.8898,50300.0
2004-03-09 14:00:00,46.86,46.9,46.69,46.7,39200.0,32.8968,32.9249,32.7775,32.7845,39200.0
2004-03-09 14:30:00,46.7,46.72,46.5,46.5,77100.0,32.7845,32.7985,32.6441,32.6441,77100.0
2004-03-09 15:00:00,46.49,46.51,46.25,46.34,103000.0,32.6371,32.6511,32.4686,32.5318,103000.0
2004-03-09 15:30:00,46.34,46.47,46.33,46.42,70300.0,32.5318,32.623,32.5247,32.5879,70300.0
2004-03-10 09:30:00,46.3,46.45,46.3,46.41,39700.0,32.5037,32.609,32.5037,32.5809,39700.0
2004-03-10 10:00:00,46.4,46.41,46.32,46.37,36100.0,32.5739,32.5809,32.5177,32.5528,36100.0
2004-03-10 10:30:00,46.34,46.39,46.16,46.18,24300.0,32.5318,32.5669,32.4054,32.4194,24300.0
2004-03-10 11:00:00,46.19,46.26,46.16,46.18,14700.0,32.4265,32.4756,32.4054,32.4194,14700.0
2004-03-10 11:30:00,46.19,46.22,46.12,46.2,11500.0,32.4265,32.4475,32.3773,32.4335,11500.0
2004-03-10 12:00:00,46.17,46.25,46.17,46.22,7300.0,32.4124,32.4686,32.4124,32.4475,7300.0
2004-03-10 12:30:00,46.22,46.23,46.12,46.13,7700.0,32.4475,32.4545,32.3773,32.3843,7700.0
2004-03-10 13:00:00,46.13,46.13,45.77,45.77,28100.0,32.3843,32.3843,32.1316,32.1316,28100.0
2004-03-10 13:30:00,45.78,45.91,45.78,45.91,53600.0,32.1386,32.2299,32.1386,32.2299,53600.0
2004-03-10 14:00:00,45.91,45.92,45.82,45.83,41300.0,32.2299,32.2369,32.1667,32.1737,41300.0
2004-03-10 14:30:00,45.84,45.89,45.82,45.85,26700.0,32.1808,32.2159,32.1667,32.1878,26700.0
2004-03-10 15:00:00,45.87,45.9,45.72,45.73,42500.0,32.2018,32.2229,32.0965,32.1035,42500.0
2004-03-10 15:30:00,45.73,45.75,45.48,45.6,42100.0,32.1035,32.1176,31.928,32.0123,42100.0
2004-03-11 09:30:00,45.65,45.73,45.53,45.62,21700.0,32.0474,32.1035,31.9631,32.0263,21700.0
2004-03-11 10:00:00,45.62,45.84,45.6,45.8,36600.0,32.0263,32.1808,32.0123,32.1527,36600.0
2004-03-11 10:30:00,45.82,45.95,45.77,45.83,23900.0,32.1667,32.258,32.1316,32.1737,23900.0
2004-03-11 11:00:00,45.83,45.9,45.76,45.85,25100.0,32.1737,32.2229,32.1246,32.1878,25100.0
2004-03-11 11:30:00,45.85,45.89,45.82,45.84,7000.0,32.1878,32.2159,32.1667,32.1808,7000.0
2004-03-11 12:00:00,45.88,46.02,45.87,46.01,30300.0,32.2088,32.3071,32.2018,32.3001,30300.0
2004-03-11 12:30:00,46.02,46.2,46.02,46.19,19300.0,32.3071,32.4335,32.3071,32.4265,19300.0
2004-03-11 13:00:00,46.18,46.7,46.18,46.67,128600.0,32.4194,32.7845,32.4194,32.7634,128600.0
2004-03-11 13:30:00,46.67,46.67,46.41,46.5,27600.0,32.7634,32.7634,32.5809,32.6441,27600.0
2004-03-11 14:00:00,46.5,46.5,46.33,46.36,34400.0,32.6441,32.6441,32.5247,32.5458,34400.0
2004-03-11 14:30:00,46.33,46.33,46.01,46.01,28300.0,32.5247,32.5247,32.3001,32.3001,28300.0
2004-03-11 15:00:00,46.02,46.2,45.84,45.93,37200.0,32.3071,32.4335,32.1808,32.2439,37200.0
2004-03-11 15:30:00,45.93,46.01,45.53,45.54,45400.0,32.2439,32.3001,31.9631,31.9701,45400.0
2004-03-12 09:30:00,45.42,45.7,45.42,45.67,49000.0,31.8859,32.0825,31.8859,32.0614,49000.0
2004-03-12 10:00:00,45.66,45.95,45.6,45.79,35200.0,32.0544,32.258,32.0123,32.1456,35200.0
2004-03-12 10:30:00,45.8,46.0,45.8,45.91,12700.0,32.1527,32.2931,32.1527,32.2299,12700.0
2004-03-12 11:00:00,45.92,46.47,45.92,46.43,40400.0,32.2369,32.623,32.2369,32.5949,40400.0
2004-03-12 11:30:00,46.44,46.74,46.44,46.72,33400.0,32.602,32.8126,32.602,32.7985,33400.0
2004-03-12 12:00:00,46.73,47.0,46.72,46.74,48600.0,32.8056,32.9951,32.7985,32.8126,48600.0
2004-03-12 12:30:00,46.74,46.85,46.67,46.82,21300.0,32.8126,32.8898,32.7634,32.8687,21300.0
2004-03-12 13:00:00,46.84,46.87,46.74,46.74,28900.0,32.8828,32.9038,32.8126,32.8126,28900.0
2004-03-12 13:30:00,46.74,46.75,46.66,46.7,49900.0,32.8126,32.8196,32.7564,32.7845,49900.0
2004-03-12 14:00:00,46.7,46.72,46.64,46.64,25900.0,32.7845,32.7985,32.7424,32.7424,25900.0
2004-03-12 14:30:00,46.63,46.67,46.61,46.63,21300.0,32.7353,32.7634,32.7213,32.7353,21300.0
2004-03-12 15:00:00,46.63,46.68,46.6,46.63,38800.0,32.7353,32.7705,32.7143,32.7353,38800.0
2004-03-12 15:30:00,46.63,46.72,46.49,46.72,66000.0,32.7353,32.7985,32.6371,32.7985,66000.0
2004-03-15 09:30:00,46.63,46.63,46.3,46.47,23100.0,32.7353,32.7353,32.5037,32.623,23100.0
2004-03-15 10:00:00,46.47,46.5,46.45,46.47,34800.0,32.623,32.6441,32.609,32.623,34800.0
2004-03-15 10:30:00,46.45,46.46,46.0,46.0,43800.0,32.609,32.616,32.2931,32.2931,43800.0
2004-03-15 11:00:00,46.0,46.16,46.0,46.1,22800.0,32.2931,32.4054,32.2931,32.3633,22800.0
2004-03-15 11:30:00,46.11,46.11,45.85,45.85,28400.0,32.3703,32.3703,32.1878,32.1878,28400.0
2004-03-15 12:00:00,45.85,45.89,45.78,45.87,17800.0,32.1878,32.2159,32.1386,32.2018,17800.0
2004-03-15 12:30:00,45.85,46.08,45.78,46.05,13500.0,32.1878,32.3492,32.1386,32.3282,13500.0
2004-03-15 13:00:00,46.06,46.06,45.97,45.98,22900.0,32.3352,32.3352,32.272,32.279,22900.0
2004-03-15 13:30:00,45.98,46.05,45.97,46.05,20600.0,32.279,32.3282,32.272,32.3282,20600.0
2004-03-15 14:00:00,46.07,46.14,45.97,45.97,40600.0,32.3422,32.3914,32.272,32.272,40600.0
2004-03-15 14:30:00,45.98,46.1,45.96,45.99,16100.0,32.279,32.3633,32.265,32.2861,16100.0
2004-03-15 15:00:00,45.99,46.02,45.85,45.86,29900.0,32.2861,32.3071,32.1878,32.1948,29900.0
2004-03-15 15:30:00,45.87,45.87,45.77,45.77,70300.0,32.2018,32.2018,32.1316,32.1316,70300.0
2004-03-16 09:30:00,45.83,46.4,45.83,46.32,37600.0,32.1737,32.5739,32.1737,32.5177,37600.0
2004-03-16 10:00:00,46.32,46.58,46.3,46.57,30400.0,32.5177,32.7002,32.5037,32.6932,30400.0
2004-03-16 10:30:00,46.51,46.6,46.45,46.54,15900.0,32.6511,32.7143,32.609,32.6722,15900.0
2004-03-16 11:00:00,46.52,46.53,46.41,46.42,9500.0,32.6581,32.6651,32.5809,32.5879,9500.0
2004-03-16 11:30:00,46.4,46.4,46.18,46.24,17700.0,32.5739,32.5739,32.4194,32.4616,17700.0
2004-03-16 12:00:00,46.24,46.26,46.13,46.14,7400.0,32.4616,32.4756,32.3843,32.3914,7400.0
2004-03-16 12:30:00,46.16,46.2,46.13,46.13,13600.0,32.4054,32.4335,32.3843,32.3843,13600.0
2004-03-16 13:00:00,46.13,46.25,46.11,46.17,15300.0,32.3843,32.4686,32.3703,32.4124,15300.0
2004-03-16 13:30:00,46.13,46.19,46.08,46.19,12800.0,32.3843,32.4265,32.3492,32.4265,12800.0
2004-03-16 14:00:00,46.19,46.29,46.0,46.05,26500.0,32.4265,32.4967,32.2931,32.3282,26500.0
2004-03-16 14:30:00,46.02,46.14,45.9,45.91,53800.0,32.3071,32.3914,32.2229,32.2299,53800.0
2004-03-16 15:00:00,45.91,46.18,45.8,46.12,46100.0,32.2299,32.4194,32.1527,32.3773,46100.0
2004-03-16 15:30:00,46.13,46.44,46.13,46.33,82600.0,32.3843,32.602,32.3843,32.5247,82600.0
2004-03-17 09:30:00,46.33,46.75,46.33,46.7,32600.0,32.5247,32.8196,32.5247,32.7845,32600.0
2004-03-17 10:00:00,46.71,46.84,46.7,46.79,28200.0,32.7915,32.8828,32.7845,32.8477,28200.0
2004-03-17 10:30:00,46.8,46.84,46.75,46.81,20500.0,32.8547,32.8828,32.8196,32.8617,20500.0
2004-03-17 11:00:00,46.82,46.99,46.77,46.97,21700.0,32.8687,32.9881,32.8336,32.974,21700.0
2004-03-17 11:30:00,46.97,47.02,46.88,46.88,18000.0,32.974,33.0091,32.9109,32.9109,18000.0
2004-03-17 12:00:00,46.88,46.9,46.83,46.83,11200.0,32.9109,32.9249,32.8758,32.8758,11200.0
2004-03-17 12:30:00,46.82,46.82,46.77,46.8,17500.0,32.8687,32.8687,32.8336,32.8547,17500.0
2004-03-17 13:00:00,46.8,46.82,46.75,46.82,15300.0,32.8547,32.8687,32.8196,32.8687,15300.0
2004-03-17 13:30:00,46.84,46.89,46.8,46.84,19800.0,32.8828,32.9179,32.8547,32.8828,19800.0
2004-03-17 14:00:00,46.82,46.89,46.82,46.85,18500.0,32.8687,32.9179,32.8687,32.8898,18500.0
2004-03-17 14:30:00,46.86,47.03,46.86,47.0,23900.0,32.8968,33.0162,32.8968,32.9951,23900.0
2004-03-17 15:00:00,47.0,47.08,46.95,47.04,29200.0,32.9951,33.0513,32.96,33.0232,29200.0
2004-03-17 15:30:00,47.04,47.1,47.01,47.08,71600.0,33.0232,33.0653,33.0021,33.0513,71600.0
2004-03-18 09:30:00,47.0,47.0,46.72,46.72,12600.0,32.9951,32.9951,32.7985,32.7985,12600.0
2004-03-18 10:00:00,46.71,46.71,46.43,46.47,25000.0,32.7915,32.7915,32.5949,32.623,25000.0
2004-03-18 10:30:00,46.45,46.51,46.36,46.5,27300.0,32.609,32.6511,32.5458,32.6441,27300.0
2004-03-18 11:00:00,46.5,46.57,46.35,46.43,31700.0,32.6441,32.6932,32.5388,32.5949,31700.0
2004-03-18 11:30:00,46.43,46.43,46.28,46.28,7100.0,32.5949,32.5949,32.4896,32.4896,7100.0
2004-03-18 12:00:00,46.28,46.28,46.2,46.2,41400.0,32.4896,32.4896,32.4335,32.4335,41400.0
2004-03-18 12:30:00,46.2,46.39,46.17,46.31,12800.0,32.4335,32.5669,32.4124,32.5107,12800.0
2004-03-18 13:00:00,46.29,46.35,46.27,46.34,15600.0,32.4967,32.5388,32.4826,32.5318,15600.0
2004-03-18 13:30:00,46.34,46.53,46.16,46.4,52200.0,32.5318,32.6651,32.4054,32.5739,52200.0
2004-03-18 14:00:00,46.39,46.5,46.23,46.33,22800.0,32.5669,32.6441,32.4545,32.5247,22800.0
2004-03-18 14:30:00,46.31,46.45,46.31,46.42,16800.0,32.5107,32.609,32.5107,32.5879,16800.0
2004-03-18 15:00:00,46.43,46.73,46.43,46.73,27000.0,32.5949,32.8056,32.5949,32.8056,27000.0
2004-03-18 15:30:00,46.73,46.8,46.68,46.71,48700.0,32.8056,32.8547,32.7705,32.7915,48700.0
2004-03-19 09:30:00,46.59,46.65,46.31,46.4,39000.0,32.7073,32.7494,32.5107,32.5739,39000.0
2004-03-19 10:00:00,46.4,46.53,46.4,46.51,18200.0,32.5739,32.6651,32.5739,32.6511,18200.0
2004-03-19 10:30:00,46.5,46.82,46.5,46.67,15700.0,32.6441,32.8687,32.6441,32.7634,15700.0
2004-03-19 11:00:00,46.68,46.76,46.62,46.69,11600.0,32.7705,32.8266,32.7283,32.7775,11600.0
2004-03-19 11:30:00,46.75,46.84,46.7,46.72,18500.0,32.8196,32.8828,32.7845,32.7985,18500.0
2004-03-19 12:00:00,46.71,46.71,46.61,46.71,6200.0,32.7915,32.7915,32.7213,32.7915,6200.0
2004-03-19 12:30:00,46.72,46.73,46.67,46.68,5600.0,32.7985,32.8056,32.7634,32.7705,5600.0
2004-03-19 13:00:00,46.68,46.74,46.57,46.57,7500.0,32.7705,32.8126,32.6932,32.6932,7500.0
2004-03-19 13:30:00,46.58,46.67,46.58,46.66,4800.0,32.7002,32.7634,32.7002,32.7564,4800.0
2004-03-19 14:00:00,46.67,46.85,46.67,46.8,7300.0,32.7634,32.8898,32.7634,32.8547,7300.0
2004-03-19 14:30:00,46.84,46.87,46.58,46.59,6700.0,32.8828,32.9038,32.7002,32.7073,6700.0
2004-03-19 15:00:00,46.59,46.61,46.5,46.58,15200.0,32.7073,32.7213,32.6441,32.7002,15200.0
2004-03-19 15:30:00,46.58,46.6,46.45,46.47,37100.0,32.7002,32.7143,32.609,32.623,37100.0
2004-03-22 09:30:00,46.5,46.5,45.95,45.97,26800.0,32.6441,32.6441,32.258,32.272,26800.0
2004-03-22 10:00:00,45.97,46.0,45.8,45.81,43100.0,32.272,32.2931,32.1527,32.1597,43100.0
2004-03-22 10:30:00,45.75,45.78,45.67,45.78,16300.0,32.1176,32.1386,32.0614,32.1386,16300.0
2004-03-22 11:00:00,45.79,46.01,45.79,45.89,24500.0,32.1456,32.3001,32.1456,32.2159,24500.0
2004-03-22 11:30:00,45.86,45.89,45.71,45.86,17500.0,32.1948,32.2159,32.0895,32.1948,17500.0
2004-03-22 12:00:00,45.82,45.84,45.7,45.76,10900.0,32.1667,32.1808,32.0825,32.1246,10900.0
2004-03-22 12:30:00,45.76,45.83,45.68,45.82,9900.0,32.1246,32.1737,32.0684,32.1667,9900.0
2004-03-22 13:00:00,45.81,45.81,45.69,45.72,18200.0,32.1597,32.1597,32.0754,32.0965,18200.0
2004-03-22 13:30:00,45.72,45.8,45.69,45.71,15600.0,32.0965,32.1527,32.0754,32.0895,15600.0
2004-03-22 14:00:00,45.7,45.74,45.58,45.6,32800.0,32.0825,32.1105,31.9982,32.0123,32800.0
2004-03-22 14:30:00,45.6,45.88,45.6,45.75,21600.0,32.0123,32.2088,32.0123,32.1176,21600.0
2004-03-22 15:00:00,45.79,45.84,45.7,45.73,20700.0,32.1456,32.1808,32.0825,32.1035,20700.0
2004-03-22 15:30:00,45.73,45.83,45.7,45.77,29800.0,32.1035,32.1737,32.0825,32.1316,29800.0
2004-03-23 09:30:00,46.0,46.08,45.9,45.9,43300.0,32.2931,32.3492,32.2229,32.2229,43300.0
2004-03-23 10:00:00,45.9,45.9,45.67,45.81,32600.0,32.2229,32.2229,32.0614,32.1597,32600.0
2004-03-23 10:30:00,45.81,45.9,45.75,45.89,9100.0,32.1597,32.2229,32.1176,32.2159,9100.0
2004-03-23 11:00:00,45.89,45.89,45.75,45.75,12100.0,32.2159,32.2159,32.1176,32.1176,12100.0
2004-03-23 11:30:00,45.75,45.75,45.64,45.72,35200.0,32.1176,32.1176,32.0403,32.0965,35200.0
2004-03-23 12:00:00,45.71,45.73,45.63,45.63,14700.0,32.0895,32.1035,32.0333,32.0333,14700.0
2004-03-23 12:30:00,45.62,45.64,45.55,45.6,20800.0,32.0263,32.0403,31.9772,32.0123,20800.0
2004-03-23 13:00:00,45.63,45.63,45.56,45.56,7300.0,32.0333,32.0333,31.9842,31.9842,7300.0
2004-03-23 13:30:00,45.59,45.78,45.57,45.76,52700.0,32.0052,32.1386,31.9912,32.1246,52700.0
2004-03-23 14:00:00,45.8,45.9,45.59,45.71,22300.0,32.1527,32.2229,32.0052,32.0895,22300.0
2004-03-23 14:30:00,45.7,45.72,45.58,45.65,19700.0,32.0825,32.0965,31.9982,32.0474,19700.0
2004-03-23 15:00:00,45.66,45.71,45.52,45.66,14200.0,32.0544,32.0895,31.9561,32.0544,14200.0
2004-03-23 15:30:00,45.68,45.74,45.58,45.63,43800.0,32.0684,32.1105,31.9982,32.0333,43800.0
2004-03-24 09:30:00,45.6,45.6,45.27,45.43,40600.0,32.0123,32.0123,31.7806,31.8929,40600.0
2004-03-24 10:00:00,45.43,45.45,45.33,45.42,35200.0,31.8929,31.907,31.8227,31.8859,35200.0
2004-03-24 10:30:00,45.31,45.45,45.3,45.34,18300.0,31.8087,31.907,31.8017,31.8297,18300.0
2004-03-24 11:00:00,45.33,45.44,45.23,45.39,43200.0,31.8227,31.8999,31.7525,31.8648,43200.0
2004-03-24 11:30:00,45.39,45.44,45.26,45.3,52900.0,31.8648,31.8999,31.7736,31.8017,52900.0
2004-03-24 12:00:00,45.3,45.43,45.27,45.37,43900.0,31.8017,31.8929,31.7806,31.8508,43900.0
2004-03-24 12:30:00,45.39,45.41,45.25,45.26,35100.0,31.8648,31.8789,31.7666,31.7736,35100.0
2004-03-24 13:00:00,45.26,45.33,45.25,45.32,20300.0,31.7736,31.8227,31.7666,31.8157,20300.0
2004-03-24 13:30:00,45.32,45.37,45.25,45.33,15800.0,31.8157,31.8508,31.7666,31.8227,15800.0
2004-03-24 14:00:00,45.33,45.35,45.25,45.27,15600.0,31.8227,31.8368,31.7666,31.7806,15600.0
2004-03-24 14:30:00,45.29,45.36,45.26,45.28,15300.0,31.7946,31.8438,31.7736,31.7876,15300.0
2004-03-24 15:00:00,45.27,45.28,45.06,45.18,34800.0,31.7806,31.7876,31.6332,31.7174,34800.0
2004-03-24 15:30:00,45.18,45.25,45.08,45.17,43100.0,31.7174,31.7666,31.6472,31.7104,43100.0
2004-03-25 09:30:00,45.51,45.84,45.34,45.82,36300.0,31.9491,32.1808,31.8297,32.1667,36300.0
2004-03-25 10:00:00,45.75,45.84,45.67,45.81,25400.0,32.1176,32.1808,32.0614,32.1597,25400.0
2004-03-25 10:30:00,45.75,45.85,45.65,45.75,21500.0,32.1176,32.1878,32.0474,32.1176,21500.0
2004-03-25 11:00:00,45.76,45.92,45.72,45.92,36400.0,32.1246,32.2369,32.0965,32.2369,36400.0
2004-03-25 11:30:00,45.9,45.95,45.79,45.95,26300.0,32.2229,32.258,32.1456,32.258,26300.0
2004-03-25 12:00:00,45.93,45.96,45.85,45.89,22700.0,32.2439,32.265,32.1878,32.2159,22700.0
2004-03-25 12:30:00,45.89,46.26,45.89,46.17,43200.0,32.2159,32.4756,32.2159,32.4124,43200.0
2004-03-25 13:00:00,46.17,46.29,46.17,46.24,13800.0,32.4124,32.4967,32.4124,32.4616,13800.0
2004-03-25 13:30:00,46.23,46.32,46.2,46.28,25700.0,32.4545,32.5177,32.4335,32.4896,25700.0
2004-03-25 14:00:00,46.28,46.42,46.25,46.4,18500.0,32.4896,32.5879,32.4686,32.5739,18500.0
2004-03-25 14:30:00,46.4,46.48,46.29,46.48,23600.0,32.5739,32.63,32.4967,32.63,23600.0
2004-03-25 15:00:00,46.45,46.59,46.4,46.59,25300.0,32.609,32.7073,32.5739,32.7073,25300.0
2004-03-25 15:30:00,46.58,46.68,46.51,46.58,25000.0,32.7002,32.7705,32.6511,32.7002,25000.0
2004-03-26 09:30:00,46.73,46.86,46.25,46.7,25500.0,32.8056,32.8968,32.4686,32.7845,25500.0
2004-03-26 10:00:00,46.68,46.8,46.67,46.7,17000.0,32.7705,32.8547,32.7634,32.7845,17000.0
2004-03-26 10:30:00,46.69,46.69,46.44,46.6,16700.0,32.7775,32.7775,32.602,32.7143,16700.0
2004-03-26 11:00:00,46.59,46.65,46.47,46.58,13600.0,32.7073,32.7494,32.623,32.7002,13600.0
2004-03-26 11:30:00,46.57,46.73,46.57,46.73,8800.0,32.6932,32.8056,32.6932,32.8056,8800.0
2004-03-26 12:00:00,46.72,46.72,46.65,46.67,3600.0,32.7985,32.7985,32.7494,32.7634,3600.0
2004-03-26 12:30:00,46.66,46.67,46.63,46.65,5400.0,32.7564,32.7634,32.7353,32.7494,5400.0
2004-03-26 13:00:00,46.66,46.73,46.66,46.71,14000.0,32.7564,32.8056,32.7564,32.7915,14000.0
2004-03-26 13:30:00,46.69,46.73,46.6,46.62,6700.0,32.7775,32.8056,32.7143,32.7283,6700.0
2004-03-26 14:00:00,46.61,46.69,46.6,46.63,8300.0,32.7213,32.7775,32.7143,32.7353,8300.0
2004-03-26 14:30:00,46.62,46.68,46.6,46.66,7300.0,32.7283,32.7705,32.7143,32.7564,7300.0
2004-03-26 15:00:00,46.64,46.72,46.64,46.68,21100.0,32.7424,32.7985,32.7424,32.7705,21100.0
2004-03-26 15:30:00,46.68,46.71,46.47,46.49,22400.0,32.7705,32.7915,32.623,32.6371,22400.0
2004-03-29 09:30:00,46.6,47.11,46.6,47.02,33800.0,32.7143,33.0723,32.7143,33.0091,33800.0
2004-03-29 10:00:00,47.03,47.21,47.0,47.21,37700.0,33.0162,33.1425,32.9951,33.1425,37700.0
2004-03-29 10:30:00,47.2,47.5,47.19,47.44,24200.0,33.1355,33.3461,33.1285,33.304,24200.0
2004-03-29 11:00:00,47.41,47.48,47.29,47.37,64200.0,33.2829,33.3321,33.1987,33.2548,64200.0
2004-03-29 11:30:00,47.38,47.58,47.35,47.55,25600.0,33.2619,33.4023,33.2408,33.3812,25600.0
2004-03-29 12:00:00,47.56,47.63,47.53,47.57,22600.0,33.3882,33.4374,33.3672,33.3953,22600.0
2004-03-29 12:30:00,47.54,47.66,47.53,47.63,15900.0,33.3742,33.4584,33.3672,33.4374,15900.0
2004-03-29 13:00:00,47.63,47.69,47.57,47.59,12600.0,33.4374,33.4795,33.3953,33.4093,12600.0
2004-03-29 13:30:00,47.59,47.69,47.59,47.69,8500.0,33.4093,33.4795,33.4093,33.4795,8500.0
2004-03-29 14:00:00,47.69,47.81,47.6,47.67,17600.0,33.4795,33.5637,33.4163,33.4655,17600.0
2004-03-29 14:30:00,47.69,47.72,47.58,47.66,62500.0,33.4795,33.5006,33.4023,33.4584,62500.0
2004-03-29 15:00:00,47.66,47.68,47.55,47.68,60800.0,33.4584,33.4725,33.3812,33.4725,60800.0
2004-03-29 15:30:00,47.66,47.69,47.51,47.64,167500.0,33.4584,33.4795,33.3531,33.4444,167500.0
2004-03-30 09:30:00,47.46,47.54,47.31,47.54,20700.0,33.318,33.3742,33.2127,33.3742,20700.0
2004-03-30 10:00:00,47.53,47.8,47.42,47.8,17900.0,33.3672,33.5567,33.2899,33.5567,17900.0
2004-03-30 10:30:00,47.8,47.83,47.57,47.66,18800.0,33.5567,33.5778,33.3953,33.4584,18800.0
2004-03-30 11:00:00,47.65,47.97,47.64,47.96,12100.0,33.4514,33.6761,33.4444,33.669,12100.0
2004-03-30 11:30:00,47.94,47.95,47.76,47.76,10700.0,33.655,33.662,33.5286,33.5286,10700.0
2004-03-30 12:00:00,47.78,47.78,47.73,47.77,4700.0,33.5427,33.5427,33.5076,33.5357,4700.0
2004-03-30 12:30:00,47.77,47.77,47.68,47.76,9200.0,33.5357,33.5357,33.4725,33.5286,9200.0
2004-03-30 13:00:00,47.75,47.91,47.75,47.91,9200.0,33.5216,33.6339,33.5216,33.6339,9200.0
2004-03-30 13:30:00,47.92,48.09,47.92,48.09,19800.0,33.641,33.7603,33.641,33.7603,19800.0
2004-03-30 14:00:00,48.05,48.06,48.0,48.02,11800.0,33.7322,33.7392,33.6971,33.7112,11800.0
2004-03-30 14:30:00,48.02,48.12,48.02,48.09,18700.0,33.7112,33.7814,33.7112,33.7603,18700.0
2004-03-30 15:00:00,48.06,48.12,48.04,48.12,25800.0,33.7392,33.7814,33.7252,33.7814,25800.0
2004-03-30 15:30:00,48.12,48.22,48.08,48.21,98300.0,33.7814,33.8516,33.7533,33.8445,98300.0
2004-03-31 09:30:00,48.2,48.2,47.82,47.95,29600.0,33.8375,33.8375,33.5708,33.662,29600.0
2004-03-31 10:00:00,47.95,47.95,47.57,47.6,25800.0,33.662,33.662,33.3953,33.4163,25800.0
2004-03-31 10:30:00,47.61,47.8,47.59,47.79,11500.0,33.4233,33.5567,33.4093,33.5497,11500.0
2004-03-31 11:00:00,47.8,47.95,47.78,47.92,23900.0,33.5567,33.662,33.5427,33.641,23900.0
2004-03-31 11:30:00,47.92,48.0,47.87,47.95,12000.0,33.641,33.6971,33.6059,33.662,12000.0
2004-03-31 12:00:00,47.94,48.03,47.93,47.98,10700.0,33.655,33.7182,33.648,33.6831,10700.0
2004-03-31 12:30:00,47.96,47.97,47.91,47.91,5800.0,33.669,33.6761,33.6339,33.6339,5800.0
2004-03-31 13:00:00,47.9,47.99,47.85,47.97,13300.0,33.6269,33.6901,33.5918,33.6761,13300.0
2004-03-31 13:30:00,47.97,47.97,47.85,47.93,10800.0,33.6761,33.6761,33.5918,33.648,10800.0
2004-03-31 14:00:00,47.91,48.03,47.91,48.0,12200.0,33.6339,33.7182,33.6339,33.6971,12200.0
2004-03-31 14:30:00,48.01,48.13,48.01,48.13,35300.0,33.7041,33.7884,33.7041,33.7884,35300.0
2004-03-31 15:00:00,48.11,48.11,47.85,47.87,29600.0,33.7743,33.7743,33.5918,33.6059,29600.0
2004-03-31 15:30:00,47.85,48.01,47.85,47.95,29600.0,33.5918,33.7041,33.5918,33.662,29600.0
2004-04-01 09:30:00,47.7,47.83,47.55,47.6,33400.0,33.4865,33.5778,33.3812,33.4163,33400.0
2004-04-01 10:00:00,47.6,48.14,47.6,48.14,29700.0,33.4163,33.7954,33.4163,33.7954,29700.0
2004-04-01 10:30:00,48.17,48.3,48.15,48.24,42000.0,33.8165,33.9077,33.8024,33.8656,42000.0
2004-04-01 11:00:00,48.23,48.26,48.19,48.19,15000.0,33.8586,33.8796,33.8305,33.8305,15000.0
2004-04-01 11:30:00,48.19,48.21,48.16,48.19,10900.0,33.8305,33.8445,33.8094,33.8305,10900.0
2004-04-01 12:00:00,48.2,48.26,48.16,48.21,18000.0,33.8375,33.8796,33.8094,33.8445,18000.0
2004-04-01 12:30:00,48.19,48.26,48.13,48.13,18300.0,33.8305,33.8796,33.7884,33.7884,18300.0
2004-04-01 13:00:00,48.12,48.15,48.08,48.09,11100.0,33.7814,33.8024,33.7533,33.7603,11100.0
2004-04-01 13:30:00,48.07,48.13,48.04,48.12,13600.0,33.7463,33.7884,33.7252,33.7814,13600.0
2004-04-01 14:00:00,48.12,48.12,48.04,48.06,13500.0,33.7814,33.7814,33.7252,33.7392,13500.0
2004-04-01 14:30:00,48.04,48.07,47.88,47.89,14100.0,33.7252,33.7463,33.6129,33.6199,14100.0
2004-04-01 15:00:00,47.87,47.91,47.7,47.7,27500.0,33.6059,33.6339,33.4865,33.4865,27500.0
2004-04-01 15:30:00,47.7,47.86,47.69,47.86,36700.0,33.4865,33.5988,33.4795,33.5988,36700.0
2004-04-02 09:30:00,48.35,48.56,48.29,48.56,63100.0,33.9428,34.0903,33.9007,34.0903,63100.0
2004-04-02 10:00:00,48.54,48.55,48.14,48.27,30900.0,34.0762,34.0832,33.7954,33.8867,30900.0
2004-04-02 10:30:00,48.24,48.48,48.24,48.42,26500.0,33.8656,34.0341,33.8656,33.992,26500.0
2004-04-02 11:00:00,48.42,48.52,48.38,48.4,18100.0,33.992,34.0622,33.9639,33.9779,18100.0
2004-04-02 11:30:00,48.42,48.63,48.42,48.58,24300.0,33.992,34.1394,33.992,34.1043,24300.0
2004-04-02 12:00:00,48.55,48.55,48.41,48.55,16700.0,34.0832,34.0832,33.985,34.0832,16700.0
2004-04-02 12:30:00,48.55,48.64,48.55,48.61,22600.0,34.0832,34.1464,34.0832,34.1254,22600.0
2004-04-02 13:00:00,48.61,48.61,48.55,48.55,17900.0,34.1254,34.1254,34.0832,34.0832,17900.0
2004-04-02 13:30:00,48.52,48.52,48.4,48.45,20700.0,34.0622,34.0622,33.9779,34.013,20700.0
2004-04-02 14:00:00,48.46,48.53,48.31,48.31,22200.0,34.0201,34.0692,33.9147,33.9147,22200.0
2004-04-02 14:30:00,48.31,48.41,48.26,48.4,25600.0,33.9147,33.985,33.8796,33.9779,25600.0
2004-04-02 15:00:00,48.4,48.58,48.36,48.58,25000.0,33.9779,34.1043,33.9498,34.1043,25000.0
2004-04-02 15:30:00,48.58,48.61,48.47,48.57,46200.0,34.1043,34.1254,34.0271,34.0973,46200.0
2004-04-05 09:30:00,48.67,48.67,48.29,48.41,29500.0,34.1675,34.1675,33.9007,33.985,29500.0
2004-04-05 10:00:00,48.41,48.55,48.09,48.09,35800.0,33.985,34.0832,33.7603,33.7603,35800.0
2004-04-05 10:30:00,48.1,48.12,47.9,47.9,35100.0,33.7673,33.7814,33.6269,33.6269,35100.0
2004-04-05 11:00:00,47.9,48.03,47.89,47.99,34500.0,33.6269,33.7182,33.6199,33.6901,34500.0
2004-04-05 11:30:00,48.01,48.09,47.97,47.98,38000.0,33.7041,33.7603,33.6761,33.6831,38000.0
2004-04-05 12:00:00,48.01,48.2,48.01,48.2,31300.0,33.7041,33.8375,33.7041,33.8375,31300.0
2004-04-05 12:30:00,48.2,48.28,48.15,48.18,19900.0,33.8375,33.8937,33.8024,33.8235,19900.0
2004-04-05 13:00:00,48.18,48.18,48.1,48.15,13600.0,33.8235,33.8235,33.7673,33.8024,13600.0
2004-04-05 13:30:00,48.16,48.22,48.14,48.19,13300.0,33.8094,33.8516,33.7954,33.8305,13300.0
2004-04-05 14:00:00,48.2,48.41,48.18,48.4,33500.0,33.8375,33.985,33.8235,33.9779,33500.0
2004-04-05 14:30:00,48.41,48.55,48.38,48.52,45200.0,33.985,34.0832,33.9639,34.0622,45200.0
2004-04-05 15:00:00,48.52,48.65,48.47,48.64,36800.0,34.0622,34.1534,34.0271,34.1464,36800.0
2004-04-05 15:30:00,48.65,49.0,48.65,48.91,61900.0,34.1534,34.3991,34.1534,34.336,61900.0
2004-04-06 09:30:00,48.97,49.24,48.83,49.12,30900.0,34.3781,34.5676,34.2798,34.4834,30900.0
2004-04-06 10:00:00,49.11,49.21,49.05,49.16,19100.0,34.4764,34.5466,34.4342,34.5115,19100.0
2004-04-06 10:30:00,49.18,49.23,49.07,49.1,20800.0,34.5255,34.5606,34.4483,34.4693,20800.0
2004-04-06 11:00:00,49.1,49.17,49.08,49.09,21700.0,34.4693,34.5185,34.4553,34.4623,21700.0
2004-04-06 11:30:00,49.09,49.15,49.01,49.09,50200.0,34.4623,34.5044,34.4062,34.4623,50200.0
2004-04-06 12:00:00,49.08,49.15,49.02,49.1,29800.0,34.4553,34.5044,34.4132,34.4693,29800.0
2004-04-06 12:30:00,49.11,49.11,49.01,49.03,30400.0,34.4764,34.4764,34.4062,34.4202,30400.0
2004-04-06 13:00:00,49.04,49.12,49.03,49.11,5700.0,34.4272,34.4834,34.4202,34.4764,5700.0
2004-04-06 13:30:00,49.08,49.13,49.0,49.07,26700.0,34.4553,34.4904,34.3991,34.4483,26700.0
2004-04-06 14:00:00,49.05,49.12,49.0,49.09,19000.0,34.4342,34.4834,34.3991,34.4623,19000.0
2004-04-06 14:30:00,49.09,49.19,49.09,49.11,11200.0,34.4623,34.5325,34.4623,34.4764,11200.0
2004-04-06 15:00:00,49.12,49.14,49.06,49.09,16500.0,34.4834,34.4974,34.4413,34.4623,16500.0
2004-04-06 15:30:00,49.08,49.2,49.07,49.17,20900.0,34.4553,34.5395,34.4483,34.5185,20900.0
2004-04-07 09:30:00,49.95,50.49,49.55,50.15,120400.0,35.0661,35.4452,34.7853,35.2065,120400.0
2004-04-07 10:00:00,50.16,50.16,49.88,50.1,81200.0,35.2135,35.2135,35.0169,35.1714,81200.0
2004-04-07 10:30:00,50.1,50.17,49.92,50.09,60500.0,35.1714,35.2205,35.045,35.1643,60500.0
2004-04-07 11:00:00,50.09,50.23,50.05,50.22,50500.0,35.1643,35.2626,35.1363,35.2556,50500.0
2004-04-07 11:30:00,50.23,50.23,49.97,49.98,25200.0,35.2626,35.2626,35.0801,35.0871,25200.0
2004-04-07 12:00:00,49.99,49.99,49.92,49.95,26300.0,35.0941,35.0941,35.045,35.0661,26300.0
2004-04-07 12:30:00,49.95,49.99,49.84,49.89,20500.0,35.0661,35.0941,34.9888,35.0239,20500.0
2004-04-07 13:00:00,49.89,49.9,49.84,49.86,20600.0,35.0239,35.031,34.9888,35.0029,20600.0
2004-04-07 13:30:00,49.86,49.96,49.86,49.94,16000.0,35.0029,35.0731,35.0029,35.059,16000.0
2004-04-07 14:00:00,49.94,50.0,49.9,49.98,24700.0,35.059,35.1012,35.031,35.0871,24700.0
2004-04-07 14:30:00,49.98,50.22,49.96,50.2,34700.0,35.0871,35.2556,35.0731,35.2416,34700.0
2004-04-07 15:00:00,50.21,50.35,50.2,50.25,59800.0,35.2486,35.3469,35.2416,35.2767,59800.0
2004-04-07 15:30:00,50.24,50.24,49.85,50.01,87400.0,35.2697,35.2697,34.9959,35.1082,87400.0
2004-04-08 09:30:00,50.25,50.82,50.25,50.82,57400.0,35.2767,35.6768,35.2767,35.6768,57400.0
2004-04-08 10:00:00,50.9,51.19,50.88,51.0,92900.0,35.733,35.9366,35.7189,35.8032,92900.0
2004-04-08 10:30:00,50.99,50.99,50.8,50.82,83200.0,35.7962,35.7962,35.6628,35.6768,83200.0
2004-04-08 11:00:00,50.82,50.82,50.58,50.69,47500.0,35.6768,35.6768,35.5083,35.5856,47500.0
2004-04-08 11:30:00,50.68,50.78,50.67,50.76,17300.0,35.5785,35.6487,35.5715,35.6347,17300.0
2004-04-08 12:00:00,50.75,50.84,50.69,50.75,23700.0,35.6277,35.6909,35.5856,35.6277,23700.0
2004-04-08 12:30:00,50.76,50.81,50.7,50.72,19100.0,35.6347,35.6698,35.5926,35.6066,19100.0
2004-04-08 13:00:00,50.71,50.87,50.65,50.69,38500.0,35.5996,35.7119,35.5575,35.5856,38500.0
2004-04-08 13:30:00,50.69,50.71,50.53,50.58,23700.0,35.5856,35.5996,35.4732,35.5083,23700.0
2004-04-08 14:00:00,50.58,50.6,50.25,50.32,34100.0,35.5083,35.5224,35.2767,35.3258,34100.0
2004-04-08 14:30:00,50.31,50.38,50.2,50.21,70400.0,35.3188,35.3679,35.2416,35.2486,70400.0
2004-04-08 15:00:00,50.21,50.25,50.06,50.13,42000.0,35.2486,35.2767,35.1433,35.1924,42000.0
2004-04-08 15:30:00,50.12,50.25,50.08,50.17,40300.0,35.1854,35.2767,35.1573,35.2205,40300.0
2004-04-12 09:30:00,50.22,50.65,50.22,50.65,28500.0,35.2556,35.5575,35.2556,35.5575,28500.0
2004-04-12 10:00:00,50.67,50.75,50.61,50.66,16000.0,35.5715,35.6277,35.5294,35.5645,16000.0
2004-04-12 10:30:00,50.66,50.66,50.46,50.49,28100.0,35.5645,35.5645,35.4241,35.4452,28100.0
2004-04-12 11:00:00,50.5,50.57,50.39,50.4,15200.0,35.4522,35.5013,35.375,35.382,15200.0
2004-04-12 11:30:00,50.4,50.51,50.4,50.5,10700.0,35.382,35.4592,35.382,35.4522,10700.0
2004-04-12 12:00:00,50.51,50.63,50.51,50.6,11900.0,35.4592,35.5434,35.4592,35.5224,11900.0
2004-04-12 12:30:00,50.6,50.63,50.52,50.55,7900.0,35.5224,35.5434,35.4662,35.4873,7900.0
2004-04-12 13:00:00,50.58,50.61,50.51,50.53,6700.0,35.5083,35.5294,35.4592,35.4732,6700.0
2004-04-12 13:30:00,50.55,50.6,50.48,50.57,7200.0,35.4873,35.5224,35.4381,35.5013,7200.0
2004-04-12 14:00:00,50.58,50.72,50.58,50.61,28500.0,35.5083,35.6066,35.5083,35.5294,28500.0
2004-04-12 14:30:00,50.6,50.6,50.53,50.55,39600.0,35.5224,35.5224,35.4732,35.4873,39600.0
2004-04-12 15:00:00,50.54,50.61,50.52,50.55,31100.0,35.4803,35.5294,35.4662,35.4873,31100.0
2004-04-12 15:30:00,50.55,50.65,50.54,50.63,14900.0,35.4873,35.5575,35.4803,35.5434,14900.0
2004-04-13 09:30:00,50.6,50.65,50.36,50.37,56700.0,35.5224,35.5575,35.3539,35.3609,56700.0
2004-04-13 10:00:00,50.38,50.7,50.35,50.47,53500.0,35.3679,35.5926,35.3469,35.4311,53500.0
2004-04-13 10:30:00,50.47,50.56,50.47,50.53,44000.0,35.4311,35.4943,35.4311,35.4732,44000.0
2004-04-13 11:00:00,50.54,50.56,50.35,50.39,32600.0,35.4803,35.4943,35.3469,35.375,32600.0
2004-04-13 11:30:00,50.39,50.51,50.38,50.46,36700.0,35.375,35.4592,35.3679,35.4241,36700.0
2004-04-13 12:00:00,50.47,50.54,50.43,50.44,38100.0,35.4311,35.4803,35.403,35.4101,38100.0
2004-04-13 12:30:00,50.44,50.46,50.29,50.38,24500.0,35.4101,35.4241,35.3048,35.3679,24500.0
2004-04-13 13:00:00,50.39,50.45,50.32,50.41,25300.0,35.375,35.4171,35.3258,35.389,25300.0
2004-04-13 13:30:00,50.37,50.38,50.2,50.2,22300.0,35.3609,35.3679,35.2416,35.2416,22300.0
2004-04-13 14:00:00,50.21,50.22,50.11,50.12,27500.0,35.2486,35.2556,35.1784,35.1854,27500.0
2004-04-13 14:30:00,50.11,50.11,49.84,49.86,44200.0,35.1784,35.1784,34.9888,35.0029,44200.0
2004-04-13 15:00:00,49.88,49.92,49.64,49.92,52600.0,35.0169,35.045,34.8484,35.045,52600.0
2004-04-13 15:30:00,49.93,50.06,49.71,49.79,61600.0,35.052,35.1433,34.8976,34.9537,61600.0
2004-04-14 09:30:00,49.3,49.97,49.26,49.91,74000.0,34.6098,35.0801,34.5817,35.038,74000.0
2004-04-14 10:00:00,49.92,50.03,49.83,49.9,21000.0,35.045,35.1222,34.9818,35.031,21000.0
2004-04-14 10:30:00,49.9,50.0,49.89,50.0,10700.0,35.031,35.1012,35.0239,35.1012,10700.0
2004-04-14 11:00:00,50.01,50.17,49.99,50.07,7500.0,35.1082,35.2205,35.0941,35.1503,7500.0
2004-04-14 11:30:00,50.06,50.19,50.0,50.19,9400.0,35.1433,35.2346,35.1012,35.2346,9400.0
2004-04-14 12:00:00,50.16,50.37,50.16,50.35,11400.0,35.2135,35.3609,35.2135,35.3469,11400.0
2004-04-14 12:30:00,50.37,50.63,50.37,50.63,49900.0,35.3609,35.5434,35.3609,35.5434,49900.0
2004-04-14 13:00:00,50.63,50.64,50.43,50.44,53900.0,35.5434,35.5505,35.403,35.4101,53900.0
2004-04-14 13:30:00,50.42,50.62,50.42,50.61,9800.0,35.396,35.5364,35.396,35.5294,9800.0
2004-04-14 14:00:00,50.58,50.58,50.28,50.29,14200.0,35.5083,35.5083,35.2977,35.3048,14200.0
2004-04-14 14:30:00,50.29,50.38,50.2,50.27,14100.0,35.3048,35.3679,35.2416,35.2907,14100.0
2004-04-14 15:00:00,50.26,50.3,50.0,50.01,34700.0,35.2837,35.3118,35.1012,35.1082,34700.0
2004-04-14 15:30:00,50.01,50.18,49.99,50.15,31900.0,35.1082,35.2275,35.0941,35.2065,31900.0
2004-04-15 09:30:00,50.1,50.21,49.53,49.66,48900.0,35.1714,35.2486,34.7712,34.8625,48900.0
2004-04-15 10:00:00,49.67,50.2,49.65,50.1,38200.0,34.8695,35.2416,34.8555,35.1714,38200.0
2004-04-15 10:30:00,50.09,50.1,49.89,49.89,46800.0,35.1643,35.1714,35.0239,35.0239,46800.0
2004-04-15 11:00:00,49.91,50.1,49.91,49.98,34800.0,35.038,35.1714,35.038,35.0871,34800.0
2004-04-15 11:30:00,49.94,50.19,49.92,49.92,28400.0,35.059,35.2346,35.045,35.045,28400.0
2004-04-15 12:00:00,49.92,50.04,49.85,49.91,44500.0,35.045,35.1292,34.9959,35.038,44500.0
2004-04-15 12:30:00,49.91,50.06,49.9,50.0,29800.0,35.038,35.1433,35.031,35.1012,29800.0
2004-04-15 13:00:00,50.0,50.0,49.85,49.89,20500.0,35.1012,35.1012,34.9959,35.0239,20500.0
2004-04-15 13:30:00,49.9,50.0,49.89,49.93,18300.0,35.031,35.1012,35.0239,35.052,18300.0
2004-04-15 14:00:00,49.92,50.0,49.85,50.0,36100.0,35.045,35.1012,34.9959,35.1012,36100.0
2004-04-15 14:30:00,49.98,50.27,49.97,50.27,51600.0,35.0871,35.2907,35.0801,35.2907,51600.0
2004-04-15 15:00:00,50.23,50.31,50.0,50.28,37000.0,35.2626,35.3188,35.1012,35.2977,37000.0
2004-04-15 15:30:00,50.25,50.66,50.25,50.6,97800.0,35.2767,35.5645,35.2767,35.5224,97800.0
2004-04-16 09:30:00,51.66,53.38,51.0,53.38,284800.0,36.2665,37.474,35.8032,37.474,284800.0
2004-04-16 10:00:00,53.3,55.1,53.28,54.81,381100.0,37.4178,38.6815,37.4038,38.4779,381100.0
2004-04-16 10:30:00,54.77,54.9,54.22,54.22,199200.0,38.4498,38.5411,38.0637,38.0637,199200.0
2004-04-16 11:00:00,54.23,54.23,53.85,54.12,137000.0,38.0707,38.0707,37.804,37.9935,137000.0
2004-04-16 11:30:00,54.16,54.5,54.15,54.4,165300.0,38.0216,38.2603,38.0146,38.1901,165300.0
2004-04-16 12:00:00,54.4,54.45,54.0,54.05,138600.0,38.1901,38.2252,37.9093,37.9444,138600.0
2004-04-16 12:30:00,54.09,54.27,54.08,54.13,83600.0,37.9724,38.0988,37.9654,38.0005,83600.0
2004-04-16 13:00:00,54.11,54.2,53.82,53.95,128300.0,37.9865,38.0497,37.7829,37.8742,128300.0
2004-04-16 13:30:00,53.9,53.93,53.44,53.47,53600.0,37.8391,37.8601,37.5161,37.5372,53600.0
2004-04-16 14:00:00,53.4,54.1,53.39,53.96,213800.0,37.488,37.9795,37.481,37.8812,213800.0
2004-04-16 14:30:00,53.98,54.0,53.6,53.94,122100.0,37.8952,37.9093,37.6285,37.8671,122100.0
2004-04-16 15:00:00,53.94,53.95,53.53,53.54,102200.0,37.8671,37.8742,37.5793,37.5863,102200.0
2004-04-16 15:30:00,53.54,54.2,53.54,54.17,230300.0,37.5863,38.0497,37.5863,38.0286,230300.0
2004-04-19 09:30:00,53.6,53.61,53.04,53.38,69000.0,37.6285,37.6355,37.2353,37.474,69000.0
2004-04-19 10:00:00,53.37,53.55,53.3,53.42,85000.0,37.467,37.5934,37.4178,37.5021,85000.0
2004-04-19 10:30:00,53.4,53.4,53.0,53.0,67500.0,37.488,37.488,37.2072,37.2072,67500.0
2004-04-19 11:00:00,53.0,53.2,52.79,52.91,84800.0,37.2072,37.3476,37.0598,37.1441,84800.0
2004-04-19 11:30:00,52.91,53.36,52.87,53.36,46400.0,37.1441,37.46,37.116,37.46,46400.0
2004-04-19 12:00:00,53.35,53.8,53.25,53.67,38900.0,37.4529,37.7689,37.3827,37.6776,38900.0
2004-04-19 12:30:00,53.66,53.67,53.51,53.6,17600.0,37.6706,37.6776,37.5653,37.6285,17600.0
2004-04-19 13:00:00,53.62,53.77,53.62,53.74,16300.0,37.6425,37.7478,37.6425,37.7267,16300.0
2004-04-19 13:30:00,53.76,53.85,53.7,53.8,17900.0,37.7408,37.804,37.6987,37.7689,17900.0
2004-04-19 14:00:00,53.83,53.9,53.71,53.86,29100.0,37.7899,37.8391,37.7057,37.811,29100.0
2004-04-19 14:30:00,53.87,53.9,53.81,53.9,24100.0,37.818,37.8391,37.7759,37.8391,24100.0
2004-04-19 15:00:00,53.89,53.97,53.83,53.84,55700.0,37.832,37.8882,37.7899,37.7969,55700.0
2004-04-19 15:30:00,53.85,53.85,53.8,53.84,51600.0,37.804,37.804,37.7689,37.7969,51600.0
2004-04-20 09:30:00,53.95,54.19,53.9,54.19,64000.0,37.8742,38.0426,37.8391,38.0426,64000.0
2004-04-20 10:00:00,54.29,55.08,54.29,55.08,106700.0,38.1128,38.6674,38.1128,38.6674,106700.0
2004-04-20 10:30:00,55.1,56.44,55.08,55.72,189100.0,38.6815,39.6222,38.6674,39.1167,189100.0
2004-04-20 11:00:00,55.71,55.73,55.39,55.43,77100.0,39.1097,39.1238,38.8851,38.9132,77100.0
2004-04-20 11:30:00,55.43,55.44,55.0,55.0,68500.0,38.9132,38.9202,38.6113,38.6113,68500.0
2004-04-20 12:00:00,54.99,55.42,54.99,55.41,41400.0,38.6043,38.9061,38.6043,38.8991,41400.0
2004-04-20 12:30:00,55.41,55.45,55.4,55.43,38000.0,38.8991,38.9272,38.8921,38.9132,38000.0
2004-04-20 13:00:00,55.43,55.43,55.3,55.35,16200.0,38.9132,38.9132,38.8219,38.857,16200.0
2004-04-20 13:30:00,55.35,55.5,55.35,55.41,39900.0,38.857,38.9623,38.857,38.8991,39900.0
2004-04-20 14:00:00,55.42,55.43,55.21,55.25,68100.0,38.9061,38.9132,38.7587,38.7868,68100.0
2004-04-20 14:30:00,55.25,55.27,55.11,55.15,125100.0,38.7868,38.8008,38.6885,38.7166,125100.0
2004-04-20 15:00:00,55.15,55.16,55.05,55.07,93600.0,38.7166,38.7236,38.6464,38.6604,93600.0
2004-04-20 15:30:00,55.06,55.08,54.98,55.01,190700.0,38.6534,38.6674,38.5972,38.6183,190700.0
2004-04-21 09:30:00,54.8,55.0,54.68,55.0,54800.0,38.4709,38.6113,38.3866,38.6113,54800.0
2004-04-21 10:00:00,55.0,55.16,54.95,55.16,134600.0,38.6113,38.7236,38.5762,38.7236,134600.0
2004-04-21 10:30:00,55.15,55.2,55.1,55.16,93500.0,38.7166,38.7517,38.6815,38.7236,93500.0
2004-04-21 11:00:00,55.17,55.31,55.11,55.25,43000.0,38.7306,38.8289,38.6885,38.7868,43000.0
2004-04-21 11:30:00,55.23,55.45,55.11,55.45,40800.0,38.7727,38.9272,38.6885,38.9272,40800.0
2004-04-21 12:00:00,55.44,55.55,55.36,55.5,29500.0,38.9202,38.9974,38.864,38.9623,29500.0
2004-04-21 12:30:00,55.52,55.52,55.28,55.28,31800.0,38.9763,38.9763,38.8079,38.8079,31800.0
2004-04-21 13:00:00,55.27,55.29,55.16,55.21,22500.0,38.8008,38.8149,38.7236,38.7587,22500.0
2004-04-21 13:30:00,55.2,55.21,55.0,55.17,26100.0,38.7517,38.7587,38.6113,38.7306,26100.0
2004-04-21 14:00:00,55.17,55.4,55.1,55.37,40600.0,38.7306,38.8921,38.6815,38.871,40600.0
2004-04-21 14:30:00,55.37,55.42,55.23,55.31,174300.0,38.871,38.9061,38.7727,38.8289,174300.0
2004-04-21 15:00:00,55.3,55.42,55.22,55.35,147100.0,38.8219,38.9061,38.7657,38.857,147100.0
2004-04-21 15:30:00,55.37,55.41,55.28,55.39,50800.0,38.871,38.8991,38.8079,38.8851,50800.0
2004-04-22 09:30:00,55.45,55.45,55.23,55.4,42500.0,38.9272,38.9272,38.7727,38.8921,42500.0
2004-04-22 10:00:00,55.35,55.5,55.3,55.33,155900.0,38.857,38.9623,38.8219,38.843,155900.0
2004-04-22 10:30:00,55.35,55.61,55.35,55.46,34100.0,38.857,39.0395,38.857,38.9342,34100.0
2004-04-22 11:00:00,55.48,55.85,55.48,55.81,44100.0,38.9483,39.208,38.9483,39.1799,44100.0
2004-04-22 11:30:00,55.8,55.94,55.8,55.89,72900.0,39.1729,39.2712,39.1729,39.2361,72900.0
2004-04-22 12:00:00,55.89,55.93,55.81,55.84,49300.0,39.2361,39.2642,39.1799,39.201,49300.0
2004-04-22 12:30:00,55.84,55.86,55.72,55.8,43300.0,39.201,39.215,39.1167,39.1729,43300.0
2004-04-22 13:00:00,55.81,55.97,55.81,55.97,38800.0,39.1799,39.2922,39.1799,39.2922,38800.0
2004-04-22 13:30:00,55.98,56.19,55.95,55.97,38300.0,39.2993,39.4467,39.2782,39.2922,38300.0
2004-04-22 14:00:00,56.0,56.04,55.77,56.03,47200.0,39.3133,39.3414,39.1518,39.3344,47200.0
2004-04-22 14:30:00,56.04,56.15,55.98,56.15,56100.0,39.3414,39.4186,39.2993,39.4186,56100.0
2004-04-22 15:00:00,56.1,56.15,55.9,55.96,37100.0,39.3835,39.4186,39.2431,39.2852,37100.0
2004-04-22 15:30:00,55.95,56.13,55.9,56.09,33900.0,39.2782,39.4046,39.2431,39.3765,33900.0
2004-04-23 09:30:00,56.1,56.1,55.4,55.5,36500.0,39.3835,39.3835,38.8921,38.9623,36500.0
2004-04-23 10:00:00,55.51,55.51,55.2,55.27,40300.0,38.9693,38.9693,38.7517,38.8008,40300.0
2004-04-23 10:30:00,55.27,55.29,55.2,55.24,40100.0,38.8008,38.8149,38.7517,38.7798,40100.0
2004-04-23 11:00:00,55.24,55.25,54.82,54.97,30400.0,38.7798,38.7868,38.4849,38.5902,30400.0
2004-04-23 11:30:00,54.93,54.97,54.67,54.67,53900.0,38.5621,38.5902,38.3796,38.3796,53900.0
2004-04-23 12:00:00,54.62,54.83,54.6,54.82,23400.0,38.3445,38.4919,38.3305,38.4849,23400.0
2004-04-23 12:30:00,54.81,54.86,54.8,54.83,17900.0,38.4779,38.513,38.4709,38.4919,17900.0
2004-04-23 13:00:00,54.82,54.91,54.82,54.91,35400.0,38.4849,38.5481,38.4849,38.5481,35400.0
2004-04-23 13:30:00,54.92,55.06,54.84,54.88,61600.0,38.5551,38.6534,38.499,38.527,61600.0
2004-04-23 14:00:00,54.88,54.9,54.7,54.9,24800.0,38.527,38.5411,38.4007,38.5411,24800.0
2004-04-23 14:30:00,54.9,54.9,54.85,54.9,46600.0,38.5411,38.5411,38.506,38.5411,46600.0
2004-04-23 15:00:00,54.89,54.91,54.87,54.9,58000.0,38.5341,38.5481,38.52,38.5411,58000.0
2004-04-23 15:30:00,54.9,54.91,54.85,54.89,126100.0,38.5411,38.5481,38.506,38.5341,126100.0
2004-04-26 09:30:00,54.3,54.58,53.7,54.44,113000.0,38.1199,38.3164,37.6987,38.2182,113000.0
2004-04-26 10:00:00,54.42,54.51,54.05,54.16,58700.0,38.2041,38.2673,37.9444,38.0216,58700.0
2004-04-26 10:30:00,54.17,54.49,54.15,54.49,46100.0,38.0286,38.2533,38.0146,38.2533,46100.0
2004-04-26 11:00:00,54.5,54.7,54.2,54.24,44700.0,38.2603,38.4007,38.0497,38.0777,44700.0
2004-04-26 11:30:00,54.24,54.26,53.9,53.94,31900.0,38.0777,38.0918,37.8391,37.8671,31900.0
2004-04-26 12:00:00,53.6,53.93,53.6,53.7,49500.0,37.6285,37.8601,37.6285,37.6987,49500.0
2004-04-26 12:30:00,53.7,53.86,53.66,53.84,22700.0,37.6987,37.811,37.6706,37.7969,22700.0
2004-04-26 13:00:00,53.84,54.04,53.84,54.0,34100.0,37.7969,37.9373,37.7969,37.9093,34100.0
2004-04-26 13:30:00,54.01,54.11,54.0,54.04,27200.0,37.9163,37.9865,37.9093,37.9373,27200.0
2004-04-26 14:00:00,54.02,54.06,53.88,53.89,19500.0,37.9233,37.9514,37.825,37.832,19500.0
2004-04-26 14:30:00,53.91,54.02,53.87,54.0,29300.0,37.8461,37.9233,37.818,37.9093,29300.0
2004-04-26 15:00:00,53.99,54.09,53.91,54.08,43400.0,37.9022,37.9724,37.8461,37.9654,43400.0
2004-04-26 15:30:00,54.08,54.09,53.8,53.85,74200.0,37.9654,37.9724,37.7689,37.804,74200.0
2004-04-27 09:30:00,53.82,53.86,53.57,53.82,75300.0,37.7829,37.811,37.6074,37.7829,75300.0
2004-04-27 10:00:00,53.78,54.19,53.78,53.96,72000.0,37.7548,38.0426,37.7548,37.8812,72000.0
2004-04-27 10:30:00,53.96,54.04,53.74,53.96,53700.0,37.8812,37.9373,37.7267,37.8812,53700.0
2004-04-27 11:00:00,53.96,54.03,53.81,53.9,32900.0,37.8812,37.9303,37.7759,37.8391,32900.0
2004-04-27 11:30:00,53.9,53.99,53.89,53.99,60800.0,37.8391,37.9022,37.832,37.9022,60800.0
2004-04-27 12:00:00,53.96,54.11,53.95,54.1,49800.0,37.8812,37.9865,37.8742,37.9795,49800.0
2004-04-27 12:30:00,54.1,54.15,54.01,54.14,39700.0,37.9795,38.0146,37.9163,38.0075,39700.0
2004-04-27 13:00:00,54.15,54.19,54.1,54.17,27900.0,38.0146,38.0426,37.9795,38.0286,27900.0
2004-04-27 13:30:00,54.17,54.28,54.11,54.18,42000.0,38.0286,38.1058,37.9865,38.0356,42000.0
2004-04-27 14:00:00,54.19,54.27,54.12,54.14,40500.0,38.0426,38.0988,37.9935,38.0075,40500.0
2004-04-27 14:30:00,54.13,54.13,53.84,54.0,52300.0,38.0005,38.0005,37.7969,37.9093,52300.0
2004-04-27 15:00:00,53.98,54.09,53.98,54.09,78700.0,37.8952,37.9724,37.8952,37.9724,78700.0
2004-04-27 15:30:00,54.08,54.2,53.96,54.18,103700.0,37.9654,38.0497,37.8812,38.0356,103700.0
2004-04-28 09:30:00,54.14,54.14,53.72,54.0,30300.0,38.0075,38.0075,37.7127,37.9093,30300.0
2004-04-28 10:00:00,53.98,54.0,53.87,53.96,19700.0,37.8952,37.9093,37.818,37.8812,19700.0
2004-04-28 10:30:00,53.96,53.99,53.72,53.74,12200.0,37.8812,37.9022,37.7127,37.7267,12200.0
2004-04-28 11:00:00,53.74,53.9,53.63,53.74,23700.0,37.7267,37.8391,37.6495,37.7267,23700.0
2004-04-28 11:30:00,53.73,53.77,53.65,53.77,17800.0,37.7197,37.7478,37.6636,37.7478,17800.0
2004-04-28 12:00:00,53.77,53.84,53.77,53.83,31900.0,37.7478,37.7969,37.7478,37.7899,31900.0
2004-04-28 12:30:00,53.84,53.86,53.74,53.85,10400.0,37.7969,37.811,37.7267,37.804,10400.0
2004-04-28 13:00:00,53.87,53.87,53.2,53.6,45300.0,37.818,37.818,37.3476,37.6285,45300.0
2004-04-28 13:30:00,53.61,53.65,53.48,53.52,19400.0,37.6355,37.6636,37.5442,37.5723,19400.0
2004-04-28 14:00:00,53.53,53.58,53.48,53.51,25300.0,37.5793,37.6144,37.5442,37.5653,25300.0
2004-04-28 14:30:00,53.5,53.52,53.22,53.22,48800.0,37.5582,37.5723,37.3617,37.3617,48800.0
2004-04-28 15:00:00,53.23,53.25,53.0,53.0,124100.0,37.3687,37.3827,37.2072,37.2072,124100.0
2004-04-28 15:30:00,52.85,53.23,52.76,53.1,145800.0,37.1019,37.3687,37.0388,37.2774,145800.0
2004-04-29 09:30:00,52.85,53.3,52.85,53.25,35000.0,37.1019,37.4178,37.1019,37.3827,35000.0
2004-04-29 10:00:00,53.22,53.52,53.15,53.44,42000.0,37.3617,37.5723,37.3125,37.5161,42000.0
2004-04-29 10:30:00,53.4,53.51,53.3,53.43,24100.0,37.488,37.5653,37.4178,37.5091,24100.0
2004-04-29 11:00:00,53.45,53.52,53.36,53.41,14600.0,37.5231,37.5723,37.46,37.4951,14600.0
2004-04-29 11:30:00,53.4,53.52,53.39,53.4,11600.0,37.488,37.5723,37.481,37.488,11600.0
2004-04-29 12:00:00,53.38,53.44,53.24,53.25,20300.0,37.474,37.5161,37.3757,37.3827,20300.0
2004-04-29 12:30:00,53.25,53.37,53.12,53.25,22300.0,37.3827,37.467,37.2915,37.3827,22300.0
2004-04-29 13:00:00,53.25,53.27,53.12,53.12,19300.0,37.3827,37.3968,37.2915,37.2915,19300.0
2004-04-29 13:30:00,53.12,53.4,53.12,53.31,18100.0,37.2915,37.488,37.2915,37.4249,18100.0
2004-04-29 14:00:00,53.31,53.35,53.05,53.13,35800.0,37.4249,37.4529,37.2423,37.2985,35800.0
2004-04-29 14:30:00,53.15,53.22,53.06,53.15,48200.0,37.3125,37.3617,37.2494,37.3125,48200.0
2004-04-29 15:00:00,53.13,53.17,52.9,52.94,63600.0,37.2985,37.3266,37.137,37.1651,63600.0
2004-04-29 15:30:00,52.93,53.4,52.91,53.39,67500.0,37.1581,37.488,37.1441,37.481,67500.0
2004-04-30 09:30:00,53.26,53.41,52.9,53.15,21700.0,37.3898,37.4951,37.137,37.3125,21700.0
2004-04-30 10:00:00,53.18,53.33,52.9,52.95,31700.0,37.3336,37.4389,37.137,37.1721,31700.0
2004-04-30 10:30:00,52.96,52.97,52.77,52.77,43500.0,37.1792,37.1862,37.0458,37.0458,43500.0
2004-04-30 11:00:00,52.74,52.91,52.74,52.8,22000.0,37.0247,37.1441,37.0247,37.0668,22000.0
2004-04-30 11:30:00,52.8,52.81,52.54,52.59,28400.0,37.0668,37.0739,36.8843,36.9194,28400.0
2004-04-30 12:00:00,52.6,52.68,52.54,52.67,12500.0,36.9264,36.9826,36.8843,36.9756,12500.0
2004-04-30 12:30:00,52.68,52.7,52.56,52.61,20300.0,36.9826,36.9966,36.8983,36.9334,20300.0
2004-04-30 13:00:00,52.6,52.69,52.56,52.56,11100.0,36.9264,36.9896,36.8983,36.8983,11100.0
2004-04-30 13:30:00,52.55,52.76,52.49,52.61,27600.0,36.8913,37.0388,36.8492,36.9334,27600.0
2004-04-30 14:00:00,52.61,52.62,52.43,52.55,21100.0,36.9334,36.9405,36.8071,36.8913,21100.0
2004-04-30 14:30:00,52.54,52.68,52.52,52.53,33400.0,36.8843,36.9826,36.8703,36.8773,33400.0
2004-04-30 15:00:00,52.5,52.5,52.19,52.22,37600.0,36.8562,36.8562,36.6386,36.6597,37600.0
2004-04-30 15:30:00,52.23,52.52,52.22,52.39,71000.0,36.6667,36.8703,36.6597,36.779,71000.0
2004-05-03 09:30:00,52.35,52.47,51.9,52.3,51000.0,36.7509,36.8352,36.435,36.7158,51000.0
2004-05-03 10:00:00,52.28,52.3,52.2,52.3,30400.0,36.7018,36.7158,36.6456,36.7158,30400.0
2004-05-03 10:30:00,52.3,52.52,52.22,52.52,38100.0,36.7158,36.8703,36.6597,36.8703,38100.0
2004-05-03 11:00:00,52.48,52.69,52.32,52.32,24300.0,36.8422,36.9896,36.7299,36.7299,24300.0
2004-05-03 11:30:00,52.32,52.41,52.31,52.36,13800.0,36.7299,36.793,36.7228,36.7579,13800.0
2004-05-03 12:00:00,52.39,52.4,52.32,52.33,15300.0,36.779,36.786,36.7299,36.7369,15300.0
2004-05-03 12:30:00,52.34,52.37,52.26,52.34,16500.0,36.7439,36.765,36.6877,36.7439,16500.0
2004-05-03 13:00:00,52.36,52.44,52.34,52.43,18100.0,36.7579,36.8141,36.7439,36.8071,18100.0
2004-05-03 13:30:00,52.42,52.44,52.18,52.19,25500.0,36.8001,36.8141,36.6316,36.6386,25500.0
2004-05-03 14:00:00,52.18,52.3,52.14,52.28,49000.0,36.6316,36.7158,36.6035,36.7018,49000.0
2004-05-03 14:30:00,52.28,52.3,52.01,52.14,60900.0,36.7018,36.7158,36.5122,36.6035,60900.0
2004-05-03 15:00:00,52.16,52.24,52.1,52.14,55300.0,36.6175,36.6737,36.5754,36.6035,55300.0
2004-05-03 15:30:00,52.12,52.4,52.1,52.4,59000.0,36.5895,36.786,36.5754,36.786,59000.0
2004-05-04 09:30:00,52.65,52.87,52.56,52.84,30600.0,36.9615,37.116,36.8983,37.0949,30600.0
2004-05-04 10:00:00,52.86,53.0,52.83,52.98,35500.0,37.109,37.2072,37.0879,37.1932,35500.0
2004-05-04 10:30:00,53.01,53.1,52.94,53.1,21600.0,37.2143,37.2774,37.1651,37.2774,21600.0
2004-05-04 11:00:00,53.07,53.28,53.06,53.07,43300.0,37.2564,37.4038,37.2494,37.2564,43300.0
2004-05-04 11:30:00,53.12,53.12,53.05,53.1,15600.0,37.2915,37.2915,37.2423,37.2774,15600.0
2004-05-04 12:00:00,53.1,53.1,53.03,53.03,9600.0,37.2774,37.2774,37.2283,37.2283,9600.0
2004-05-04 12:30:00,53.04,53.05,53.01,53.04,18000.0,37.2353,37.2423,37.2143,37.2353,18000.0
2004-05-04 13:00:00,53.04,53.07,53.0,53.05,15800.0,37.2353,37.2564,37.2072,37.2423,15800.0
2004-05-04 13:30:00,53.05,53.08,53.0,53.06,15000.0,37.2423,37.2634,37.2072,37.2494,15000.0
2004-05-04 14:00:00,53.04,53.39,53.01,53.08,30000.0,37.2353,37.481,37.2143,37.2634,30000.0
2004-05-04 14:30:00,53.14,53.53,53.07,53.46,62500.0,37.3055,37.5793,37.2564,37.5302,62500.0
2004-05-04 15:00:00,53.46,53.55,53.15,53.21,59700.0,37.5302,37.5934,37.3125,37.3547,59700.0
2004-05-04 15:30:00,53.21,53.24,53.0,53.16,103200.0,37.3547,37.3757,37.2072,37.3196,103200.0
2004-05-05 09:30:00,52.99,53.2,52.75,53.19,26700.0,37.2002,37.3476,37.0317,37.3406,26700.0
2004-05-05 10:00:00,53.15,53.32,53.01,53.15,28400.0,37.3125,37.4319,37.2143,37.3125,28400.0
2004-05-05 10:30:00,53.14,53.14,53.0,53.02,33100.0,37.3055,37.3055,37.2072,37.2213,33100.0
2004-05-05 11:00:00,53.01,53.16,53.0,53.15,10500.0,37.2143,37.3196,37.2072,37.3125,10500.0
2004-05-05 11:30:00,53.15,53.2,53.09,53.1,6700.0,37.3125,37.3476,37.2704,37.2774,6700.0
2004-05-05 12:00:00,53.09,53.16,53.09,53.11,13900.0,37.2704,37.3196,37.2704,37.2845,13900.0
2004-05-05 12:30:00,53.11,53.13,53.1,53.11,11000.0,37.2845,37.2985,37.2774,37.2845,11000.0
2004-05-05 13:00:00,53.11,53.14,53.08,53.1,11400.0,37.2845,37.3055,37.2634,37.2774,11400.0
2004-05-05 13:30:00,53.11,53.2,53.1,53.11,13600.0,37.2845,37.3476,37.2774,37.2845,13600.0
2004-05-05 14:00:00,53.18,53.26,53.08,53.1,41500.0,37.3336,37.3898,37.2634,37.2774,41500.0
2004-05-05 14:30:00,53.1,53.11,52.99,53.08,36700.0,37.2774,37.2845,37.2002,37.2634,36700.0
2004-05-05 15:00:00,53.08,53.15,53.01,53.15,30400.0,37.2634,37.3125,37.2143,37.3125,30400.0
2004-05-05 15:30:00,53.12,53.29,53.1,53.29,79300.0,37.2915,37.4108,37.2774,37.4108,79300.0
2004-05-06 09:30:00,52.89,52.89,52.22,52.67,33400.0,37.2721,37.2721,36.8,37.1171,33400.0
2004-05-06 10:00:00,52.67,52.78,52.51,52.56,34300.0,37.1171,37.1946,37.0043,37.0396,34300.0
2004-05-06 10:30:00,52.56,52.56,52.05,52.08,37300.0,37.0396,37.0396,36.6802,36.7013,37300.0
2004-05-06 11:00:00,52.08,52.1,51.9,52.1,30000.0,36.7013,36.7154,36.5745,36.7154,30000.0
2004-05-06 11:30:00,52.08,52.2,51.98,52.08,13300.0,36.7013,36.7859,36.6309,36.7013,13300.0
2004-05-06 12:00:00,52.08,52.22,52.08,52.12,30200.0,36.7013,36.8,36.7013,36.7295,30200.0
2004-05-06 12:30:00,52.12,52.28,52.07,52.2,32200.0,36.7295,36.8423,36.6943,36.7859,32200.0
2004-05-06 13:00:00,52.2,52.2,52.0,52.05,16700.0,36.7859,36.7859,36.6449,36.6802,16700.0
2004-05-06 13:30:00,52.07,52.12,52.0,52.06,16000.0,36.6943,36.7295,36.6449,36.6872,16000.0
2004-05-06 14:00:00,52.06,52.15,51.98,52.14,18200.0,36.6872,36.7507,36.6309,36.7436,18200.0
2004-05-06 14:30:00,52.11,52.2,52.05,52.2,19000.0,36.7225,36.7859,36.6802,36.7859,19000.0
2004-05-06 15:00:00,52.27,52.27,52.15,52.21,22200.0,36.8352,36.8352,36.7507,36.7929,22200.0
2004-05-06 15:30:00,52.22,52.33,52.22,52.22,28500.0,36.8,36.8775,36.8,36.8,28500.0
2004-05-07 09:30:00,52.4,52.49,52.28,52.36,37700.0,36.9268,36.9903,36.8423,36.8986,37700.0
2004-05-07 10:00:00,52.36,52.64,52.34,52.5,26800.0,36.8986,37.096,36.8845,36.9973,26800.0
2004-05-07 10:30:00,52.5,52.8,52.36,52.7,22700.0,36.9973,37.2087,36.8986,37.1382,22700.0
2004-05-07 11:00:00,52.7,52.76,52.63,52.76,22100.0,37.1382,37.1805,37.0889,37.1805,22100.0
2004-05-07 11:30:00,52.76,52.85,52.53,52.59,36300.0,37.1805,37.244,37.0184,37.0607,36300.0
2004-05-07 12:00:00,52.6,52.6,52.48,52.5,26100.0,37.0678,37.0678,36.9832,36.9973,26100.0
2004-05-07 12:30:00,52.5,52.62,52.5,52.58,24900.0,36.9973,37.0819,36.9973,37.0537,24900.0
2004-05-07 13:00:00,52.58,52.63,52.46,52.46,21200.0,37.0537,37.0889,36.9691,36.9691,21200.0
2004-05-07 13:30:00,52.45,52.47,52.16,52.16,23600.0,36.9621,36.9762,36.7577,36.7577,23600.0
2004-05-07 14:00:00,52.16,52.17,51.75,51.78,32700.0,36.7577,36.7647,36.4688,36.4899,32700.0
2004-05-07 14:30:00,51.78,51.95,51.67,51.86,35400.0,36.4899,36.6097,36.4124,36.5463,35400.0
2004-05-07 15:00:00,51.87,51.95,51.8,51.9,51900.0,36.5533,36.6097,36.504,36.5745,51900.0
2004-05-07 15:30:00,51.9,51.92,51.74,51.74,67100.0,36.5745,36.5886,36.4617,36.4617,67100.0
2004-05-10 09:30:00,51.1,51.3,51.1,51.2,19400.0,36.0107,36.1517,36.0107,36.0812,19400.0
2004-05-10 10:00:00,51.2,51.23,51.05,51.1,85700.0,36.0812,36.1023,35.9755,36.0107,85700.0
2004-05-10 10:30:00,51.09,51.11,50.73,50.76,28200.0,36.0037,36.0178,35.75,35.7711,28200.0
2004-05-10 11:00:00,50.76,50.77,50.0,50.01,28700.0,35.7711,35.7782,35.2355,35.2426,28700.0
2004-05-10 11:30:00,49.99,50.0,49.95,49.98,40400.0,35.2285,35.2355,35.2003,35.2214,40400.0
2004-05-10 12:00:00,49.98,50.0,49.9,49.96,40600.0,35.2214,35.2355,35.1651,35.2073,40600.0
2004-05-10 12:30:00,49.96,50.1,49.96,50.1,61900.0,35.2073,35.306,35.2073,35.306,61900.0
2004-05-10 13:00:00,50.1,50.39,50.04,50.29,60300.0,35.306,35.5104,35.2637,35.4399,60300.0
2004-05-10 13:30:00,50.25,50.26,49.97,49.97,23600.0,35.4117,35.4188,35.2144,35.2144,23600.0
2004-05-10 14:00:00,49.97,49.99,49.81,49.84,45000.0,35.2144,35.2285,35.1016,35.1228,45000.0
2004-05-10 14:30:00,49.83,49.94,49.74,49.94,39400.0,35.1157,35.1932,35.0523,35.1932,39400.0
2004-05-10 15:00:00,49.96,50.26,49.93,50.19,60100.0,35.2073,35.4188,35.1862,35.3694,60100.0
2004-05-10 15:30:00,50.19,50.4,50.1,50.37,46600.0,35.3694,35.5174,35.306,35.4963,46600.0
2004-05-11 09:30:00,50.4,50.87,50.4,50.87,33900.0,35.5174,35.8486,35.5174,35.8486,33900.0
2004-05-11 10:00:00,50.87,51.14,50.75,51.14,45800.0,35.8486,36.0389,35.7641,36.0389,45800.0
2004-05-11 10:30:00,51.12,51.36,51.04,51.31,47700.0,36.0248,36.1939,35.9684,36.1587,47700.0
2004-05-11 11:00:00,51.31,51.39,51.22,51.33,45700.0,36.1587,36.2151,36.0953,36.1728,45700.0
2004-05-11 11:30:00,51.33,51.7,51.33,51.59,21900.0,36.1728,36.4335,36.1728,36.356,21900.0
2004-05-11 12:00:00,51.59,51.76,51.58,51.63,16500.0,36.356,36.4758,36.349,36.3842,16500.0
2004-05-11 12:30:00,51.64,51.68,51.57,51.57,9500.0,36.3913,36.4194,36.3419,36.3419,9500.0
2004-05-11 13:00:00,51.57,51.69,51.57,51.66,9300.0,36.3419,36.4265,36.3419,36.4053,9300.0
2004-05-11 13:30:00,51.65,51.7,51.36,51.37,27000.0,36.3983,36.4335,36.1939,36.201,27000.0
2004-05-11 14:00:00,51.37,51.48,51.37,51.45,37800.0,36.201,36.2785,36.201,36.2574,37800.0
2004-05-11 14:30:00,51.44,51.49,51.37,51.39,18300.0,36.2503,36.2855,36.201,36.2151,18300.0
2004-05-11 15:00:00,51.4,51.48,51.32,51.34,18400.0,36.2221,36.2785,36.1657,36.1798,18400.0
2004-05-11 15:30:00,51.34,51.5,51.3,51.5,25000.0,36.1798,36.2926,36.1517,36.2926,25000.0
2004-05-12 09:30:00,51.5,51.5,50.97,51.2,35200.0,36.2926,36.2926,35.9191,36.0812,35200.0
2004-05-12 10:00:00,51.29,51.29,50.68,50.68,17800.0,36.1446,36.1446,35.7147,35.7147,17800.0
2004-05-12 10:30:00,50.7,50.82,50.56,50.7,21200.0,35.7288,35.8134,35.6302,35.7288,21200.0
2004-05-12 11:00:00,50.68,50.7,50.43,50.43,15400.0,35.7147,35.7288,35.5386,35.5386,15400.0
2004-05-12 11:30:00,50.43,50.48,50.3,50.3,34900.0,35.5386,35.5738,35.4469,35.4469,34900.0
2004-05-12 12:00:00,50.3,50.44,50.24,50.3,39800.0,35.4469,35.5456,35.4047,35.4469,39800.0
2004-05-12 12:30:00,50.31,50.5,50.26,50.5,21500.0,35.454,35.5879,35.4188,35.5879,21500.0
2004-05-12 13:00:00,50.49,50.49,50.37,50.4,18600.0,35.5808,35.5808,35.4963,35.5174,18600.0
2004-05-12 13:30:00,50.4,50.43,50.11,50.19,15200.0,35.5174,35.5386,35.313,35.3694,15200.0
2004-05-12 14:00:00,50.2,50.41,50.2,50.32,17300.0,35.3765,35.5245,35.3765,35.461,17300.0
2004-05-12 14:30:00,50.32,50.52,50.3,50.45,21200.0,35.461,35.602,35.4469,35.5526,21200.0
2004-05-12 15:00:00,50.45,51.12,50.45,51.09,35200.0,35.5526,36.0248,35.5526,36.0037,35200.0
2004-05-12 15:30:00,51.07,51.37,50.95,51.32,70600.0,35.9896,36.201,35.905,36.1657,70600.0
2004-05-13 09:30:00,51.12,51.5,51.08,51.11,25700.0,36.0248,36.2926,35.9966,36.0178,25700.0
2004-05-13 10:00:00,51.04,51.48,50.7,51.36,68400.0,35.9684,36.2785,35.7288,36.1939,68400.0
2004-05-13 10:30:00,51.35,51.58,51.27,51.56,42600.0,36.1869,36.349,36.1305,36.3349,42600.0
2004-05-13 11:00:00,51.56,51.58,51.31,51.42,36500.0,36.3349,36.349,36.1587,36.2362,36500.0
2004-05-13 11:30:00,51.5,51.99,51.48,51.92,25100.0,36.2926,36.6379,36.2785,36.5886,25100.0
2004-05-13 12:00:00,51.96,52.06,51.9,51.92,18800.0,36.6168,36.6872,36.5745,36.5886,18800.0
2004-05-13 12:30:00,51.94,52.01,51.91,51.97,21700.0,36.6027,36.652,36.5815,36.6238,21700.0
2004-05-13 13:00:00,51.97,52.02,51.85,51.87,20800.0,36.6238,36.659,36.5392,36.5533,20800.0
2004-05-13 13:30:00,51.88,51.96,51.79,51.87,28600.0,36.5604,36.6168,36.497,36.5533,28600.0
2004-05-13 14:00:00,51.86,51.89,51.53,51.6,41600.0,36.5463,36.5674,36.3137,36.3631,41600.0
2004-05-13 14:30:00,51.61,51.76,51.58,51.59,59400.0,36.3701,36.4758,36.349,36.356,59400.0
2004-05-13 15:00:00,51.56,51.97,51.56,51.89,50100.0,36.3349,36.6238,36.3349,36.5674,50100.0
2004-05-13 15:30:00,51.89,51.96,51.8,51.96,74400.0,36.5674,36.6168,36.504,36.6168,74400.0
2004-05-14 09:30:00,51.95,51.99,51.5,51.94,32500.0,36.6097,36.6379,36.2926,36.6027,32500.0
2004-05-14 10:00:00,51.94,51.94,51.6,51.84,43800.0,36.6027,36.6027,36.3631,36.5322,43800.0
2004-05-14 10:30:00,51.85,52.62,51.75,52.62,52700.0,36.5392,37.0819,36.4688,37.0819,52700.0
2004-05-14 11:00:00,52.62,52.62,52.36,52.36,39100.0,37.0819,37.0819,36.8986,36.8986,39100.0
2004-05-14 11:30:00,52.31,52.4,52.2,52.25,54400.0,36.8634,36.9268,36.7859,36.8211,54400.0
2004-05-14 12:00:00,52.25,52.41,52.2,52.37,22500.0,36.8211,36.9339,36.7859,36.9057,22500.0
2004-05-14 12:30:00,52.36,52.39,52.28,52.39,13300.0,36.8986,36.9198,36.8423,36.9198,13300.0
2004-05-14 13:00:00,52.37,52.8,52.37,52.66,42100.0,36.9057,37.2087,36.9057,37.1101,42100.0
2004-05-14 13:30:00,52.66,52.76,52.43,52.5,14900.0,37.1101,37.1805,36.948,36.9973,14900.0
2004-05-14 14:00:00,52.49,52.55,52.48,52.55,72100.0,36.9903,37.0325,36.9832,37.0325,72100.0
2004-05-14 14:30:00,52.55,52.56,52.39,52.39,31300.0,37.0325,37.0396,36.9198,36.9198,31300.0
2004-05-14 15:00:00,52.4,52.45,52.36,52.42,50300.0,36.9268,36.9621,36.8986,36.9409,50300.0
2004-05-14 15:30:00,52.43,52.71,52.38,52.66,98800.0,36.948,37.1453,36.9127,37.1101,98800.0
2004-05-17 09:30:00,52.41,52.41,51.52,51.57,26000.0,36.9339,36.9339,36.3067,36.3419,26000.0
2004-05-17 10:00:00,51.32,51.37,51.0,51.22,53100.0,36.1657,36.201,35.9402,36.0953,53100.0
2004-05-17 10:30:00,51.23,51.23,51.12,51.13,16600.0,36.1023,36.1023,36.0248,36.0318,16600.0
2004-05-17 11:00:00,51.13,51.55,51.1,51.46,48700.0,36.0318,36.3278,36.0107,36.2644,48700.0
2004-05-17 11:30:00,51.41,51.42,51.29,51.4,15900.0,36.2292,36.2362,36.1446,36.2221,15900.0
2004-05-17 12:00:00,51.41,51.5,51.29,51.43,8300.0,36.2292,36.2926,36.1446,36.2433,8300.0
2004-05-17 12:30:00,51.43,51.43,51.26,51.38,6200.0,36.2433,36.2433,36.1235,36.208,6200.0
2004-05-17 13:00:00,51.4,51.43,51.3,51.3,9500.0,36.2221,36.2433,36.1517,36.1517,9500.0
2004-05-17 13:30:00,51.29,51.4,51.19,51.32,39700.0,36.1446,36.2221,36.0741,36.1657,39700.0
2004-05-17 14:00:00,51.28,51.37,51.22,51.25,37500.0,36.1376,36.201,36.0953,36.1164,37500.0
2004-05-17 14:30:00,51.27,51.32,51.15,51.28,30700.0,36.1305,36.1657,36.0459,36.1376,30700.0
2004-05-17 15:00:00,51.28,51.39,51.18,51.21,38600.0,36.1376,36.2151,36.0671,36.0882,38600.0
2004-05-17 15:30:00,51.21,51.27,51.09,51.18,48800.0,36.0882,36.1305,36.0037,36.0671,48800.0
2004-05-18 09:30:00,51.04,51.38,51.04,51.16,31200.0,35.9684,36.208,35.9684,36.053,31200.0
2004-05-18 10:00:00,51.16,51.37,51.06,51.31,33600.0,36.053,36.201,35.9825,36.1587,33600.0
2004-05-18 10:30:00,51.31,51.87,51.31,51.72,40400.0,36.1587,36.5533,36.1587,36.4476,40400.0
2004-05-18 11:00:00,51.71,51.78,51.45,51.68,28600.0,36.4406,36.4899,36.2574,36.4194,28600.0
2004-05-18 11:30:00,51.68,52.0,51.68,51.92,20500.0,36.4194,36.6449,36.4194,36.5886,20500.0
2004-05-18 12:00:00,51.93,52.11,51.92,51.96,33800.0,36.5956,36.7225,36.5886,36.6168,33800.0
2004-05-18 12:30:00,51.96,52.13,51.85,51.86,45700.0,36.6168,36.7366,36.5392,36.5463,45700.0
2004-05-18 13:00:00,51.87,51.89,51.71,51.71,10500.0,36.5533,36.5674,36.4406,36.4406,10500.0
2004-05-18 13:30:00,51.72,51.78,51.62,51.62,17600.0,36.4476,36.4899,36.3772,36.3772,17600.0
2004-05-18 14:00:00,51.61,51.67,51.56,51.59,20200.0,36.3701,36.4124,36.3349,36.356,20200.0
2004-05-18 14:30:00,51.59,51.81,51.57,51.73,20900.0,36.356,36.5111,36.3419,36.4547,20900.0
2004-05-18 15:00:00,51.71,51.82,51.63,51.81,23900.0,36.4406,36.5181,36.3842,36.5111,23900.0
2004-05-18 15:30:00,51.81,51.85,51.75,51.76,41000.0,36.5111,36.5392,36.4688,36.4758,41000.0
2004-05-19 09:30:00,51.94,52.17,51.8,52.16,16300.0,36.6027,36.7647,36.504,36.7577,16300.0
2004-05-19 10:00:00,52.15,52.62,52.14,52.52,66600.0,36.7507,37.0819,36.7436,37.0114,66600.0
2004-05-19 10:30:00,52.56,52.75,52.56,52.69,103400.0,37.0396,37.1735,37.0396,37.1312,103400.0
2004-05-19 11:00:00,52.68,52.74,52.6,52.74,141300.0,37.1242,37.1664,37.0678,37.1664,141300.0
2004-05-19 11:30:00,52.78,52.78,52.56,52.6,32700.0,37.1946,37.1946,37.0396,37.0678,32700.0
2004-05-19 12:00:00,52.6,52.7,52.59,52.7,46700.0,37.0678,37.1382,37.0607,37.1382,46700.0
2004-05-19 12:30:00,52.7,52.7,52.6,52.63,20100.0,37.1382,37.1382,37.0678,37.0889,20100.0
2004-05-19 13:00:00,52.62,52.74,52.61,52.69,13400.0,37.0819,37.1664,37.0748,37.1312,13400.0
2004-05-19 13:30:00,52.69,52.75,52.65,52.75,10500.0,37.1312,37.1735,37.103,37.1735,10500.0
2004-05-19 14:00:00,52.75,52.75,52.35,52.42,18900.0,37.1735,37.1735,36.8916,36.9409,18900.0
2004-05-19 14:30:00,52.44,52.44,52.22,52.27,20600.0,36.955,36.955,36.8,36.8352,20600.0
2004-05-19 15:00:00,52.23,52.32,52.04,52.14,39900.0,36.807,36.8705,36.6731,36.7436,39900.0
2004-05-19 15:30:00,52.14,52.15,51.87,51.96,62400.0,36.7436,36.7507,36.5533,36.6168,62400.0
2004-05-20 09:30:00,51.9,51.9,51.47,51.78,18600.0,36.5745,36.5745,36.2715,36.4899,18600.0
2004-05-20 10:00:00,51.98,52.05,51.75,51.77,14200.0,36.6309,36.6802,36.4688,36.4829,14200.0
2004-05-20 10:30:00,51.79,51.9,51.76,51.79,12300.0,36.497,36.5745,36.4758,36.497,12300.0
2004-05-20 11:00:00,51.79,51.81,51.78,51.81,7000.0,36.497,36.5111,36.4899,36.5111,7000.0
2004-05-20 11:30:00,51.83,51.9,51.8,51.8,8400.0,36.5251,36.5745,36.504,36.504,8400.0
2004-05-20 12:00:00,51.73,51.73,51.42,51.45,12000.0,36.4547,36.4547,36.2362,36.2574,12000.0
2004-05-20 12:30:00,51.45,51.63,51.37,51.61,9500.0,36.2574,36.3842,36.201,36.3701,9500.0
2004-05-20 13:00:00,51.62,51.72,51.62,51.72,2600.0,36.3772,36.4476,36.3772,36.4476,2600.0
2004-05-20 13:30:00,51.7,51.78,51.65,51.76,6100.0,36.4335,36.4899,36.3983,36.4758,6100.0
2004-05-20 14:00:00,51.76,51.8,51.69,51.77,38800.0,36.4758,36.504,36.4265,36.4829,38800.0
2004-05-20 14:30:00,51.79,51.8,51.63,51.75,10800.0,36.497,36.504,36.3842,36.4688,10800.0
2004-05-20 15:00:00,51.73,51.8,51.7,51.79,14000.0,36.4547,36.504,36.4335,36.497,14000.0
2004-05-20 15:30:00,51.8,51.8,51.73,51.75,16400.0,36.504,36.504,36.4547,36.4688,16400.0
2004-05-21 09:30:00,52.16,52.3,52.1,52.3,24200.0,36.7577,36.8564,36.7154,36.8564,24200.0
2004-05-21 10:00:00,52.28,52.33,52.07,52.19,14400.0,36.8423,36.8775,36.6943,36.7788,14400.0
2004-05-21 10:30:00,52.19,52.49,52.19,52.49,19800.0,36.7788,36.9903,36.7788,36.9903,19800.0
2004-05-21 11:00:00,52.5,52.59,52.46,52.54,13900.0,36.9973,37.0607,36.9691,37.0255,13900.0
2004-05-21 11:30:00,52.54,52.8,52.54,52.67,17000.0,37.0255,37.2087,37.0255,37.1171,17000.0
2004-05-21 12:00:00,52.67,52.7,52.56,52.63,17700.0,37.1171,37.1382,37.0396,37.0889,17700.0
2004-05-21 12:30:00,52.64,52.75,52.64,52.7,15000.0,37.096,37.1735,37.096,37.1382,15000.0
2004-05-21 13:00:00,52.7,52.7,52.6,52.63,11800.0,37.1382,37.1382,37.0678,37.0889,11800.0
2004-05-21 13:30:00,52.6,52.61,52.45,52.5,10200.0,37.0678,37.0748,36.9621,36.9973,10200.0
2004-05-21 14:00:00,52.54,52.54,52.43,52.46,15400.0,37.0255,37.0255,36.948,36.9691,15400.0
2004-05-21 14:30:00,52.47,52.52,52.31,52.31,17800.0,36.9762,37.0114,36.8634,36.8634,17800.0
2004-05-21 15:00:00,52.32,52.45,52.26,52.44,12400.0,36.8705,36.9621,36.8282,36.955,12400.0
2004-05-21 15:30:00,52.44,52.44,52.24,52.36,49200.0,36.955,36.955,36.8141,36.8986,49200.0
2004-05-24 09:30:00,52.5,53.13,52.4,53.01,27800.0,36.9973,37.4413,36.9268,37.3567,27800.0
2004-05-24 10:00:00,53.01,53.09,52.7,52.86,16300.0,37.3567,37.4131,37.1382,37.251,16300.0
2004-05-24 10:30:00,52.85,52.94,52.78,52.81,11700.0,37.244,37.3074,37.1946,37.2158,11700.0
2004-05-24 11:00:00,52.82,52.9,52.6,52.63,20600.0,37.2228,37.2792,37.0678,37.0889,20600.0
2004-05-24 11:30:00,52.64,52.64,52.47,52.48,19500.0,37.096,37.096,36.9762,36.9832,19500.0
2004-05-24 12:00:00,52.49,52.52,52.29,52.32,15000.0,36.9903,37.0114,36.8493,36.8705,15000.0
2004-05-24 12:30:00,52.32,52.37,52.28,52.31,9000.0,36.8705,36.9057,36.8423,36.8634,9000.0
2004-05-24 13:00:00,52.31,52.39,52.3,52.35,9000.0,36.8634,36.9198,36.8564,36.8916,9000.0
2004-05-24 13:30:00,52.35,52.5,52.35,52.4,9900.0,36.8916,36.9973,36.8916,36.9268,9900.0
2004-05-24 14:00:00,52.42,52.47,52.36,52.39,8100.0,36.9409,36.9762,36.8986,36.9198,8100.0
2004-05-24 14:30:00,52.39,52.42,52.26,52.42,11700.0,36.9198,36.9409,36.8282,36.9409,11700.0
2004-05-24 15:00:00,52.41,52.54,52.36,52.39,10600.0,36.9339,37.0255,36.8986,36.9198,10600.0
2004-05-24 15:30:00,52.4,52.61,52.39,52.6,17000.0,36.9268,37.0748,36.9198,37.0678,17000.0
2004-05-25 09:30:00,52.36,52.36,52.04,52.08,11200.0,36.8986,36.8986,36.6731,36.7013,11200.0
2004-05-25 10:00:00,52.09,52.43,52.04,52.43,18700.0,36.7084,36.948,36.6731,36.948,18700.0
2004-05-25 10:30:00,52.48,52.77,52.48,52.61,14500.0,36.9832,37.1876,36.9832,37.0748,14500.0
2004-05-25 11:00:00,52.6,52.6,52.41,52.54,14000.0,37.0678,37.0678,36.9339,37.0255,14000.0
2004-05-25 11:30:00,52.54,52.65,52.53,52.64,30400.0,37.0255,37.103,37.0184,37.096,30400.0
2004-05-25 12:00:00,52.61,52.78,52.61,52.69,41400.0,37.0748,37.1946,37.0748,37.1312,41400.0
2004-05-25 12:30:00,52.69,52.7,52.62,52.7,30800.0,37.1312,37.1382,37.0819,37.1382,30800.0
2004-05-25 13:00:00,52.7,52.82,52.68,52.79,34100.0,37.1382,37.2228,37.1242,37.2017,34100.0
2004-05-25 13:30:00,52.78,53.0,52.73,52.95,25500.0,37.1946,37.3497,37.1594,37.3144,25500.0
2004-05-25 14:00:00,52.95,53.06,52.9,53.03,24300.0,37.3144,37.3919,37.2792,37.3708,24300.0
2004-05-25 14:30:00,53.02,53.02,52.87,52.89,30600.0,37.3638,37.3638,37.258,37.2721,30600.0
2004-05-25 15:00:00,52.89,53.21,52.89,53.08,33700.0,37.2721,37.4976,37.2721,37.406,33700.0
2004-05-25 15:30:00,53.08,53.22,52.94,53.19,65700.0,37.406,37.5047,37.3074,37.4836,65700.0
2004-05-26 09:30:00,53.23,53.32,53.01,53.15,15600.0,37.5117,37.5752,37.3567,37.4554,15600.0
2004-05-26 10:00:00,53.15,53.34,52.9,53.24,25600.0,37.4554,37.5893,37.2792,37.5188,25600.0
2004-05-26 10:30:00,53.25,53.41,53.13,53.32,19300.0,37.5258,37.6386,37.4413,37.5752,19300.0
2004-05-26 11:00:00,53.33,53.39,53.21,53.21,10500.0,37.5822,37.6245,37.4976,37.4976,10500.0
2004-05-26 11:30:00,53.21,53.39,53.2,53.33,11000.0,37.4976,37.6245,37.4906,37.5822,11000.0
2004-05-26 12:00:00,53.33,53.33,53.26,53.33,10100.0,37.5822,37.5822,37.5329,37.5822,10100.0
2004-05-26 12:30:00,53.34,53.44,53.31,53.32,14200.0,37.5893,37.6597,37.5681,37.5752,14200.0
2004-05-26 13:00:00,53.33,53.41,53.29,53.41,11100.0,37.5822,37.6386,37.554,37.6386,11100.0
2004-05-26 13:30:00,53.41,53.49,53.26,53.38,12200.0,37.6386,37.695,37.5329,37.6174,12200.0
2004-05-26 14:00:00,53.38,53.39,53.25,53.38,16100.0,37.6174,37.6245,37.5258,37.6174,16100.0
2004-05-26 14:30:00,53.38,53.55,53.38,53.46,11500.0,37.6174,37.7372,37.6174,37.6738,11500.0
2004-05-26 15:00:00,53.44,53.47,53.3,53.31,10700.0,37.6597,37.6809,37.5611,37.5681,10700.0
2004-05-26 15:30:00,53.3,53.43,53.29,53.39,29400.0,37.5611,37.6527,37.554,37.6245,29400.0
2004-05-27 09:30:00,53.61,54.25,53.61,54.15,42800.0,37.7795,38.2305,37.7795,38.1601,42800.0
2004-05-27 10:00:00,54.15,54.5,54.15,54.44,28400.0,38.1601,38.4067,38.1601,38.3644,28400.0
2004-05-27 10:30:00,54.47,54.53,54.45,54.53,17700.0,38.3856,38.4279,38.3715,38.4279,17700.0
2004-05-27 11:00:00,54.53,54.55,54.26,54.27,29300.0,38.4279,38.442,38.2376,38.2446,29300.0
2004-05-27 11:30:00,54.27,54.39,54.27,54.34,17600.0,38.2446,38.3292,38.2446,38.294,17600.0
2004-05-27 12:00:00,54.34,54.35,54.19,54.2,16000.0,38.294,38.301,38.1883,38.1953,16000.0
2004-05-27 12:30:00,54.2,54.2,54.04,54.04,26300.0,38.1953,38.1953,38.0826,38.0826,26300.0
2004-05-27 13:00:00,54.02,54.02,53.8,53.85,22600.0,38.0685,38.0685,37.9134,37.9487,22600.0
2004-05-27 13:30:00,53.85,53.89,53.77,53.77,15200.0,37.9487,37.9769,37.8923,37.8923,15200.0
2004-05-27 14:00:00,53.81,53.93,53.71,53.9,19100.0,37.9205,38.005,37.85,37.9839,19100.0
2004-05-27 14:30:00,53.93,54.01,53.9,54.0,17000.0,38.005,38.0614,37.9839,38.0544,17000.0
2004-05-27 15:00:00,53.99,54.0,53.91,53.94,21500.0,38.0473,38.0544,37.9909,38.0121,21500.0
2004-05-27 15:30:00,53.92,54.17,53.92,54.08,48400.0,37.998,38.1742,37.998,38.1107,48400.0
2004-05-28 09:30:00,53.8,54.28,53.8,54.05,28100.0,37.9134,38.2517,37.9134,38.0896,28100.0
2004-05-28 10:00:00,54.05,54.2,54.05,54.19,18700.0,38.0896,38.1953,38.0896,38.1883,18700.0
2004-05-28 10:30:00,54.2,54.3,54.19,54.29,21700.0,38.1953,38.2658,38.1883,38.2587,21700.0
2004-05-28 11:00:00,54.3,54.49,54.3,54.4,19900.0,38.2658,38.3997,38.2658,38.3363,19900.0
2004-05-28 11:30:00,54.42,54.43,54.39,54.4,12800.0,38.3503,38.3574,38.3292,38.3363,12800.0
2004-05-28 12:00:00,54.4,54.48,54.4,54.48,9600.0,38.3363,38.3926,38.3363,38.3926,9600.0
2004-05-28 12:30:00,54.48,54.59,54.44,54.46,15300.0,38.3926,38.4701,38.3644,38.3785,15300.0
2004-05-28 13:00:00,54.46,54.54,54.35,54.49,9200.0,38.3785,38.4349,38.301,38.3997,9200.0
2004-05-28 13:30:00,54.47,54.53,54.45,54.45,9200.0,38.3856,38.4279,38.3715,38.3715,9200.0
2004-05-28 14:00:00,54.43,54.5,54.42,54.46,15100.0,38.3574,38.4067,38.3503,38.3785,15100.0
2004-05-28 14:30:00,54.45,54.48,54.41,54.46,9200.0,38.3715,38.3926,38.3433,38.3785,9200.0
2004-05-28 15:00:00,54.46,54.47,54.28,54.38,16700.0,38.3785,38.3856,38.2517,38.3222,16700.0
2004-05-28 15:30:00,54.39,54.47,54.23,54.46,21700.0,38.3292,38.3856,38.2165,38.3785,21700.0
2004-06-01 09:30:00,54.45,54.74,54.45,54.68,22800.0,38.3715,38.5759,38.3715,38.5336,22800.0
2004-06-01 10:00:00,54.68,54.95,54.68,54.86,34500.0,38.5336,38.7238,38.5336,38.6604,34500.0
2004-06-01 10:30:00,54.86,55.13,54.86,55.07,97800.0,38.6604,38.8507,38.6604,38.8084,97800.0
2004-06-01 11:00:00,55.07,55.07,54.71,54.71,30700.0,38.8084,38.8084,38.5547,38.5547,30700.0
2004-06-01 11:30:00,54.71,54.89,54.68,54.75,23500.0,38.5547,38.6816,38.5336,38.5829,23500.0
2004-06-01 12:00:00,54.77,54.85,54.74,54.77,18500.0,38.597,38.6534,38.5759,38.597,18500.0
2004-06-01 12:30:00,54.78,54.95,54.78,54.91,15300.0,38.604,38.7238,38.604,38.6957,15300.0
2004-06-01 13:00:00,54.91,54.95,54.88,54.89,19000.0,38.6957,38.7238,38.6745,38.6816,19000.0
2004-06-01 13:30:00,54.89,54.9,54.75,54.75,21900.0,38.6816,38.6886,38.5829,38.5829,21900.0
2004-06-01 14:00:00,54.74,54.77,54.57,54.58,24300.0,38.5759,38.597,38.4561,38.4631,24300.0
2004-06-01 14:30:00,54.58,54.58,54.5,54.54,24300.0,38.4631,38.4631,38.4067,38.4349,24300.0
2004-06-01 15:00:00,54.53,54.73,54.51,54.64,47200.0,38.4279,38.5688,38.4138,38.5054,47200.0
2004-06-01 15:30:00,54.64,54.87,54.6,54.82,35600.0,38.5054,38.6675,38.4772,38.6322,35600.0
2004-06-02 09:30:00,54.69,55.07,54.63,55.07,29300.0,38.5406,38.8084,38.4983,38.8084,29300.0
2004-06-02 10:00:00,55.06,55.07,54.7,54.9,30700.0,38.8014,38.8084,38.5477,38.6886,30700.0
2004-06-02 10:30:00,54.9,54.92,54.88,54.9,17400.0,38.6886,38.7027,38.6745,38.6886,17400.0
2004-06-02 11:00:00,54.9,55.07,54.84,55.04,26200.0,38.6886,38.8084,38.6463,38.7873,26200.0
2004-06-02 11:30:00,55.03,55.13,54.98,55.06,40100.0,38.7802,38.8507,38.745,38.8014,40100.0
2004-06-02 12:00:00,55.07,55.09,54.95,54.95,43400.0,38.8084,38.8225,38.7238,38.7238,43400.0
2004-06-02 12:30:00,54.97,55.0,54.9,54.92,23600.0,38.7379,38.7591,38.6886,38.7027,23600.0
2004-06-02 13:00:00,54.93,55.0,54.93,55.0,17600.0,38.7097,38.7591,38.7097,38.7591,17600.0
2004-06-02 13:30:00,55.0,55.02,54.96,54.98,13800.0,38.7591,38.7732,38.7309,38.745,13800.0
2004-06-02 14:00:00,54.98,55.1,54.94,55.09,42700.0,38.745,38.8296,38.7168,38.8225,42700.0
2004-06-02 14:30:00,55.11,55.15,55.08,55.1,34900.0,38.8366,38.8648,38.8155,38.8296,34900.0
2004-06-02 15:00:00,55.09,55.1,54.94,55.0,91300.0,38.8225,38.8296,38.7168,38.7591,91300.0
2004-06-02 15:30:00,54.99,55.03,54.9,54.95,29200.0,38.752,38.7802,38.6886,38.7238,29200.0
2004-06-03 09:30:00,55.1,55.17,54.92,54.92,32500.0,38.8296,38.8789,38.7027,38.7027,32500.0
2004-06-03 10:00:00,54.92,54.92,54.57,54.58,28000.0,38.7027,38.7027,38.4561,38.4631,28000.0
2004-06-03 10:30:00,54.59,54.82,54.53,54.64,22500.0,38.4701,38.6322,38.4279,38.5054,22500.0
2004-06-03 11:00:00,54.64,54.69,54.54,54.67,13200.0,38.5054,38.5406,38.4349,38.5265,13200.0
2004-06-03 11:30:00,54.69,54.78,54.65,54.72,14400.0,38.5406,38.604,38.5124,38.5618,14400.0
2004-06-03 12:00:00,54.72,54.76,54.65,54.72,27500.0,38.5618,38.5899,38.5124,38.5618,27500.0
2004-06-03 12:30:00,54.72,54.74,54.58,54.58,11300.0,38.5618,38.5759,38.4631,38.4631,11300.0
2004-06-03 13:00:00,54.57,54.66,54.57,54.63,6400.0,38.4561,38.5195,38.4561,38.4983,6400.0
2004-06-03 13:30:00,54.62,54.67,54.45,54.51,14900.0,38.4913,38.5265,38.3715,38.4138,14900.0
2004-06-03 14:00:00,54.51,54.54,54.17,54.19,28500.0,38.4138,38.4349,38.1742,38.1883,28500.0
2004-06-03 14:30:00,54.19,54.27,54.15,54.18,26900.0,38.1883,38.2446,38.1601,38.1812,26900.0
2004-06-03 15:00:00,54.2,54.2,53.99,53.99,44100.0,38.1953,38.1953,38.0473,38.0473,44100.0
2004-06-03 15:30:00,54.0,54.0,53.83,53.89,60200.0,38.0544,38.0544,37.9346,37.9769,60200.0
2004-06-04 09:30:00,53.94,54.06,53.81,53.81,38400.0,38.0121,38.0967,37.9205,37.9205,38400.0
2004-06-04 10:00:00,53.81,53.82,53.64,53.66,32100.0,37.9205,37.9275,37.8007,37.8148,32100.0
2004-06-04 10:30:00,53.67,53.83,53.65,53.67,21600.0,37.8218,37.9346,37.8077,37.8218,21600.0
2004-06-04 11:00:00,53.67,53.78,53.65,53.73,14900.0,37.8218,37.8993,37.8077,37.8641,14900.0
2004-06-04 11:30:00,53.73,53.84,53.73,53.84,26000.0,37.8641,37.9416,37.8641,37.9416,26000.0
2004-06-04 12:00:00,53.83,53.86,53.8,53.84,19600.0,37.9346,37.9557,37.9134,37.9416,19600.0
2004-06-04 12:30:00,53.85,53.92,53.8,53.92,94900.0,37.9487,37.998,37.9134,37.998,94900.0
2004-06-04 13:00:00,53.92,53.99,53.9,53.99,23700.0,37.998,38.0473,37.9839,38.0473,23700.0
2004-06-04 13:30:00,53.99,53.99,53.86,53.91,12500.0,38.0473,38.0473,37.9557,37.9909,12500.0
2004-06-04 14:00:00,53.9,53.9,53.75,53.82,20500.0,37.9839,37.9839,37.8782,37.9275,20500.0
2004-06-04 14:30:00,53.81,53.84,53.72,53.75,30600.0,37.9205,37.9416,37.857,37.8782,30600.0
2004-06-04 15:00:00,53.76,53.8,53.7,53.75,34800.0,37.8852,37.9134,37.843,37.8782,34800.0
2004-06-04 15:30:00,53.75,53.75,53.51,53.59,54100.0,37.8782,37.8782,37.7091,37.7654,54100.0
2004-06-07 09:30:00,53.84,54.42,53.83,54.39,57700.0,37.9416,38.3503,37.9346,38.3292,57700.0
2004-06-07 10:00:00,54.4,54.4,54.25,54.35,30800.0,38.3363,38.3363,38.2305,38.301,30800.0
2004-06-07 10:30:00,54.35,54.38,54.27,54.38,24300.0,38.301,38.3222,38.2446,38.3222,24300.0
2004-06-07 11:00:00,54.38,54.44,54.3,54.37,29700.0,38.3222,38.3644,38.2658,38.3151,29700.0
2004-06-07 11:30:00,54.37,54.39,54.26,54.32,17000.0,38.3151,38.3292,38.2376,38.2799,17000.0
2004-06-07 12:00:00,54.32,54.39,54.31,54.37,16400.0,38.2799,38.3292,38.2728,38.3151,16400.0
2004-06-07 12:30:00,54.38,54.39,54.25,54.29,12400.0,38.3222,38.3292,38.2305,38.2587,12400.0
2004-06-07 13:00:00,54.29,54.38,54.2,54.35,49700.0,38.2587,38.3222,38.1953,38.301,49700.0
2004-06-07 13:30:00,54.35,54.35,54.26,54.32,32100.0,38.301,38.301,38.2376,38.2799,32100.0
2004-06-07 14:00:00,54.31,54.33,54.22,54.22,19700.0,38.2728,38.2869,38.2094,38.2094,19700.0
2004-06-07 14:30:00,54.18,54.36,54.18,54.36,25400.0,38.1812,38.3081,38.1812,38.3081,25400.0
2004-06-07 15:00:00,54.36,54.4,54.28,54.37,54000.0,38.3081,38.3363,38.2517,38.3151,54000.0
2004-06-07 15:30:00,54.37,54.48,54.33,54.42,38500.0,38.3151,38.3926,38.2869,38.3503,38500.0
2004-06-08 09:30:00,54.61,55.1,54.61,54.88,56600.0,38.4842,38.8296,38.4842,38.6745,56600.0
2004-06-08 10:00:00,54.89,55.03,54.85,55.02,42100.0,38.6816,38.7802,38.6534,38.7732,42100.0
2004-06-08 10:30:00,55.01,55.01,54.9,54.9,70800.0,38.7661,38.7661,38.6886,38.6886,70800.0
2004-06-08 11:00:00,54.93,54.97,54.81,54.9,23200.0,38.7097,38.7379,38.6252,38.6886,23200.0
2004-06-08 11:30:00,54.93,55.07,54.87,55.07,26600.0,38.7097,38.8084,38.6675,38.8084,26600.0
2004-06-08 12:00:00,55.07,55.32,55.06,55.32,23900.0,38.8084,38.9846,38.8014,38.9846,23900.0
2004-06-08 12:30:00,55.32,55.42,55.31,55.4,17800.0,38.9846,39.0551,38.9775,39.041,17800.0
2004-06-08 13:00:00,55.4,55.44,55.3,55.41,16300.0,39.041,39.0692,38.9705,39.048,16300.0
2004-06-08 13:30:00,55.41,55.54,55.32,55.5,26000.0,39.048,39.1396,38.9846,39.1114,26000.0
2004-06-08 14:00:00,55.51,55.69,55.44,55.69,28600.0,39.1185,39.2453,39.0692,39.2453,28600.0
2004-06-08 14:30:00,55.69,55.73,55.56,55.68,37800.0,39.2453,39.2735,39.1537,39.2383,37800.0
2004-06-08 15:00:00,55.68,55.7,55.35,55.35,59400.0,39.2383,39.2524,39.0057,39.0057,59400.0
2004-06-08 15:30:00,55.35,55.59,55.3,55.56,52100.0,39.0057,39.1749,38.9705,39.1537,52100.0
2004-06-09 09:30:00,55.76,55.99,55.76,55.92,37000.0,39.2947,39.4567,39.2947,39.4074,37000.0
2004-06-09 10:00:00,55.93,55.97,55.81,55.9,29600.0,39.4145,39.4426,39.3299,39.3933,29600.0
2004-06-09 10:30:00,55.9,55.92,55.6,55.62,18400.0,39.3933,39.4074,39.1819,39.196,18400.0
2004-06-09 11:00:00,55.62,55.63,55.35,55.41,26000.0,39.196,39.203,39.0057,39.048,26000.0
2004-06-09 11:30:00,55.42,55.57,55.38,55.53,21100.0,39.0551,39.1608,39.0269,39.1326,21100.0
2004-06-09 12:00:00,55.54,55.54,55.32,55.49,19900.0,39.1396,39.1396,38.9846,39.1044,19900.0
2004-06-09 12:30:00,55.5,55.5,55.32,55.48,10900.0,39.1114,39.1114,38.9846,39.0973,10900.0
2004-06-09 13:00:00,55.48,55.48,55.31,55.34,12600.0,39.0973,39.0973,38.9775,38.9987,12600.0
2004-06-09 13:30:00,55.34,55.34,55.1,55.1,12700.0,38.9987,38.9987,38.8296,38.8296,12700.0
2004-06-09 14:00:00,55.07,55.07,54.93,55.0,50100.0,38.8084,38.8084,38.7097,38.7591,50100.0
2004-06-09 14:30:00,54.99,55.0,54.94,54.97,23900.0,38.752,38.7591,38.7168,38.7379,23900.0
2004-06-09 15:00:00,54.96,54.99,54.91,54.95,18200.0,38.7309,38.752,38.6957,38.7238,18200.0
2004-06-09 15:30:00,54.95,54.97,54.83,54.88,43200.0,38.7238,38.7379,38.6393,38.6745,43200.0
2004-06-10 09:30:00,54.91,55.64,54.88,55.36,43200.0,38.6957,39.2101,38.6745,39.0128,43200.0
2004-06-10 10:00:00,55.39,55.55,55.37,55.54,30400.0,39.0339,39.1467,39.0198,39.1396,30400.0
2004-06-10 10:30:00,55.54,55.67,55.5,55.67,19900.0,39.1396,39.2312,39.1114,39.2312,19900.0
2004-06-10 11:00:00,55.67,55.81,55.52,55.81,17900.0,39.2312,39.3299,39.1255,39.3299,17900.0
2004-06-10 11:30:00,55.81,55.95,55.81,55.92,22900.0,39.3299,39.4286,39.3299,39.4074,22900.0
2004-06-10 12:00:00,55.93,55.98,55.83,55.93,30300.0,39.4145,39.4497,39.344,39.4145,30300.0
2004-06-10 12:30:00,55.93,55.99,55.71,55.81,22700.0,39.4145,39.4567,39.2594,39.3299,22700.0
2004-06-10 13:00:00,55.83,55.9,55.82,55.89,13100.0,39.344,39.3933,39.3369,39.3863,13100.0
2004-06-10 13:30:00,55.86,55.89,55.74,55.86,20900.0,39.3651,39.3863,39.2806,39.3651,20900.0
2004-06-10 14:00:00,55.86,55.98,55.8,55.97,20700.0,39.3651,39.4497,39.3228,39.4426,20700.0
2004-06-10 14:30:00,55.93,55.96,55.86,55.89,26500.0,39.4145,39.4356,39.3651,39.3863,26500.0
2004-06-10 15:00:00,55.89,55.95,55.71,55.81,23100.0,39.3863,39.4286,39.2594,39.3299,23100.0
2004-06-10 15:30:00,55.81,55.9,55.74,55.9,34900.0,39.3299,39.3933,39.2806,39.3933,34900.0
2004-06-14 09:30:00,55.58,55.69,55.19,55.37,20400.0,39.1678,39.2453,38.893,39.0198,20400.0
2004-06-14 10:00:00,55.35,55.42,55.25,55.34,31600.0,39.0057,39.0551,38.9353,38.9987,31600.0
2004-06-14 10:30:00,55.34,55.34,55.25,55.26,17100.0,38.9987,38.9987,38.9353,38.9423,17100.0
2004-06-14 11:00:00,55.27,55.31,55.19,55.2,26800.0,38.9494,38.9775,38.893,38.9,26800.0
2004-06-14 11:30:00,55.19,55.19,55.0,55.03,26400.0,38.893,38.893,38.7591,38.7802,26400.0
2004-06-14 12:00:00,54.99,54.99,54.73,54.75,25400.0,38.752,38.752,38.5688,38.5829,25400.0
2004-06-14 12:30:00,54.77,54.94,54.71,54.94,19300.0,38.597,38.7168,38.5547,38.7168,19300.0
2004-06-14 13:00:00,54.94,55.01,54.92,54.93,12900.0,38.7168,38.7661,38.7027,38.7097,12900.0
2004-06-14 13:30:00,54.9,54.94,54.86,54.89,13100.0,38.6886,38.7168,38.6604,38.6816,13100.0
2004-06-14 14:00:00,54.89,54.91,54.77,54.77,21000.0,38.6816,38.6957,38.597,38.597,21000.0
2004-06-14 14:30:00,54.76,54.76,54.53,54.61,23000.0,38.5899,38.5899,38.4279,38.4842,23000.0
2004-06-14 15:00:00,54.61,54.76,54.52,54.72,42000.0,38.4842,38.5899,38.4208,38.5618,42000.0
2004-06-14 15:30:00,54.72,55.0,54.71,54.76,82200.0,38.5618,38.7591,38.5547,38.5899,82200.0
2004-06-15 09:30:00,54.93,55.44,54.93,55.35,26300.0,38.7097,39.0692,38.7097,39.0057,26300.0
2004-06-15 10:00:00,55.35,55.63,55.21,55.54,23900.0,39.0057,39.203,38.9071,39.1396,23900.0
2004-06-15 10:30:00,55.55,55.66,55.55,55.6,17800.0,39.1467,39.2242,39.1467,39.1819,17800.0
2004-06-15 11:00:00,55.59,55.71,55.58,55.7,9100.0,39.1749,39.2594,39.1678,39.2524,9100.0
2004-06-15 11:30:00,55.7,55.86,55.7,55.81,12200.0,39.2524,39.3651,39.2524,39.3299,12200.0
2004-06-15 12:00:00,55.84,55.84,55.64,55.74,18700.0,39.351,39.351,39.2101,39.2806,18700.0
2004-06-15 12:30:00,55.74,55.9,55.74,55.88,9600.0,39.2806,39.3933,39.2806,39.3792,9600.0
2004-06-15 13:00:00,55.88,55.97,55.8,55.82,15400.0,39.3792,39.4426,39.3228,39.3369,15400.0
2004-06-15 13:30:00,55.81,55.93,55.81,55.93,7800.0,39.3299,39.4145,39.3299,39.4145,7800.0
2004-06-15 14:00:00,55.93,55.93,55.83,55.84,12700.0,39.4145,39.4145,39.344,39.351,12700.0
2004-06-15 14:30:00,55.85,55.95,55.76,55.77,15100.0,39.3581,39.4286,39.2947,39.3017,15100.0
2004-06-15 15:00:00,55.77,55.92,55.67,55.81,31100.0,39.3017,39.4074,39.2312,39.3299,31100.0
2004-06-15 15:30:00,55.81,55.92,55.68,55.91,33000.0,39.3299,39.4074,39.2383,39.4004,33000.0
2004-06-16 09:30:00,55.71,55.71,55.4,55.4,16000.0,39.2594,39.2594,39.041,39.041,16000.0
2004-06-16 10:00:00,55.4,55.43,55.35,55.36,47100.0,39.041,39.0621,39.0057,39.0128,47100.0
2004-06-16 10:30:00,55.36,55.49,55.33,55.42,13400.0,39.0128,39.1044,38.9916,39.0551,13400.0
2004-06-16 11:00:00,55.41,55.46,55.4,55.42,6000.0,39.048,39.0832,39.041,39.0551,6000.0
2004-06-16 11:30:00,55.38,55.42,55.34,55.42,11400.0,39.0269,39.0551,38.9987,39.0551,11400.0
2004-06-16 12:00:00,55.41,55.41,55.27,55.3,6900.0,39.048,39.048,38.9494,38.9705,6900.0
2004-06-16 12:30:00,55.3,55.45,55.3,55.45,6400.0,38.9705,39.0762,38.9705,39.0762,6400.0
2004-06-16 13:00:00,55.42,55.46,55.3,55.4,5800.0,39.0551,39.0832,38.9705,39.041,5800.0
2004-06-16 13:30:00,55.4,55.47,55.37,55.47,8500.0,39.041,39.0903,39.0198,39.0903,8500.0
2004-06-16 14:00:00,55.47,55.49,55.39,55.42,15400.0,39.0903,39.1044,39.0339,39.0551,15400.0
2004-06-16 14:30:00,55.43,55.47,55.4,55.4,17600.0,39.0621,39.0903,39.041,39.041,17600.0
2004-06-16 15:00:00,55.43,55.49,55.41,55.48,13000.0,39.0621,39.1044,39.048,39.0973,13000.0
2004-06-16 15:30:00,55.49,55.5,55.42,55.45,52900.0,39.1044,39.1114,39.0551,39.0762,52900.0
2004-06-17 09:30:00,55.17,55.39,55.17,55.24,15400.0,38.8789,39.0339,38.8789,38.9282,15400.0
2004-06-17 10:00:00,55.25,55.25,55.05,55.08,16800.0,38.9353,38.9353,38.7943,38.8155,16800.0
2004-06-17 10:30:00,55.09,55.17,55.08,55.17,16800.0,38.8225,38.8789,38.8155,38.8789,16800.0
2004-06-17 11:00:00,55.15,55.25,55.1,55.15,25300.0,38.8648,38.9353,38.8296,38.8648,25300.0
2004-06-17 11:30:00,55.14,55.15,55.1,55.14,16500.0,38.8577,38.8648,38.8296,38.8577,16500.0
2004-06-17 12:00:00,55.14,55.14,55.1,55.12,17200.0,38.8577,38.8577,38.8296,38.8436,17200.0
2004-06-17 12:30:00,55.11,55.12,55.09,55.12,7600.0,38.8366,38.8436,38.8225,38.8436,7600.0
2004-06-17 13:00:00,55.12,55.14,55.07,55.14,6600.0,38.8436,38.8577,38.8084,38.8577,6600.0
2004-06-17 13:30:00,55.14,55.14,55.09,55.14,10500.0,38.8577,38.8577,38.8225,38.8577,10500.0
2004-06-17 14:00:00,55.15,55.16,55.07,55.08,41700.0,38.8648,38.8718,38.8084,38.8155,41700.0
2004-06-17 14:30:00,55.07,55.12,55.01,55.05,9800.0,38.8084,38.8436,38.7661,38.7943,9800.0
2004-06-17 15:00:00,55.03,55.15,55.02,55.12,12200.0,38.7802,38.8648,38.7732,38.8436,12200.0
2004-06-17 15:30:00,55.12,55.21,55.1,55.15,34900.0,38.8436,38.9071,38.8296,38.8648,34900.0
2004-06-18 09:30:00,55.2,55.48,55.2,55.39,39300.0,38.9,39.0973,38.9,39.0339,39300.0
2004-06-18 10:00:00,55.39,55.64,55.38,55.64,34400.0,39.0339,39.2101,39.0269,39.2101,34400.0
2004-06-18 10:30:00,55.67,55.9,55.67,55.86,23600.0,39.2312,39.3933,39.2312,39.3651,23600.0
2004-06-18 11:00:00,55.86,55.93,55.84,55.86,23200.0,39.3651,39.4145,39.351,39.3651,23200.0
2004-06-18 11:30:00,55.85,55.9,55.81,55.85,15100.0,39.3581,39.3933,39.3299,39.3581,15100.0
2004-06-18 12:00:00,55.85,55.85,55.73,55.79,11800.0,39.3581,39.3581,39.2735,39.3158,11800.0
2004-06-18 12:30:00,55.81,55.81,55.7,55.72,8200.0,39.3299,39.3299,39.2524,39.2665,8200.0
2004-06-18 13:00:00,55.67,55.71,55.61,55.64,10700.0,39.2312,39.2594,39.189,39.2101,10700.0
2004-06-18 13:30:00,55.64,55.67,55.55,55.57,10400.0,39.2101,39.2312,39.1467,39.1608,10400.0
2004-06-18 14:00:00,55.57,55.65,55.54,55.64,11300.0,39.1608,39.2171,39.1396,39.2101,11300.0
2004-06-18 14:30:00,55.62,55.62,55.29,55.41,22100.0,39.196,39.196,38.9634,39.048,22100.0
2004-06-18 15:00:00,55.41,55.52,55.34,55.4,41000.0,39.048,39.1255,38.9987,39.041,41000.0
2004-06-18 15:30:00,55.43,55.52,55.38,55.43,35800.0,39.0621,39.1255,39.0269,39.0621,35800.0
2004-06-21 09:30:00,55.59,55.6,55.36,55.55,17500.0,39.1749,39.1819,39.0128,39.1467,17500.0
2004-06-21 10:00:00,55.64,55.66,55.53,55.58,31000.0,39.2101,39.2242,39.1326,39.1678,31000.0
2004-06-21 10:30:00,55.57,55.59,55.48,55.57,15900.0,39.1608,39.1749,39.0973,39.1608,15900.0
2004-06-21 11:00:00,55.57,55.57,55.35,55.41,29900.0,39.1608,39.1608,39.0057,39.048,29900.0
2004-06-21 11:30:00,55.43,55.54,55.41,55.48,7200.0,39.0621,39.1396,39.048,39.0973,7200.0
2004-06-21 12:00:00,55.48,55.51,55.45,55.48,8100.0,39.0973,39.1185,39.0762,39.0973,8100.0
2004-06-21 12:30:00,55.47,55.55,55.47,55.51,4100.0,39.0903,39.1467,39.0903,39.1185,4100.0
2004-06-21 13:00:00,55.51,55.51,55.25,55.35,45100.0,39.1185,39.1185,38.9353,39.0057,45100.0
2004-06-21 13:30:00,55.42,55.54,55.42,55.54,6400.0,39.0551,39.1396,39.0551,39.1396,6400.0
2004-06-21 14:00:00,55.54,55.7,55.53,55.7,7500.0,39.1396,39.2524,39.1326,39.2524,7500.0
2004-06-21 14:30:00,55.68,55.78,55.52,55.78,12300.0,39.2383,39.3088,39.1255,39.3088,12300.0
2004-06-21 15:00:00,55.76,55.91,55.56,55.57,30300.0,39.2947,39.4004,39.1537,39.1608,30300.0
2004-06-21 15:30:00,55.57,55.68,55.49,55.55,32100.0,39.1608,39.2383,39.1044,39.1467,32100.0
2004-06-22 09:30:00,55.3,55.48,55.3,55.47,16500.0,38.9705,39.0973,38.9705,39.0903,16500.0
2004-06-22 10:00:00,55.47,55.49,55.4,55.45,31500.0,39.0903,39.1044,39.041,39.0762,31500.0
2004-06-22 10:30:00,55.44,55.44,55.31,55.31,28200.0,39.0692,39.0692,38.9775,38.9775,28200.0
2004-06-22 11:00:00,55.3,55.46,55.15,55.46,46400.0,38.9705,39.0832,38.8648,39.0832,46400.0
2004-06-22 11:30:00,55.46,55.58,55.46,55.58,26200.0,39.0832,39.1678,39.0832,39.1678,26200.0
2004-06-22 12:00:00,55.58,55.68,55.46,55.51,16200.0,39.1678,39.2383,39.0832,39.1185,16200.0
2004-06-22 12:30:00,55.5,55.5,55.42,55.47,35100.0,39.1114,39.1114,39.0551,39.0903,35100.0
2004-06-22 13:00:00,55.46,55.48,55.38,55.39,11900.0,39.0832,39.0973,39.0269,39.0339,11900.0
2004-06-22 13:30:00,55.39,55.41,55.34,55.38,39300.0,39.0339,39.048,38.9987,39.0269,39300.0
2004-06-22 14:00:00,55.37,55.63,55.37,55.63,56800.0,39.0198,39.203,39.0198,39.203,56800.0
2004-06-22 14:30:00,55.67,55.79,55.62,55.76,41300.0,39.2312,39.3158,39.196,39.2947,41300.0
2004-06-22 15:00:00,55.75,55.92,55.75,55.9,61000.0,39.2876,39.4074,39.2876,39.3933,61000.0
2004-06-22 15:30:00,55.9,55.99,55.76,55.92,33200.0,39.3933,39.4567,39.2947,39.4074,33200.0
2004-06-23 09:30:00,55.77,55.99,55.69,55.99,12100.0,39.3017,39.4567,39.2453,39.4567,12100.0
2004-06-23 10:00:00,55.96,56.0,55.86,55.89,21900.0,39.4356,39.4638,39.3651,39.3863,21900.0
2004-06-23 10:30:00,55.89,55.95,55.74,55.85,18800.0,39.3863,39.4286,39.2806,39.3581,18800.0
2004-06-23 11:00:00,55.85,55.9,55.82,55.82,7500.0,39.3581,39.3933,39.3369,39.3369,7500.0
2004-06-23 11:30:00,55.87,55.9,55.87,55.9,10400.0,39.3722,39.3933,39.3722,39.3933,10400.0
2004-06-23 12:00:00,55.9,55.9,55.81,55.81,11800.0,39.3933,39.3933,39.3299,39.3299,11800.0
2004-06-23 12:30:00,55.82,55.89,55.82,55.86,4300.0,39.3369,39.3863,39.3369,39.3651,4300.0
2004-06-23 13:00:00,55.87,55.89,55.83,55.86,8400.0,39.3722,39.3863,39.344,39.3651,8400.0
2004-06-23 13:30:00,55.8,55.91,55.79,55.9,20800.0,39.3228,39.4004,39.3158,39.3933,20800.0
2004-06-23 14:00:00,55.9,56.0,55.87,55.94,61600.0,39.3933,39.4638,39.3722,39.4215,61600.0
2004-06-23 14:30:00,55.92,56.0,55.85,55.97,17400.0,39.4074,39.4638,39.3581,39.4426,17400.0
2004-06-23 15:00:00,55.99,56.35,55.98,56.28,50000.0,39.4567,39.7104,39.4497,39.6611,50000.0
2004-06-23 15:30:00,56.28,56.52,56.28,56.4,37900.0,39.6611,39.8302,39.6611,39.7457,37900.0
2004-06-24 09:30:00,56.0,56.4,55.99,56.04,29200.0,39.4638,39.7457,39.4567,39.492,29200.0
2004-06-24 10:00:00,56.04,56.17,56.03,56.12,13500.0,39.492,39.5836,39.4849,39.5484,13500.0
2004-06-24 10:30:00,56.13,56.17,56.01,56.09,13300.0,39.5554,39.5836,39.4708,39.5272,13300.0
2004-06-24 11:00:00,56.09,56.17,55.99,56.01,10900.0,39.5272,39.5836,39.4567,39.4708,10900.0
2004-06-24 11:30:00,56.01,56.07,55.84,55.85,12900.0,39.4708,39.5131,39.351,39.3581,12900.0
2004-06-24 12:00:00,55.86,55.93,55.83,55.9,11000.0,39.3651,39.4145,39.344,39.3933,11000.0
2004-06-24 12:30:00,55.9,55.93,55.88,55.9,7700.0,39.3933,39.4145,39.3792,39.3933,7700.0
2004-06-24 13:00:00,55.9,55.95,55.87,55.92,8100.0,39.3933,39.4286,39.3722,39.4074,8100.0
2004-06-24 13:30:00,55.93,56.0,55.77,55.84,19500.0,39.4145,39.4638,39.3017,39.351,19500.0
2004-06-24 14:00:00,55.85,55.89,55.77,55.81,13300.0,39.3581,39.3863,39.3017,39.3299,13300.0
2004-06-24 14:30:00,55.83,55.9,55.75,55.77,17000.0,39.344,39.3933,39.2876,39.3017,17000.0
2004-06-24 15:00:00,55.78,55.89,55.76,55.78,26400.0,39.3088,39.3863,39.2947,39.3088,26400.0
2004-06-24 15:30:00,55.79,55.81,55.71,55.77,38000.0,39.3158,39.3299,39.2594,39.3017,38000.0
2004-06-25 09:30:00,55.8,56.14,55.63,56.0,19700.0,39.3228,39.5624,39.203,39.4638,19700.0
2004-06-25 10:00:00,56.01,56.33,55.96,56.25,22300.0,39.4708,39.6963,39.4356,39.64,22300.0
2004-06-25 10:30:00,56.26,56.28,56.06,56.1,14000.0,39.647,39.6611,39.5061,39.5343,14000.0
2004-06-25 11:00:00,56.08,56.08,55.85,56.01,15200.0,39.5202,39.5202,39.3581,39.4708,15200.0
2004-06-25 11:30:00,56.06,56.12,55.99,56.11,20600.0,39.5061,39.5484,39.4567,39.5413,20600.0
2004-06-25 12:00:00,56.12,56.21,56.1,56.15,15100.0,39.5484,39.6118,39.5343,39.5695,15100.0
2004-06-25 12:30:00,56.15,56.24,56.15,56.21,7000.0,39.5695,39.6329,39.5695,39.6118,7000.0
2004-06-25 13:00:00,56.21,56.25,56.07,56.13,9100.0,39.6118,39.64,39.5131,39.5554,9100.0
2004-06-25 13:30:00,56.1,56.23,56.1,56.18,7300.0,39.5343,39.6259,39.5343,39.5906,7300.0
2004-06-25 14:00:00,56.15,56.15,55.81,55.86,16900.0,39.5695,39.5695,39.3299,39.3651,16900.0
2004-06-25 14:30:00,55.85,55.95,55.81,55.94,24800.0,39.3581,39.4286,39.3299,39.4215,24800.0
2004-06-25 15:00:00,55.93,56.25,55.93,56.11,49500.0,39.4145,39.64,39.4145,39.5413,49500.0
2004-06-25 15:30:00,56.15,56.3,56.15,56.24,52500.0,39.5695,39.6752,39.5695,39.6329,52500.0
2004-06-28 09:30:00,56.4,56.5,56.18,56.5,20000.0,39.7457,39.8161,39.5906,39.8161,20000.0
2004-06-28 10:00:00,56.46,56.6,56.31,56.44,51300.0,39.788,39.8866,39.6822,39.7739,51300.0
2004-06-28 10:30:00,56.43,56.45,56.34,56.45,23500.0,39.7668,39.7809,39.7034,39.7809,23500.0
2004-06-28 11:00:00,56.45,56.46,56.36,56.43,19200.0,39.7809,39.788,39.7175,39.7668,19200.0
2004-06-28 11:30:00,56.42,56.5,56.35,56.44,11400.0,39.7598,39.8161,39.7104,39.7739,11400.0
2004-06-28 12:00:00,56.43,56.45,56.38,56.4,9600.0,39.7668,39.7809,39.7316,39.7457,9600.0
2004-06-28 12:30:00,56.4,56.4,56.33,56.4,10500.0,39.7457,39.7457,39.6963,39.7457,10500.0
2004-06-28 13:00:00,56.38,56.46,56.37,56.43,8400.0,39.7316,39.788,39.7245,39.7668,8400.0
2004-06-28 13:30:00,56.41,56.42,56.23,56.29,17100.0,39.7527,39.7598,39.6259,39.6682,17100.0
2004-06-28 14:00:00,56.29,56.36,55.94,56.01,28300.0,39.6682,39.7175,39.4215,39.4708,28300.0
2004-06-28 14:30:00,56.02,56.11,55.92,56.03,14300.0,39.4779,39.5413,39.4074,39.4849,14300.0
2004-06-28 15:00:00,56.02,56.02,55.87,55.97,17100.0,39.4779,39.4779,39.3722,39.4426,17100.0
2004-06-28 15:30:00,55.98,56.11,55.92,56.0,37300.0,39.4497,39.5413,39.4074,39.4638,37300.0
2004-06-29 09:30:00,55.96,56.33,55.85,56.33,18200.0,39.4356,39.6963,39.3581,39.6963,18200.0
2004-06-29 10:00:00,56.36,56.43,56.29,56.4,19700.0,39.7175,39.7668,39.6682,39.7457,19700.0
2004-06-29 10:30:00,56.38,56.48,56.35,56.47,18100.0,39.7316,39.8021,39.7104,39.795,18100.0
2004-06-29 11:00:00,56.47,56.6,56.47,56.6,23000.0,39.795,39.8866,39.795,39.8866,23000.0
2004-06-29 11:30:00,56.6,56.87,56.57,56.71,26700.0,39.8866,40.0769,39.8655,39.9641,26700.0
2004-06-29 12:00:00,56.72,56.8,56.65,56.74,26600.0,39.9712,40.0276,39.9219,39.9853,26600.0
2004-06-29 12:30:00,56.74,56.81,56.7,56.81,13300.0,39.9853,40.0346,39.9571,40.0346,13300.0
2004-06-29 13:00:00,56.84,56.88,56.81,56.84,14700.0,40.0557,40.0839,40.0346,40.0557,14700.0
2004-06-29 13:30:00,56.85,56.91,56.83,56.91,18600.0,40.0628,40.1051,40.0487,40.1051,18600.0
2004-06-29 14:00:00,56.93,57.2,56.93,57.06,47400.0,40.1192,40.3094,40.1192,40.2108,47400.0
2004-06-29 14:30:00,57.05,57.25,56.93,57.13,31800.0,40.2037,40.3447,40.1192,40.2601,31800.0
2004-06-29 15:00:00,57.14,57.26,57.13,57.22,55700.0,40.2672,40.3517,40.2601,40.3235,55700.0
2004-06-29 15:30:00,57.22,57.25,57.0,57.1,89500.0,40.3235,40.3447,40.1685,40.239,89500.0
2004-06-30 09:30:00,57.28,57.34,57.19,57.32,11500.0,40.3658,40.4081,40.3024,40.394,11500.0
2004-06-30 10:00:00,57.32,57.45,57.27,57.42,18900.0,40.394,40.4856,40.3588,40.4645,18900.0
2004-06-30 10:30:00,57.42,57.5,57.37,57.5,20400.0,40.4645,40.5209,40.4292,40.5209,20400.0
2004-06-30 11:00:00,57.52,57.66,57.43,57.51,14500.0,40.5349,40.6336,40.4715,40.5279,14500.0
2004-06-30 11:30:00,57.51,57.51,57.21,57.25,18400.0,40.5279,40.5279,40.3165,40.3447,18400.0
2004-06-30 12:00:00,57.29,57.32,57.02,57.1,23100.0,40.3729,40.394,40.1826,40.239,23100.0
2004-06-30 12:30:00,57.1,57.15,57.09,57.14,8800.0,40.239,40.2742,40.2319,40.2672,8800.0
2004-06-30 13:00:00,57.14,57.15,57.05,57.13,19000.0,40.2672,40.2742,40.2037,40.2601,19000.0
2004-06-30 13:30:00,57.13,57.13,56.96,56.99,18300.0,40.2601,40.2601,40.1403,40.1615,18300.0
2004-06-30 14:00:00,56.99,57.21,56.99,57.21,34700.0,40.1615,40.3165,40.1615,40.3165,34700.0
2004-06-30 14:30:00,57.23,57.29,57.09,57.19,37800.0,40.3306,40.3729,40.2319,40.3024,37800.0
2004-06-30 15:00:00,57.19,57.3,57.12,57.3,30900.0,40.3024,40.3799,40.2531,40.3799,30900.0
2004-06-30 15:30:00,57.33,57.52,57.32,57.47,30700.0,40.4011,40.5349,40.394,40.4997,30700.0
2004-07-01 09:30:00,57.68,57.68,57.37,57.37,11400.0,40.6477,40.6477,40.4292,40.4292,11400.0
2004-07-01 10:00:00,57.34,57.35,57.18,57.19,7400.0,40.4081,40.4151,40.2953,40.3024,7400.0
2004-07-01 10:30:00,57.19,57.19,56.8,56.8,16300.0,40.3024,40.3024,40.0276,40.0276,16300.0
2004-07-01 11:00:00,56.78,56.78,56.29,56.38,25000.0,40.0135,40.0135,39.6682,39.7316,25000.0
2004-07-01 11:30:00,56.4,56.46,56.31,56.38,8800.0,39.7457,39.788,39.6822,39.7316,8800.0
2004-07-01 12:00:00,56.36,56.37,56.16,56.31,7500.0,39.7175,39.7245,39.5765,39.6822,7500.0
2004-07-01 12:30:00,56.29,56.38,56.26,56.37,8700.0,39.6682,39.7316,39.647,39.7245,8700.0
2004-07-01 13:00:00,56.37,56.38,56.24,56.32,9300.0,39.7245,39.7316,39.6329,39.6893,9300.0
2004-07-01 13:30:00,56.32,56.37,56.15,56.2,19000.0,39.6893,39.7245,39.5695,39.6047,19000.0
2004-07-01 14:00:00,56.2,56.21,56.11,56.18,7100.0,39.6047,39.6118,39.5413,39.5906,7100.0
2004-07-01 14:30:00,56.19,56.26,56.03,56.16,20800.0,39.5977,39.647,39.4849,39.5765,20800.0
2004-07-01 15:00:00,56.18,56.37,56.18,56.27,36800.0,39.5906,39.7245,39.5906,39.6541,36800.0
2004-07-01 15:30:00,56.29,56.48,56.29,56.38,39800.0,39.6682,39.8021,39.6682,39.7316,39800.0
2004-07-02 09:30:00,56.6,56.6,55.75,55.78,25900.0,39.8866,39.8866,39.2876,39.3088,25900.0
2004-07-02 10:00:00,55.78,55.95,55.75,55.95,27500.0,39.3088,39.4286,39.2876,39.4286,27500.0
2004-07-02 10:30:00,55.94,55.95,55.62,55.68,21600.0,39.4215,39.4286,39.196,39.2383,21600.0
2004-07-02 11:00:00,55.68,55.72,55.58,55.65,14300.0,39.2383,39.2665,39.1678,39.2171,14300.0
2004-07-02 11:30:00,55.65,55.7,55.59,55.7,10300.0,39.2171,39.2524,39.1749,39.2524,10300.0
2004-07-02 12:00:00,55.67,55.74,55.54,55.55,8700.0,39.2312,39.2806,39.1396,39.1467,8700.0
2004-07-02 12:30:00,55.56,55.63,55.53,55.56,14400.0,39.1537,39.203,39.1326,39.1537,14400.0
2004-07-02 13:00:00,55.57,55.72,55.56,55.72,11900.0,39.1608,39.2665,39.1537,39.2665,11900.0
2004-07-02 13:30:00,55.72,55.74,55.67,55.68,15400.0,39.2665,39.2806,39.2312,39.2383,15400.0
2004-07-02 14:00:00,55.64,55.7,55.53,55.7,5100.0,39.2101,39.2524,39.1326,39.2524,5100.0
2004-07-02 14:30:00,55.74,55.8,55.7,55.73,11200.0,39.2806,39.3228,39.2524,39.2735,11200.0
2004-07-02 15:00:00,55.76,55.97,55.76,55.87,17600.0,39.2947,39.4426,39.2947,39.3722,17600.0
2004-07-02 15:30:00,55.86,56.0,55.85,55.93,24500.0,39.3651,39.4638,39.3581,39.4145,24500.0
2004-07-06 09:30:00,55.89,55.95,55.65,55.65,17300.0,39.3863,39.4286,39.2171,39.2171,17300.0
2004-07-06 10:00:00,55.61,55.8,55.6,55.75,32600.0,39.189,39.3228,39.1819,39.2876,32600.0
2004-07-06 10:30:00,55.75,55.75,55.5,55.65,36200.0,39.2876,39.2876,39.1114,39.2171,36200.0
2004-07-06 11:00:00,55.54,55.7,55.36,55.69,16100.0,39.1396,39.2524,39.0128,39.2453,16100.0
2004-07-06 11:30:00,55.69,55.69,55.41,55.5,20800.0,39.2453,39.2453,39.048,39.1114,20800.0
2004-07-06 12:00:00,55.5,55.69,55.36,55.68,31300.0,39.1114,39.2453,39.0128,39.2383,31300.0
2004-07-06 12:30:00,55.68,55.69,55.5,55.55,16700.0,39.2383,39.2453,39.1114,39.1467,16700.0
2004-07-06 13:00:00,55.6,55.62,55.5,55.57,10900.0,39.1819,39.196,39.1114,39.1608,10900.0
2004-07-06 13:30:00,55.57,55.63,55.56,55.56,19700.0,39.1608,39.203,39.1537,39.1537,19700.0
2004-07-06 14:00:00,55.56,55.68,55.5,55.56,33800.0,39.1537,39.2383,39.1114,39.1537,33800.0
2004-07-06 14:30:00,55.56,55.7,55.56,55.66,18600.0,39.1537,39.2524,39.1537,39.2242,18600.0
2004-07-06 15:00:00,55.65,55.78,55.65,55.72,25000.0,39.2171,39.3088,39.2171,39.2665,25000.0
2004-07-06 15:30:00,55.74,55.75,55.61,55.65,42200.0,39.2806,39.2876,39.189,39.2171,42200.0
2004-07-07 09:30:00,55.65,55.8,55.63,55.76,44600.0,39.2171,39.3228,39.203,39.2947,44600.0
2004-07-07 10:00:00,55.75,55.8,55.55,55.72,81600.0,39.2876,39.3228,39.1467,39.2665,81600.0
2004-07-07 10:30:00,55.71,55.73,55.6,55.66,33500.0,39.2594,39.2735,39.1819,39.2242,33500.0
2004-07-07 11:00:00,55.66,55.76,55.62,55.65,26400.0,39.2242,39.2947,39.196,39.2171,26400.0
2004-07-07 11:30:00,55.65,55.84,55.63,55.83,29300.0,39.2171,39.351,39.203,39.344,29300.0
2004-07-07 12:00:00,55.83,55.86,55.71,55.72,37400.0,39.344,39.3651,39.2594,39.2665,37400.0
2004-07-07 12:30:00,55.67,55.77,55.65,55.74,43900.0,39.2312,39.3017,39.2171,39.2806,43900.0
2004-07-07 13:00:00,55.74,55.85,55.72,55.77,33200.0,39.2806,39.3581,39.2665,39.3017,33200.0
2004-07-07 13:30:00,55.78,55.89,55.74,55.89,17700.0,39.3088,39.3863,39.2806,39.3863,17700.0
2004-07-07 14:00:00,55.89,56.1,55.81,56.04,43400.0,39.3863,39.5343,39.3299,39.492,43400.0
2004-07-07 14:30:00,56.03,56.22,55.93,56.11,37700.0,39.4849,39.6188,39.4145,39.5413,37700.0
2004-07-07 15:00:00,56.11,56.12,55.77,55.77,49000.0,39.5413,39.5484,39.3017,39.3017,49000.0
2004-07-07 15:30:00,55.77,55.83,55.69,55.78,32800.0,39.3017,39.344,39.2453,39.3088,32800.0
2004-07-08 09:30:00,55.62,55.66,55.1,55.12,34300.0,39.196,39.2242,38.8296,38.8436,34300.0
2004-07-08 10:00:00,55.12,55.22,54.87,55.02,45000.0,38.8436,38.9141,38.6675,38.7732,45000.0
2004-07-08 10:30:00,55.03,55.07,54.93,54.96,28600.0,38.7802,38.8084,38.7097,38.7309,28600.0
2004-07-08 11:00:00,54.97,55.1,54.95,55.0,24100.0,38.7379,38.8296,38.7238,38.7591,24100.0
2004-07-08 11:30:00,55.0,55.12,55.0,55.03,26400.0,38.7591,38.8436,38.7591,38.7802,26400.0
2004-07-08 12:00:00,55.04,55.1,54.98,55.03,27000.0,38.7873,38.8296,38.745,38.7802,27000.0
2004-07-08 12:30:00,55.03,55.13,55.0,55.04,51100.0,38.7802,38.8507,38.7591,38.7873,51100.0
2004-07-08 13:00:00,55.03,55.08,54.99,54.99,38700.0,38.7802,38.8155,38.752,38.752,38700.0
2004-07-08 13:30:00,54.99,54.99,54.89,54.9,11800.0,38.752,38.752,38.6816,38.6886,11800.0
2004-07-08 14:00:00,54.89,54.89,54.62,54.64,21400.0,38.6816,38.6816,38.4913,38.5054,21400.0
2004-07-08 14:30:00,54.65,54.78,54.63,54.78,35700.0,38.5124,38.604,38.4983,38.604,35700.0
2004-07-08 15:00:00,54.79,54.82,54.7,54.7,43900.0,38.6111,38.6322,38.5477,38.5477,43900.0
2004-07-08 15:30:00,54.71,54.78,54.5,54.59,64700.0,38.5547,38.604,38.4067,38.4701,64700.0
2004-07-09 09:30:00,54.4,54.8,54.38,54.75,36700.0,38.3363,38.6181,38.3222,38.5829,36700.0
2004-07-09 10:00:00,54.77,54.9,54.69,54.85,21700.0,38.597,38.6886,38.5406,38.6534,21700.0
2004-07-09 10:30:00,54.87,54.95,54.83,54.95,16500.0,38.6675,38.7238,38.6393,38.7238,16500.0
2004-07-09 11:00:00,54.94,55.06,54.9,55.06,17100.0,38.7168,38.8014,38.6886,38.8014,17100.0
2004-07-09 11:30:00,55.07,55.67,55.07,55.59,66100.0,38.8084,39.2312,38.8084,39.1749,66100.0
2004-07-09 12:00:00,55.6,55.83,55.0,55.62,72800.0,39.1819,39.344,38.7591,39.196,72800.0
2004-07-09 12:30:00,55.61,55.64,55.55,55.55,30100.0,39.189,39.2101,39.1467,39.1467,30100.0
2004-07-09 13:00:00,55.55,55.83,55.55,55.74,37700.0,39.1467,39.344,39.1467,39.2806,37700.0
2004-07-09 13:30:00,55.75,55.8,55.63,55.77,18600.0,39.2876,39.3228,39.203,39.3017,18600.0
2004-07-09 14:00:00,55.77,55.77,55.65,55.72,24500.0,39.3017,39.3017,39.2171,39.2665,24500.0
2004-07-09 14:30:00,55.74,55.78,55.64,55.7,36200.0,39.2806,39.3088,39.2101,39.2524,36200.0
2004-07-09 15:00:00,55.68,55.73,55.56,55.7,39400.0,39.2383,39.2735,39.1537,39.2524,39400.0
2004-07-09 15:30:00,55.71,55.71,55.51,55.65,80800.0,39.2594,39.2594,39.1185,39.2171,80800.0
2004-07-13 09:30:00,56.15,56.32,56.15,56.23,41100.0,39.5695,39.6893,39.5695,39.6259,41100.0
2004-07-13 10:00:00,56.2,56.25,56.08,56.13,17700.0,39.6047,39.64,39.5202,39.5554,17700.0
2004-07-13 10:30:00,56.13,56.25,56.11,56.19,14000.0,39.5554,39.64,39.5413,39.5977,14000.0
2004-07-13 11:00:00,56.19,56.25,56.16,56.16,9800.0,39.5977,39.64,39.5765,39.5765,9800.0
2004-07-13 11:30:00,56.15,56.19,56.12,56.17,10700.0,39.5695,39.5977,39.5484,39.5836,10700.0
2004-07-13 12:00:00,56.16,56.17,56.07,56.11,6800.0,39.5765,39.5836,39.5131,39.5413,6800.0
2004-07-13 12:30:00,56.13,56.2,56.13,56.18,14500.0,39.5554,39.6047,39.5554,39.5906,14500.0
2004-07-13 13:00:00,56.17,56.19,56.1,56.15,37200.0,39.5836,39.5977,39.5343,39.5695,37200.0
2004-07-13 13:30:00,56.15,56.22,56.03,56.19,23100.0,39.5695,39.6188,39.4849,39.5977,23100.0
2004-07-13 14:00:00,56.17,56.25,56.16,56.22,41600.0,39.5836,39.64,39.5765,39.6188,41600.0
2004-07-13 14:30:00,56.06,56.27,56.06,56.16,23500.0,39.5061,39.6541,39.5061,39.5765,23500.0
2004-07-13 15:00:00,56.16,56.26,56.14,56.25,25700.0,39.5765,39.647,39.5624,39.64,25700.0
2004-07-13 15:30:00,56.24,56.25,56.09,56.14,40000.0,39.6329,39.64,39.5272,39.5624,40000.0
2004-07-14 09:30:00,55.95,55.95,55.4,55.7,75400.0,39.4286,39.4286,39.041,39.2524,75400.0
2004-07-14 10:00:00,55.7,56.02,55.61,56.02,52800.0,39.2524,39.4779,39.189,39.4779,52800.0
2004-07-14 10:30:00,56.02,56.15,55.97,56.09,41300.0,39.4779,39.5695,39.4426,39.5272,41300.0
2004-07-14 11:00:00,56.1,56.1,55.98,56.05,69800.0,39.5343,39.5343,39.4497,39.499,69800.0
2004-07-14 11:30:00,56.05,56.16,56.03,56.03,17400.0,39.499,39.5765,39.4849,39.4849,17400.0
2004-07-14 12:00:00,56.02,56.11,55.98,55.98,19900.0,39.4779,39.5413,39.4497,39.4497,19900.0
2004-07-14 12:30:00,55.98,55.98,55.83,55.87,34500.0,39.4497,39.4497,39.344,39.3722,34500.0
2004-07-14 13:00:00,55.85,55.87,55.53,55.56,44400.0,39.3581,39.3722,39.1326,39.1537,44400.0
2004-07-14 13:30:00,55.56,55.65,55.53,55.64,39700.0,39.1537,39.2171,39.1326,39.2101,39700.0
2004-07-14 14:00:00,55.65,55.78,55.65,55.73,34800.0,39.2171,39.3088,39.2171,39.2735,34800.0
2004-07-14 14:30:00,55.72,55.76,55.67,55.69,38600.0,39.2665,39.2947,39.2312,39.2453,38600.0
2004-07-14 15:00:00,55.69,55.85,55.61,55.73,63300.0,39.2453,39.3581,39.189,39.2735,63300.0
2004-07-14 15:30:00,55.71,55.8,55.63,55.66,74000.0,39.2594,39.3228,39.203,39.2242,74000.0
2004-07-15 09:30:00,55.8,55.93,55.74,55.77,17500.0,39.3228,39.4145,39.2806,39.3017,17500.0
2004-07-15 10:00:00,55.77,55.91,55.73,55.82,34500.0,39.3017,39.4004,39.2735,39.3369,34500.0
2004-07-15 10:30:00,55.83,55.9,55.8,55.82,7500.0,39.344,39.3933,39.3228,39.3369,7500.0
2004-07-15 11:00:00,55.82,55.9,55.8,55.85,8600.0,39.3369,39.3933,39.3228,39.3581,8600.0
2004-07-15 11:30:00,55.83,55.94,55.8,55.92,11200.0,39.344,39.4215,39.3228,39.4074,11200.0
2004-07-15 12:00:00,55.92,56.09,55.92,56.0,11800.0,39.4074,39.5272,39.4074,39.4638,11800.0
2004-07-15 12:30:00,56.01,56.62,56.01,56.62,112900.0,39.4708,39.9007,39.4708,39.9007,112900.0
2004-07-15 13:00:00,56.62,56.92,56.58,56.58,40000.0,39.9007,40.1121,39.8725,39.8725,40000.0
2004-07-15 13:30:00,56.59,56.59,56.45,56.47,36700.0,39.8796,39.8796,39.7809,39.795,36700.0
2004-07-15 14:00:00,56.47,56.48,56.32,56.43,33200.0,39.795,39.8021,39.6893,39.7668,33200.0
2004-07-15 14:30:00,56.43,56.49,56.35,56.41,44400.0,39.7668,39.8091,39.7104,39.7527,44400.0
2004-07-15 15:00:00,56.41,56.45,56.2,56.24,53400.0,39.7527,39.7809,39.6047,39.6329,53400.0
2004-07-15 15:30:00,56.24,56.3,55.95,56.0,93900.0,39.6329,39.6752,39.4286,39.4638,93900.0
2004-07-16 09:30:00,58.0,58.9,57.17,57.25,207300.0,40.8732,41.5075,40.2883,40.3447,207300.0
2004-07-16 10:00:00,57.4,58.04,57.0,58.04,169600.0,40.4504,40.9014,40.1685,40.9014,169600.0
2004-07-16 10:30:00,58.07,58.07,57.42,57.5,110300.0,40.9225,40.9225,40.4645,40.5209,110300.0
2004-07-16 11:00:00,57.45,57.6,57.2,57.54,66200.0,40.4856,40.5913,40.3094,40.549,66200.0
2004-07-16 11:30:00,57.57,57.67,57.35,57.61,65800.0,40.5702,40.6407,40.4151,40.5984,65800.0
2004-07-16 12:00:00,57.61,57.68,57.4,57.54,23300.0,40.5984,40.6477,40.4504,40.549,23300.0
2004-07-16 12:30:00,57.54,57.65,57.54,57.6,22500.0,40.549,40.6266,40.549,40.5913,22500.0
2004-07-16 13:00:00,57.59,57.59,57.51,57.53,11300.0,40.5843,40.5843,40.5279,40.542,11300.0
2004-07-16 13:30:00,57.54,57.59,57.41,57.52,26200.0,40.549,40.5843,40.4574,40.5349,26200.0
2004-07-16 14:00:00,57.52,57.52,57.3,57.31,35300.0,40.5349,40.5349,40.3799,40.387,35300.0
2004-07-16 14:30:00,57.32,57.4,57.11,57.17,41200.0,40.394,40.4504,40.246,40.2883,41200.0
2004-07-16 15:00:00,57.18,57.33,57.17,57.2,41900.0,40.2953,40.4011,40.2883,40.3094,41900.0
2004-07-16 15:30:00,57.0,57.24,57.0,57.15,87000.0,40.1685,40.3376,40.1685,40.2742,87000.0
2004-07-19 09:30:00,56.22,56.52,55.9,56.38,68600.0,39.6188,39.8302,39.3933,39.7316,68600.0
2004-07-19 10:00:00,56.41,56.42,55.9,55.92,54300.0,39.7527,39.7598,39.3933,39.4074,54300.0
2004-07-19 10:30:00,55.95,56.52,55.92,56.43,37900.0,39.4286,39.8302,39.4074,39.7668,37900.0
2004-07-19 11:00:00,56.43,56.58,56.23,56.23,36900.0,39.7668,39.8725,39.6259,39.6259,36900.0
2004-07-19 11:30:00,56.21,56.25,55.67,55.67,44000.0,39.6118,39.64,39.2312,39.2312,44000.0
2004-07-19 12:00:00,55.68,55.94,55.68,55.78,15100.0,39.2383,39.4215,39.2383,39.3088,15100.0
2004-07-19 12:30:00,55.77,55.85,55.71,55.81,18900.0,39.3017,39.3581,39.2594,39.3299,18900.0
2004-07-19 13:00:00,55.84,55.86,55.69,55.71,18800.0,39.351,39.3651,39.2453,39.2594,18800.0
2004-07-19 13:30:00,55.72,55.75,55.55,55.57,14600.0,39.2665,39.2876,39.1467,39.1608,14600.0
2004-07-19 14:00:00,55.54,55.9,55.54,55.79,24600.0,39.1396,39.3933,39.1396,39.3158,24600.0
2004-07-19 14:30:00,55.8,56.19,55.8,56.0,119300.0,39.3228,39.5977,39.3228,39.4638,119300.0
2004-07-19 15:00:00,56.03,56.03,55.8,55.97,53300.0,39.4849,39.4849,39.3228,39.4426,53300.0
2004-07-19 15:30:00,55.97,56.08,55.88,55.98,98300.0,39.4426,39.5202,39.3792,39.4497,98300.0
2004-07-20 09:30:00,56.2,56.24,56.05,56.2,57400.0,39.6047,39.6329,39.499,39.6047,57400.0
2004-07-20 10:00:00,56.2,56.25,56.15,56.2,67000.0,39.6047,39.64,39.5695,39.6047,67000.0
2004-07-20 10:30:00,56.19,56.2,56.02,56.02,32200.0,39.5977,39.6047,39.4779,39.4779,32200.0
2004-07-20 11:00:00,56.03,56.11,55.89,55.89,39600.0,39.4849,39.5413,39.3863,39.3863,39600.0
2004-07-20 11:30:00,55.88,55.98,55.8,55.85,42700.0,39.3792,39.4497,39.3228,39.3581,42700.0
2004-07-20 12:00:00,55.82,55.84,55.76,55.83,30300.0,39.3369,39.351,39.2947,39.344,30300.0
2004-07-20 12:30:00,55.83,55.83,55.73,55.74,22600.0,39.344,39.344,39.2735,39.2806,22600.0
2004-07-20 13:00:00,55.73,55.73,55.59,55.59,35800.0,39.2735,39.2735,39.1749,39.1749,35800.0
2004-07-20 13:30:00,55.59,55.59,55.49,55.5,36800.0,39.1749,39.1749,39.1044,39.1114,36800.0
2004-07-20 14:00:00,55.5,55.69,55.49,55.69,32100.0,39.1114,39.2453,39.1044,39.2453,32100.0
2004-07-20 14:30:00,55.69,55.69,55.37,55.61,64800.0,39.2453,39.2453,39.0198,39.189,64800.0
2004-07-20 15:00:00,55.61,55.65,55.47,55.53,40500.0,39.189,39.2171,39.0903,39.1326,40500.0
2004-07-20 15:30:00,55.53,55.6,55.49,55.5,103300.0,39.1326,39.1819,39.1044,39.1114,103300.0
2004-07-21 09:30:00,55.75,55.98,55.75,55.95,38900.0,39.2876,39.4497,39.2876,39.4286,38900.0
2004-07-21 10:00:00,55.95,56.0,55.8,55.89,38400.0,39.4286,39.4638,39.3228,39.3863,38400.0
2004-07-21 10:30:00,55.94,55.94,55.77,55.77,50200.0,39.4215,39.4215,39.3017,39.3017,50200.0
2004-07-21 11:00:00,55.77,55.87,55.65,55.69,59900.0,39.3017,39.3722,39.2171,39.2453,59900.0
2004-07-21 11:30:00,55.7,55.78,55.7,55.78,24400.0,39.2524,39.3088,39.2524,39.3088,24400.0
2004-07-21 12:00:00,55.75,55.78,55.59,55.59,24300.0,39.2876,39.3088,39.1749,39.1749,24300.0
2004-07-21 12:30:00,55.6,55.6,55.4,55.53,22400.0,39.1819,39.1819,39.041,39.1326,22400.0
2004-07-21 13:00:00,55.52,55.56,55.34,55.37,11600.0,39.1255,39.1537,38.9987,39.0198,11600.0
2004-07-21 13:30:00,55.37,55.43,55.16,55.21,20200.0,39.0198,39.0621,38.8718,38.9071,20200.0
2004-07-21 14:00:00,55.19,55.19,54.95,54.98,51600.0,38.893,38.893,38.7238,38.745,51600.0
2004-07-21 14:30:00,54.98,54.99,54.8,54.82,62500.0,38.745,38.752,38.6181,38.6322,62500.0
2004-07-21 15:00:00,54.84,54.88,54.47,54.47,58200.0,38.6463,38.6745,38.3856,38.3856,58200.0
2004-07-21 15:30:00,54.49,54.57,54.11,54.22,148700.0,38.3997,38.4561,38.1319,38.2094,148700.0
2004-07-22 09:30:00,54.16,54.3,53.5,53.6,73000.0,38.1671,38.2658,37.702,37.7725,73000.0
2004-07-22 10:00:00,53.6,53.6,53.25,53.3,117400.0,37.7725,37.7725,37.5258,37.5611,117400.0
2004-07-22 10:30:00,53.3,53.4,53.27,53.28,56200.0,37.5611,37.6315,37.5399,37.547,56200.0
2004-07-22 11:00:00,53.29,53.36,53.03,53.11,49500.0,37.554,37.6034,37.3708,37.4272,49500.0
2004-07-22 11:30:00,53.14,53.37,53.09,53.26,34200.0,37.4483,37.6104,37.4131,37.5329,34200.0
2004-07-22 12:00:00,53.23,53.48,53.23,53.46,44400.0,37.5117,37.6879,37.5117,37.6738,44400.0
2004-07-22 12:30:00,53.45,53.72,53.39,53.63,42300.0,37.6668,37.857,37.6245,37.7936,42300.0
2004-07-22 13:00:00,53.63,53.69,53.52,53.56,24400.0,37.7936,37.8359,37.7161,37.7443,24400.0
2004-07-22 13:30:00,53.56,53.72,53.51,53.67,26300.0,37.7443,37.857,37.7091,37.8218,26300.0
2004-07-22 14:00:00,53.69,53.99,53.65,53.79,36600.0,37.8359,38.0473,37.8077,37.9064,36600.0
2004-07-22 14:30:00,53.74,53.97,53.71,53.93,41900.0,37.8711,38.0332,37.85,38.005,41900.0
2004-07-22 15:00:00,53.92,54.13,53.85,54.06,67000.0,37.998,38.146,37.9487,38.0967,67000.0
2004-07-22 15:30:00,54.03,54.1,53.89,53.92,137600.0,38.0755,38.1248,37.9769,37.998,137600.0
2004-07-23 09:30:00,53.56,53.84,53.5,53.52,65200.0,37.7443,37.9416,37.702,37.7161,65200.0
2004-07-23 10:00:00,53.51,53.79,53.43,53.78,123600.0,37.7091,37.9064,37.6527,37.8993,123600.0
2004-07-23 10:30:00,53.78,53.99,53.74,53.82,52800.0,37.8993,38.0473,37.8711,37.9275,52800.0
2004-07-23 11:00:00,53.81,53.81,53.42,53.52,48000.0,37.9205,37.9205,37.6456,37.7161,48000.0
2004-07-23 11:30:00,53.5,53.6,53.36,53.39,22900.0,37.702,37.7725,37.6034,37.6245,22900.0
2004-07-23 12:00:00,53.39,53.39,53.0,53.03,47000.0,37.6245,37.6245,37.3497,37.3708,47000.0
2004-07-23 12:30:00,53.03,53.25,53.02,53.25,29400.0,37.3708,37.5258,37.3638,37.5258,29400.0
2004-07-23 13:00:00,53.23,53.4,53.22,53.32,22400.0,37.5117,37.6315,37.5047,37.5752,22400.0
2004-07-23 13:30:00,53.31,53.34,53.26,53.3,27700.0,37.5681,37.5893,37.5329,37.5611,27700.0
2004-07-23 14:00:00,53.3,53.32,53.12,53.17,28400.0,37.5611,37.5752,37.4342,37.4695,28400.0
2004-07-23 14:30:00,53.19,53.23,53.0,53.12,51300.0,37.4836,37.5117,37.3497,37.4342,51300.0
2004-07-23 15:00:00,53.11,53.29,52.97,53.29,52000.0,37.4272,37.554,37.3285,37.554,52000.0
2004-07-23 15:30:00,53.33,53.37,53.15,53.34,49100.0,37.5822,37.6104,37.4554,37.5893,49100.0
2004-07-26 09:30:00,53.47,53.82,53.36,53.65,20000.0,37.6809,37.9275,37.6034,37.8077,20000.0
2004-07-26 10:00:00,53.69,53.7,53.53,53.58,18400.0,37.8359,37.843,37.7232,37.7584,18400.0
2004-07-26 10:30:00,53.6,53.67,53.51,53.53,18200.0,37.7725,37.8218,37.7091,37.7232,18200.0
2004-07-26 11:00:00,53.52,53.55,53.25,53.35,41900.0,37.7161,37.7372,37.5258,37.5963,41900.0
2004-07-26 11:30:00,53.34,53.37,53.21,53.37,44400.0,37.5893,37.6104,37.4976,37.6104,44400.0
2004-07-26 12:00:00,53.37,53.39,53.34,53.35,15200.0,37.6104,37.6245,37.5893,37.5963,15200.0
2004-07-26 12:30:00,53.35,53.39,53.23,53.24,39800.0,37.5963,37.6245,37.5117,37.5188,39800.0
2004-07-26 13:00:00,53.2,53.32,53.14,53.32,18100.0,37.4906,37.5752,37.4483,37.5752,18100.0
2004-07-26 13:30:00,53.31,53.31,53.04,53.04,38700.0,37.5681,37.5681,37.3778,37.3778,38700.0
2004-07-26 14:00:00,53.08,53.22,53.0,53.2,31700.0,37.406,37.5047,37.3497,37.4906,31700.0
2004-07-26 14:30:00,53.21,53.22,52.96,53.0,28700.0,37.4976,37.5047,37.3215,37.3497,28700.0
2004-07-26 15:00:00,53.01,53.11,52.97,53.05,30500.0,37.3567,37.4272,37.3285,37.3849,30500.0
2004-07-26 15:30:00,53.05,53.22,53.02,53.17,72500.0,37.3849,37.5047,37.3638,37.4695,72500.0
2004-07-27 09:30:00,53.03,53.03,52.74,52.96,39300.0,37.3708,37.3708,37.1664,37.3215,39300.0
2004-07-27 10:00:00,53.0,53.1,53.0,53.09,168900.0,37.3497,37.4201,37.3497,37.4131,168900.0
2004-07-27 10:30:00,53.08,53.1,52.98,53.02,11900.0,37.406,37.4201,37.3356,37.3638,11900.0
2004-07-27 11:00:00,53.02,53.06,52.99,53.06,34100.0,37.3638,37.3919,37.3426,37.3919,34100.0
2004-07-27 11:30:00,53.06,53.1,53.04,53.1,15700.0,37.3919,37.4201,37.3778,37.4201,15700.0
2004-07-27 12:00:00,53.1,53.1,53.04,53.09,20600.0,37.4201,37.4201,37.3778,37.4131,20600.0
2004-07-27 12:30:00,53.1,53.16,53.09,53.16,44700.0,37.4201,37.4624,37.4131,37.4624,44700.0
2004-07-27 13:00:00,53.16,53.2,53.05,53.2,20200.0,37.4624,37.4906,37.3849,37.4906,20200.0
2004-07-27 13:30:00,53.2,53.2,53.04,53.13,12300.0,37.4906,37.4906,37.3778,37.4413,12300.0
2004-07-27 14:00:00,53.13,53.2,53.06,53.2,25400.0,37.4413,37.4906,37.3919,37.4906,25400.0
2004-07-27 14:30:00,53.2,53.2,53.13,53.17,63700.0,37.4906,37.4906,37.4413,37.4695,63700.0
2004-07-27 15:00:00,53.16,53.3,53.16,53.29,34000.0,37.4624,37.5611,37.4624,37.554,34000.0
2004-07-27 15:30:00,53.28,53.3,53.2,53.2,89100.0,37.547,37.5611,37.4906,37.4906,89100.0
2004-07-28 09:30:00,53.15,53.25,52.99,53.02,29200.0,37.4554,37.5258,37.3426,37.3638,29200.0
2004-07-28 10:00:00,53.05,53.08,52.2,52.68,39300.0,37.3849,37.406,36.7859,37.1242,39300.0
2004-07-28 10:30:00,52.7,52.82,52.56,52.56,25000.0,37.1382,37.2228,37.0396,37.0396,25000.0
2004-07-28 11:00:00,52.58,52.7,52.46,52.64,36700.0,37.0537,37.1382,36.9691,37.096,36700.0
2004-07-28 11:30:00,52.64,52.64,52.48,52.53,21100.0,37.096,37.096,36.9832,37.0184,21100.0
2004-07-28 12:00:00,52.53,52.56,52.38,52.43,28200.0,37.0184,37.0396,36.9127,36.948,28200.0
2004-07-28 12:30:00,52.44,52.45,52.4,52.43,16300.0,36.955,36.9621,36.9268,36.948,16300.0
2004-07-28 13:00:00,52.42,52.44,52.38,52.4,19900.0,36.9409,36.955,36.9127,36.9268,19900.0
2004-07-28 13:30:00,52.4,52.43,52.35,52.39,30100.0,36.9268,36.948,36.8916,36.9198,30100.0
2004-07-28 14:00:00,52.38,52.53,52.31,52.5,31200.0,36.9127,37.0184,36.8634,36.9973,31200.0
2004-07-28 14:30:00,52.5,52.55,52.37,52.49,34300.0,36.9973,37.0325,36.9057,36.9903,34300.0
2004-07-28 15:00:00,52.49,52.67,52.46,52.66,81900.0,36.9903,37.1171,36.9691,37.1101,81900.0
2004-07-28 15:30:00,52.63,52.75,52.63,52.68,75600.0,37.0889,37.1735,37.0889,37.1242,75600.0
2004-07-29 09:30:00,53.0,53.0,52.77,52.95,43900.0,37.3497,37.3497,37.1876,37.3144,43900.0
2004-07-29 10:00:00,52.92,52.95,52.79,52.92,39200.0,37.2933,37.3144,37.2017,37.2933,39200.0
2004-07-29 10:30:00,52.96,53.0,52.9,53.0,40200.0,37.3215,37.3497,37.2792,37.3497,40200.0
2004-07-29 11:00:00,53.0,53.04,52.92,52.99,47500.0,37.3497,37.3778,37.2933,37.3426,47500.0
2004-07-29 11:30:00,52.98,53.0,52.86,52.86,26000.0,37.3356,37.3497,37.251,37.251,26000.0
2004-07-29 12:00:00,52.92,53.0,52.84,53.0,16200.0,37.2933,37.3497,37.2369,37.3497,16200.0
2004-07-29 12:30:00,53.0,53.06,52.97,53.0,20700.0,37.3497,37.3919,37.3285,37.3497,20700.0
2004-07-29 13:00:00,53.01,53.01,52.92,52.93,15100.0,37.3567,37.3567,37.2933,37.3003,15100.0
2004-07-29 13:30:00,52.93,52.93,52.86,52.86,19900.0,37.3003,37.3003,37.251,37.251,19900.0
2004-07-29 14:00:00,52.85,52.85,52.77,52.82,16300.0,37.244,37.244,37.1876,37.2228,16300.0
2004-07-29 14:30:00,52.82,52.98,52.76,52.98,27800.0,37.2228,37.3356,37.1805,37.3356,27800.0
2004-07-29 15:00:00,52.99,53.1,52.94,52.99,55800.0,37.3426,37.4201,37.3074,37.3426,55800.0
2004-07-29 15:30:00,53.03,53.04,52.98,53.01,51800.0,37.3708,37.3778,37.3356,37.3567,51800.0
2004-07-30 09:30:00,53.0,53.2,53.0,53.04,50300.0,37.3497,37.4906,37.3497,37.3778,50300.0
2004-07-30 10:00:00,53.1,53.15,52.95,52.95,60000.0,37.4201,37.4554,37.3144,37.3144,60000.0
2004-07-30 10:30:00,52.93,53.03,52.92,53.0,67600.0,37.3003,37.3708,37.2933,37.3497,67600.0
2004-07-30 11:00:00,53.02,53.19,53.0,53.0,38100.0,37.3638,37.4836,37.3497,37.3497,38100.0
2004-07-30 11:30:00,53.0,53.01,52.93,52.96,14600.0,37.3497,37.3567,37.3003,37.3215,14600.0
2004-07-30 12:00:00,52.95,53.12,52.95,53.12,28400.0,37.3144,37.4342,37.3144,37.4342,28400.0
2004-07-30 12:30:00,53.1,53.1,53.0,53.03,10900.0,37.4201,37.4201,37.3497,37.3708,10900.0
2004-07-30 13:00:00,53.02,53.03,52.98,53.02,24900.0,37.3638,37.3708,37.3356,37.3638,24900.0
2004-07-30 13:30:00,53.02,53.02,52.91,52.95,14900.0,37.3638,37.3638,37.2862,37.3144,14900.0
2004-07-30 14:00:00,52.95,53.03,52.92,52.95,21200.0,37.3144,37.3708,37.2933,37.3144,21200.0
2004-07-30 14:30:00,52.99,53.09,52.87,52.98,26500.0,37.3426,37.4131,37.258,37.3356,26500.0
2004-07-30 15:00:00,52.98,53.05,52.94,52.97,31900.0,37.3356,37.3849,37.3074,37.3285,31900.0
2004-07-30 15:30:00,52.97,53.1,52.96,53.08,50900.0,37.3285,37.4201,37.3215,37.406,50900.0
2004-08-02 09:30:00,52.96,53.02,52.37,52.43,20300.0,37.3215,37.3638,36.9057,36.948,20300.0
2004-08-02 10:00:00,52.43,52.48,52.29,52.4,25000.0,36.948,36.9832,36.8493,36.9268,25000.0
2004-08-02 10:30:00,52.42,52.49,52.39,52.47,20100.0,36.9409,36.9903,36.9198,36.9762,20100.0
2004-08-02 11:00:00,52.46,52.46,52.4,52.45,13200.0,36.9691,36.9691,36.9268,36.9621,13200.0
2004-08-02 11:30:00,52.45,52.52,52.45,52.5,10300.0,36.9621,37.0114,36.9621,36.9973,10300.0
2004-08-02 12:00:00,52.5,52.56,52.48,52.53,14900.0,36.9973,37.0396,36.9832,37.0184,14900.0
2004-08-02 12:30:00,52.53,52.59,52.51,52.55,5000.0,37.0184,37.0607,37.0043,37.0325,5000.0
2004-08-02 13:00:00,52.58,52.7,52.58,52.62,18000.0,37.0537,37.1382,37.0537,37.0819,18000.0
2004-08-02 13:30:00,52.64,52.83,52.49,52.73,23200.0,37.096,37.2299,36.9903,37.1594,23200.0
2004-08-02 14:00:00,52.73,52.73,52.49,52.66,42300.0,37.1594,37.1594,36.9903,37.1101,42300.0
2004-08-02 14:30:00,52.64,52.68,52.59,52.6,47200.0,37.096,37.1242,37.0607,37.0678,47200.0
2004-08-02 15:00:00,52.6,52.69,52.54,52.65,50600.0,37.0678,37.1312,37.0255,37.103,50600.0
2004-08-02 15:30:00,52.64,52.69,52.57,52.66,69500.0,37.096,37.1312,37.0466,37.1101,69500.0
2004-08-03 09:30:00,52.55,52.83,52.55,52.8,21200.0,37.0325,37.2299,37.0325,37.2087,21200.0
2004-08-03 10:00:00,52.8,52.8,52.45,52.46,62800.0,37.2087,37.2087,36.9621,36.9691,62800.0
2004-08-03 10:30:00,52.46,52.57,52.46,52.57,50200.0,36.9691,37.0466,36.9691,37.0466,50200.0
2004-08-03 11:00:00,52.58,52.62,52.52,52.53,14500.0,37.0537,37.0819,37.0114,37.0184,14500.0
2004-08-03 11:30:00,52.56,52.69,52.56,52.67,15900.0,37.0396,37.1312,37.0396,37.1171,15900.0
2004-08-03 12:00:00,52.67,52.72,52.61,52.72,9100.0,37.1171,37.1523,37.0748,37.1523,9100.0
2004-08-03 12:30:00,52.72,52.74,52.68,52.69,14700.0,37.1523,37.1664,37.1242,37.1312,14700.0
2004-08-03 13:00:00,52.7,52.7,52.66,52.7,8600.0,37.1382,37.1382,37.1101,37.1382,8600.0
2004-08-03 13:30:00,52.69,52.74,52.57,52.63,12100.0,37.1312,37.1664,37.0466,37.0889,12100.0
2004-08-03 14:00:00,52.62,52.67,52.47,52.54,14300.0,37.0819,37.1171,36.9762,37.0255,14300.0
2004-08-03 14:30:00,52.54,52.57,52.35,52.37,25200.0,37.0255,37.0466,36.8916,36.9057,25200.0
2004-08-03 15:00:00,52.37,52.54,52.37,52.52,28900.0,36.9057,37.0255,36.9057,37.0114,28900.0
2004-08-03 15:30:00,52.5,52.56,52.42,52.53,48700.0,36.9973,37.0396,36.9409,37.0184,48700.0
2004-08-04 09:30:00,52.12,52.17,51.8,51.99,31700.0,36.7295,36.7647,36.504,36.6379,31700.0
2004-08-04 10:00:00,52.0,52.17,52.0,52.16,29600.0,36.6449,36.7647,36.6449,36.7577,29600.0
2004-08-04 10:30:00,52.17,52.3,51.9,51.92,21400.0,36.7647,36.8564,36.5745,36.5886,21400.0
2004-08-04 11:00:00,51.87,51.95,51.82,51.87,21900.0,36.5533,36.6097,36.5181,36.5533,21900.0
2004-08-04 11:30:00,51.88,52.08,51.88,52.07,12500.0,36.5604,36.7013,36.5604,36.6943,12500.0
2004-08-04 12:00:00,52.05,52.22,52.02,52.2,24700.0,36.6802,36.8,36.659,36.7859,24700.0
2004-08-04 12:30:00,52.2,52.21,52.12,52.15,29800.0,36.7859,36.7929,36.7295,36.7507,29800.0
2004-08-04 13:00:00,52.13,52.3,52.13,52.21,28400.0,36.7366,36.8564,36.7366,36.7929,28400.0
2004-08-04 13:30:00,52.21,52.54,52.21,52.43,32000.0,36.7929,37.0255,36.7929,36.948,32000.0
2004-08-04 14:00:00,52.43,52.6,52.39,52.59,42600.0,36.948,37.0678,36.9198,37.0607,42600.0
2004-08-04 14:30:00,52.58,52.58,52.44,52.47,93800.0,37.0537,37.0537,36.955,36.9762,93800.0
2004-08-04 15:00:00,52.47,52.56,52.45,52.48,45100.0,36.9762,37.0396,36.9621,36.9832,45100.0
2004-08-04 15:30:00,52.48,52.59,52.34,52.44,68800.0,36.9832,37.0607,36.8845,36.955,68800.0
2004-08-05 09:30:00,52.27,52.27,51.63,51.92,25400.0,36.9794,36.9794,36.5267,36.7318,25400.0
2004-08-05 10:00:00,51.86,52.03,51.86,52.02,19200.0,36.6894,36.8097,36.6894,36.8026,19200.0
2004-08-05 10:30:00,52.02,52.03,51.89,51.97,40600.0,36.8026,36.8097,36.7106,36.7672,40600.0
2004-08-05 11:00:00,51.96,52.02,51.91,51.99,25300.0,36.7601,36.8026,36.7248,36.7814,25300.0
2004-08-05 11:30:00,51.99,52.02,51.83,51.89,25200.0,36.7814,36.8026,36.6682,36.7106,25200.0
2004-08-05 12:00:00,51.84,51.9,51.8,51.89,14200.0,36.6752,36.7177,36.6469,36.7106,14200.0
2004-08-05 12:30:00,51.89,51.89,51.8,51.8,7500.0,36.7106,36.7106,36.6469,36.6469,7500.0
2004-08-05 13:00:00,51.8,51.82,51.68,51.68,15300.0,36.6469,36.6611,36.562,36.562,15300.0
2004-08-05 13:30:00,51.67,51.7,51.47,51.68,23800.0,36.555,36.5762,36.4135,36.562,23800.0
2004-08-05 14:00:00,51.67,51.74,51.62,51.63,27000.0,36.555,36.6045,36.5196,36.5267,27000.0
2004-08-05 14:30:00,51.63,51.67,51.38,51.38,29200.0,36.5267,36.555,36.3498,36.3498,29200.0
2004-08-05 15:00:00,51.38,51.51,51.3,51.31,36700.0,36.3498,36.4418,36.2932,36.3003,36700.0
2004-08-05 15:30:00,51.31,51.4,51.09,51.09,96400.0,36.3003,36.3639,36.1446,36.1446,96400.0
2004-08-06 09:30:00,51.08,51.12,50.86,50.86,43600.0,36.1376,36.1659,35.9819,35.9819,43600.0
2004-08-06 10:00:00,50.75,50.93,50.61,50.87,52300.0,35.9041,36.0314,35.805,35.989,52300.0
2004-08-06 10:30:00,50.86,50.86,50.55,50.55,23400.0,35.9819,35.9819,35.7626,35.7626,23400.0
2004-08-06 11:00:00,50.54,50.56,50.43,50.51,16400.0,35.7555,35.7697,35.6777,35.7343,16400.0
2004-08-06 11:30:00,50.49,50.57,50.33,50.57,28800.0,35.7201,35.7767,35.607,35.7767,28800.0
2004-08-06 12:00:00,50.57,50.83,50.54,50.8,43600.0,35.7767,35.9607,35.7555,35.9395,43600.0
2004-08-06 12:30:00,50.79,50.89,50.76,50.78,34900.0,35.9324,36.0031,35.9112,35.9253,34900.0
2004-08-06 13:00:00,50.78,50.83,50.77,50.8,13100.0,35.9253,35.9607,35.9182,35.9395,13100.0
2004-08-06 13:30:00,50.8,50.8,50.65,50.65,13000.0,35.9395,35.9395,35.8333,35.8333,13000.0
2004-08-06 14:00:00,50.68,50.85,50.68,50.85,41800.0,35.8546,35.9748,35.8546,35.9748,41800.0
2004-08-06 14:30:00,50.87,50.91,50.75,50.75,50900.0,35.989,36.0173,35.9041,35.9041,50900.0
2004-08-06 15:00:00,50.75,50.76,50.64,50.64,43200.0,35.9041,35.9112,35.8263,35.8263,43200.0
2004-08-06 15:30:00,50.6,50.7,50.5,50.65,71000.0,35.798,35.8687,35.7272,35.8333,71000.0
2004-08-09 09:30:00,50.5,50.73,50.4,50.46,126600.0,35.7272,35.8899,35.6565,35.6989,126600.0
2004-08-09 10:00:00,50.47,50.89,50.45,50.82,82400.0,35.706,36.0031,35.6918,35.9536,82400.0
2004-08-09 10:30:00,50.8,50.8,50.64,50.79,16500.0,35.9395,35.9395,35.8263,35.9324,16500.0
2004-08-09 11:00:00,50.8,50.89,50.74,50.89,16800.0,35.9395,36.0031,35.897,36.0031,16800.0
2004-08-09 11:30:00,50.91,50.92,50.75,50.77,15800.0,36.0173,36.0244,35.9041,35.9182,15800.0
2004-08-09 12:00:00,50.74,50.9,50.6,50.84,59900.0,35.897,36.0102,35.798,35.9678,59900.0
2004-08-09 12:30:00,50.85,50.95,50.79,50.87,17400.0,35.9748,36.0456,35.9324,35.989,17400.0
2004-08-09 13:00:00,50.87,50.92,50.78,50.92,15300.0,35.989,36.0244,35.9253,36.0244,15300.0
2004-08-09 13:30:00,50.92,50.95,50.84,50.92,20400.0,36.0244,36.0456,35.9678,36.0244,20400.0
2004-08-09 14:00:00,50.86,50.97,50.75,50.97,24700.0,35.9819,36.0597,35.9041,36.0597,24700.0
2004-08-09 14:30:00,50.95,51.06,50.89,50.93,52200.0,36.0456,36.1234,36.0031,36.0314,52200.0
2004-08-09 15:00:00,50.92,50.99,50.77,50.98,50700.0,36.0244,36.0739,35.9182,36.0668,50700.0
2004-08-09 15:30:00,50.98,51.09,50.86,50.91,35900.0,36.0668,36.1446,35.9819,36.0173,35900.0
2004-08-10 09:30:00,50.87,51.15,50.76,51.06,162600.0,35.989,36.1871,35.9112,36.1234,162600.0
2004-08-10 10:00:00,51.08,51.25,51.06,51.25,31000.0,36.1376,36.2578,36.1234,36.2578,31000.0
2004-08-10 10:30:00,51.26,51.82,51.26,51.82,31000.0,36.2649,36.6611,36.2649,36.6611,31000.0
2004-08-10 11:00:00,51.82,51.97,51.2,51.91,59500.0,36.6611,36.7672,36.2225,36.7248,59500.0
2004-08-10 11:30:00,51.91,52.03,51.91,51.97,36700.0,36.7248,36.8097,36.7248,36.7672,36700.0
2004-08-10 12:00:00,51.97,52.01,51.94,51.94,77000.0,36.7672,36.7955,36.746,36.746,77000.0
2004-08-10 12:30:00,51.94,52.0,51.94,52.0,30200.0,36.746,36.7884,36.746,36.7884,30200.0
2004-08-10 13:00:00,52.01,52.02,51.97,51.99,12400.0,36.7955,36.8026,36.7672,36.7814,12400.0
2004-08-10 13:30:00,51.99,52.02,51.96,51.96,37900.0,36.7814,36.8026,36.7601,36.7601,37900.0
2004-08-10 14:00:00,51.97,52.03,51.75,51.76,26900.0,36.7672,36.8097,36.6116,36.6186,26900.0
2004-08-10 14:30:00,51.76,52.01,51.63,51.93,30300.0,36.6186,36.7955,36.5267,36.7389,30300.0
2004-08-10 15:00:00,51.95,52.17,51.95,52.07,51900.0,36.7531,36.9087,36.7531,36.838,51900.0
2004-08-10 15:30:00,52.07,52.21,52.05,52.1,112800.0,36.838,36.937,36.8238,36.8592,112800.0
2004-08-11 09:30:00,52.1,52.1,51.25,51.31,49800.0,36.8592,36.8592,36.2578,36.3003,49800.0
2004-08-11 10:00:00,51.32,51.59,51.3,51.57,66100.0,36.3073,36.4984,36.2932,36.4842,66100.0
2004-08-11 10:30:00,51.57,51.81,51.52,51.8,49600.0,36.4842,36.654,36.4488,36.6469,49600.0
2004-08-11 11:00:00,51.8,51.92,51.76,51.87,33000.0,36.6469,36.7318,36.6186,36.6965,33000.0
2004-08-11 11:30:00,51.87,51.89,51.65,51.87,56400.0,36.6965,36.7106,36.5408,36.6965,56400.0
2004-08-11 12:00:00,51.87,51.87,51.67,51.7,23500.0,36.6965,36.6965,36.555,36.5762,23500.0
2004-08-11 12:30:00,51.71,51.71,51.65,51.66,16500.0,36.5833,36.5833,36.5408,36.5479,16500.0
2004-08-11 13:00:00,51.66,51.85,51.66,51.69,20400.0,36.5479,36.6823,36.5479,36.5691,20400.0
2004-08-11 13:30:00,51.69,51.7,51.53,51.62,34700.0,36.5691,36.5762,36.4559,36.5196,34700.0
2004-08-11 14:00:00,51.62,51.62,51.42,51.44,34100.0,36.5196,36.5196,36.3781,36.3922,34100.0
2004-08-11 14:30:00,51.45,51.77,51.43,51.77,42700.0,36.3993,36.6257,36.3852,36.6257,42700.0
2004-08-11 15:00:00,51.77,52.0,51.69,51.94,43100.0,36.6257,36.7884,36.5691,36.746,43100.0
2004-08-11 15:30:00,51.92,51.92,51.66,51.72,46300.0,36.7318,36.7318,36.5479,36.5903,46300.0
2004-08-12 09:30:00,51.51,51.63,51.14,51.3,29500.0,36.4418,36.5267,36.18,36.2932,29500.0
2004-08-12 10:00:00,51.25,51.35,51.2,51.24,43100.0,36.2578,36.3286,36.2225,36.2508,43100.0
2004-08-12 10:30:00,51.24,51.3,51.19,51.19,34400.0,36.2508,36.2932,36.2154,36.2154,34400.0
2004-08-12 11:00:00,51.19,51.29,51.1,51.1,17400.0,36.2154,36.2861,36.1517,36.1517,17400.0
2004-08-12 11:30:00,51.07,51.09,50.98,51.02,14900.0,36.1305,36.1446,36.0668,36.0951,14900.0
2004-08-12 12:00:00,51.03,51.17,51.03,51.04,15500.0,36.1022,36.2012,36.1022,36.1093,15500.0
2004-08-12 12:30:00,51.03,51.17,51.03,51.16,13700.0,36.1022,36.2012,36.1022,36.1942,13700.0
2004-08-12 13:00:00,51.17,51.18,50.78,50.91,36900.0,36.2012,36.2083,35.9253,36.0173,36900.0
2004-08-12 13:30:00,50.91,51.0,50.8,50.95,31500.0,36.0173,36.081,35.9395,36.0456,31500.0
2004-08-12 14:00:00,50.95,51.0,50.79,50.9,26000.0,36.0456,36.081,35.9324,36.0102,26000.0
2004-08-12 14:30:00,50.9,51.05,50.86,50.97,17000.0,36.0102,36.1163,35.9819,36.0597,17000.0
2004-08-12 15:00:00,50.97,51.11,50.9,51.0,25900.0,36.0597,36.1588,36.0102,36.081,25900.0
2004-08-12 15:30:00,51.0,51.07,50.83,50.9,50400.0,36.081,36.1305,35.9607,36.0102,50400.0
2004-08-13 09:30:00,50.91,51.26,50.88,51.15,13600.0,36.0173,36.2649,35.9961,36.1871,13600.0
2004-08-13 10:00:00,51.07,51.2,50.9,51.2,33200.0,36.1305,36.2225,36.0102,36.2225,33200.0
2004-08-13 10:30:00,51.19,51.3,51.06,51.09,10400.0,36.2154,36.2932,36.1234,36.1446,10400.0
2004-08-13 11:00:00,51.07,51.18,51.03,51.1,13900.0,36.1305,36.2083,36.1022,36.1517,13900.0
2004-08-13 11:30:00,51.1,51.19,51.0,51.08,43100.0,36.1517,36.2154,36.081,36.1376,43100.0
2004-08-13 12:00:00,51.08,51.08,50.88,50.89,6600.0,36.1376,36.1376,35.9961,36.0031,6600.0
2004-08-13 12:30:00,50.89,50.99,50.85,50.93,18600.0,36.0031,36.0739,35.9748,36.0314,18600.0
2004-08-13 13:00:00,50.93,50.97,50.9,50.93,7100.0,36.0314,36.0597,36.0102,36.0314,7100.0
2004-08-13 13:30:00,50.94,51.15,50.94,51.12,21100.0,36.0385,36.1871,36.0385,36.1659,21100.0
2004-08-13 14:00:00,51.1,51.1,50.92,50.95,11300.0,36.1517,36.1517,36.0244,36.0456,11300.0
2004-08-13 14:30:00,50.95,50.95,50.84,50.85,14900.0,36.0456,36.0456,35.9678,35.9748,14900.0
2004-08-13 15:00:00,50.84,50.94,50.71,50.71,20200.0,35.9678,36.0385,35.8758,35.8758,20200.0
2004-08-13 15:30:00,50.69,51.01,50.66,50.95,32400.0,35.8616,36.088,35.8404,36.0456,32400.0
2004-08-16 09:30:00,50.83,51.34,50.71,51.28,46600.0,35.9607,36.3215,35.8758,36.279,46600.0
2004-08-16 10:00:00,51.28,51.77,51.24,51.49,58300.0,36.279,36.6257,36.2508,36.4276,58300.0
2004-08-16 10:30:00,51.49,51.77,51.48,51.74,35900.0,36.4276,36.6257,36.4205,36.6045,35900.0
2004-08-16 11:00:00,51.74,51.9,51.71,51.75,15200.0,36.6045,36.7177,36.5833,36.6116,15200.0
2004-08-16 11:30:00,51.76,51.85,51.76,51.77,8700.0,36.6186,36.6823,36.6186,36.6257,8700.0
2004-08-16 12:00:00,51.77,51.87,51.75,51.8,17400.0,36.6257,36.6965,36.6116,36.6469,17400.0
2004-08-16 12:30:00,51.78,51.89,51.75,51.82,16300.0,36.6328,36.7106,36.6116,36.6611,16300.0
2004-08-16 13:00:00,51.81,51.98,51.76,51.9,15400.0,36.654,36.7743,36.6186,36.7177,15400.0
2004-08-16 13:30:00,51.91,51.91,51.75,51.8,19800.0,36.7248,36.7248,36.6116,36.6469,19800.0
2004-08-16 14:00:00,51.81,52.03,51.77,51.99,23200.0,36.654,36.8097,36.6257,36.7814,23200.0
2004-08-16 14:30:00,51.99,52.05,51.92,52.0,16500.0,36.7814,36.8238,36.7318,36.7884,16500.0
2004-08-16 15:00:00,51.98,52.1,51.95,51.95,74300.0,36.7743,36.8592,36.7531,36.7531,74300.0
2004-08-16 15:30:00,51.96,52.14,51.96,52.04,63200.0,36.7601,36.8875,36.7601,36.8167,63200.0
2004-08-17 09:30:00,52.19,52.74,52.19,52.61,31700.0,36.9228,37.312,36.9228,37.22,31700.0
2004-08-17 10:00:00,52.51,52.51,52.0,52.07,30500.0,37.1492,37.1492,36.7884,36.838,30500.0
2004-08-17 10:30:00,52.08,52.1,51.87,51.87,19200.0,36.845,36.8592,36.6965,36.6965,19200.0
2004-08-17 11:00:00,51.85,51.86,51.67,51.76,22200.0,36.6823,36.6894,36.555,36.6186,22200.0
2004-08-17 11:30:00,51.76,51.79,51.66,51.71,13100.0,36.6186,36.6399,36.5479,36.5833,13100.0
2004-08-17 12:00:00,51.71,51.79,51.69,51.78,14200.0,36.5833,36.6399,36.5691,36.6328,14200.0
2004-08-17 12:30:00,51.77,52.02,51.75,51.98,15300.0,36.6257,36.8026,36.6116,36.7743,15300.0
2004-08-17 13:00:00,51.98,51.98,51.85,51.94,12800.0,36.7743,36.7743,36.6823,36.746,12800.0
2004-08-17 13:30:00,51.9,52.04,51.89,52.02,15300.0,36.7177,36.8167,36.7106,36.8026,15300.0
2004-08-17 14:00:00,52.02,52.02,51.76,51.89,16700.0,36.8026,36.8026,36.6186,36.7106,16700.0
2004-08-17 14:30:00,51.87,51.98,51.76,51.8,19800.0,36.6965,36.7743,36.6186,36.6469,19800.0
2004-08-17 15:00:00,51.81,51.93,51.78,51.79,20300.0,36.654,36.7389,36.6328,36.6399,20300.0
2004-08-17 15:30:00,51.78,51.81,51.67,51.78,31900.0,36.6328,36.654,36.555,36.6328,31900.0
2004-08-18 09:30:00,51.45,51.45,51.1,51.24,44000.0,36.3993,36.3993,36.1517,36.2508,44000.0
2004-08-18 10:00:00,51.24,52.04,51.24,52.03,38100.0,36.2508,36.8167,36.2508,36.8097,38100.0
2004-08-18 10:30:00,52.0,52.2,51.88,52.1,24700.0,36.7884,36.9299,36.7035,36.8592,24700.0
2004-08-18 11:00:00,52.11,52.12,51.98,52.09,22200.0,36.8662,36.8733,36.7743,36.8521,22200.0
2004-08-18 11:30:00,52.12,52.41,52.12,52.41,32200.0,36.8733,37.0785,36.8733,37.0785,32200.0
2004-08-18 12:00:00,52.38,52.38,52.22,52.27,15600.0,37.0573,37.0573,36.9441,36.9794,15600.0
2004-08-18 12:30:00,52.3,52.35,52.29,52.31,10600.0,37.0007,37.036,36.9936,37.0077,10600.0
2004-08-18 13:00:00,52.29,52.35,52.26,52.29,22900.0,36.9936,37.036,36.9724,36.9936,22900.0
2004-08-18 13:30:00,52.3,52.51,52.3,52.48,13100.0,37.0007,37.1492,37.0007,37.128,13100.0
2004-08-18 14:00:00,52.48,52.81,52.48,52.79,28100.0,37.128,37.3615,37.128,37.3473,28100.0
2004-08-18 14:30:00,52.79,52.85,52.68,52.81,30600.0,37.3473,37.3898,37.2695,37.3615,30600.0
2004-08-18 15:00:00,52.81,52.87,52.76,52.77,22300.0,37.3615,37.4039,37.3261,37.3332,22300.0
2004-08-18 15:30:00,52.76,52.99,52.73,52.9,57200.0,37.3261,37.4888,37.3049,37.4252,57200.0
2004-08-19 09:30:00,52.64,52.64,52.33,52.4,22500.0,37.2412,37.2412,37.0219,37.0714,22500.0
2004-08-19 10:00:00,52.41,52.41,52.13,52.15,21500.0,37.0785,37.0785,36.8804,36.8945,21500.0
2004-08-19 10:30:00,52.1,52.11,52.01,52.03,17100.0,36.8592,36.8662,36.7955,36.8097,17100.0
2004-08-19 11:00:00,52.0,52.0,51.81,51.9,25600.0,36.7884,36.7884,36.654,36.7177,25600.0
2004-08-19 11:30:00,51.91,51.91,51.76,51.81,16200.0,36.7248,36.7248,36.6186,36.654,16200.0
2004-08-19 12:00:00,51.82,51.9,51.81,51.86,9500.0,36.6611,36.7177,36.654,36.6894,9500.0
2004-08-19 12:30:00,51.87,51.91,51.83,51.84,7600.0,36.6965,36.7248,36.6682,36.6752,7600.0
2004-08-19 13:00:00,51.81,51.9,51.81,51.89,9700.0,36.654,36.7177,36.654,36.7106,9700.0
2004-08-19 13:30:00,51.89,51.92,51.87,51.87,13600.0,36.7106,36.7318,36.6965,36.6965,13600.0
2004-08-19 14:00:00,51.87,51.89,51.77,51.77,34800.0,36.6965,36.7106,36.6257,36.6257,34800.0
2004-08-19 14:30:00,51.77,51.82,51.7,51.78,23000.0,36.6257,36.6611,36.5762,36.6328,23000.0
2004-08-19 15:00:00,51.77,51.91,51.71,51.9,18300.0,36.6257,36.7248,36.5833,36.7177,18300.0
2004-08-19 15:30:00,51.89,52.05,51.88,52.0,39000.0,36.7106,36.8238,36.7035,36.7884,39000.0
2004-08-20 09:30:00,51.91,52.06,51.91,51.98,12900.0,36.7248,36.8309,36.7248,36.7743,12900.0
2004-08-20 10:00:00,52.05,52.14,51.97,52.04,12300.0,36.8238,36.8875,36.7672,36.8167,12300.0
2004-08-20 10:30:00,52.03,52.21,52.02,52.14,6100.0,36.8097,36.937,36.8026,36.8875,6100.0
2004-08-20 11:00:00,52.16,52.34,52.12,52.34,13000.0,36.9016,37.029,36.8733,37.029,13000.0
2004-08-20 11:30:00,52.34,52.4,52.29,52.36,8300.0,37.029,37.0714,36.9936,37.0431,8300.0
2004-08-20 12:00:00,52.35,52.69,52.35,52.66,20400.0,37.036,37.2766,37.036,37.2554,20400.0
2004-08-20 12:30:00,52.67,52.9,52.65,52.8,18000.0,37.2624,37.4252,37.2483,37.3544,18000.0
2004-08-20 13:00:00,52.8,52.9,52.8,52.9,16100.0,37.3544,37.4252,37.3544,37.4252,16100.0
2004-08-20 13:30:00,52.9,53.05,52.9,53.0,23400.0,37.4252,37.5313,37.4252,37.4959,23400.0
2004-08-20 14:00:00,53.0,53.19,53.0,53.18,25400.0,37.4959,37.6303,37.4959,37.6232,25400.0
2004-08-20 14:30:00,53.16,53.24,52.99,53.1,24100.0,37.6091,37.6657,37.4888,37.5666,24100.0
2004-08-20 15:00:00,53.1,53.2,53.09,53.14,29500.0,37.5666,37.6374,37.5596,37.5949,29500.0
2004-08-20 15:30:00,53.16,53.19,53.05,53.06,31000.0,37.6091,37.6303,37.5313,37.5383,31000.0
2004-08-23 09:30:00,52.93,53.45,52.93,52.95,19600.0,37.4464,37.8143,37.4464,37.4605,19600.0
2004-08-23 10:00:00,52.97,53.19,52.96,53.13,26000.0,37.4747,37.6303,37.4676,37.5879,26000.0
2004-08-23 10:30:00,53.14,53.25,53.08,53.09,29200.0,37.5949,37.6728,37.5525,37.5596,29200.0
2004-08-23 11:00:00,53.1,53.1,52.93,52.94,17100.0,37.5666,37.5666,37.4464,37.4534,17100.0
2004-08-23 11:30:00,52.98,53.06,52.95,53.06,5500.0,37.4817,37.5383,37.4605,37.5383,5500.0
2004-08-23 12:00:00,53.06,53.12,53.06,53.08,9400.0,37.5383,37.5808,37.5383,37.5525,9400.0
2004-08-23 12:30:00,53.08,53.15,53.05,53.07,10100.0,37.5525,37.602,37.5313,37.5454,10100.0
2004-08-23 13:00:00,53.08,53.1,52.91,52.91,15700.0,37.5525,37.5666,37.4322,37.4322,15700.0
2004-08-23 13:30:00,52.91,53.12,52.91,53.11,17800.0,37.4322,37.5808,37.4322,37.5737,17800.0
2004-08-23 14:00:00,53.11,53.25,53.11,53.13,9500.0,37.5737,37.6728,37.5737,37.5879,9500.0
2004-08-23 14:30:00,53.13,53.14,53.04,53.04,9700.0,37.5879,37.5949,37.5242,37.5242,9700.0
2004-08-23 15:00:00,53.04,53.05,52.93,52.98,29300.0,37.5242,37.5313,37.4464,37.4817,29300.0
2004-08-23 15:30:00,52.96,53.07,52.96,53.01,25600.0,37.4676,37.5454,37.4676,37.503,25600.0
2004-08-24 09:30:00,53.1,53.37,53.09,53.37,34200.0,37.5666,37.7577,37.5596,37.7577,34200.0
2004-08-24 10:00:00,53.35,53.64,53.32,53.4,16600.0,37.7435,37.9487,37.7223,37.7789,16600.0
2004-08-24 10:30:00,53.41,53.41,53.26,53.3,16100.0,37.786,37.786,37.6798,37.7081,16100.0
2004-08-24 11:00:00,53.29,53.32,53.22,53.31,11700.0,37.7011,37.7223,37.6515,37.7152,11700.0
2004-08-24 11:30:00,53.3,53.3,53.05,53.13,16200.0,37.7081,37.7081,37.5313,37.5879,16200.0
2004-08-24 12:00:00,53.16,53.17,52.96,53.0,5400.0,37.6091,37.6162,37.4676,37.4959,5400.0
2004-08-24 12:30:00,52.99,53.09,52.97,53.07,4000.0,37.4888,37.5596,37.4747,37.5454,4000.0
2004-08-24 13:00:00,53.09,53.25,53.09,53.25,7400.0,37.5596,37.6728,37.5596,37.6728,7400.0
2004-08-24 13:30:00,53.25,53.36,53.25,53.35,10000.0,37.6728,37.7506,37.6728,37.7435,10000.0
2004-08-24 14:00:00,53.34,53.35,53.23,53.33,14100.0,37.7364,37.7435,37.6586,37.7294,14100.0
2004-08-24 14:30:00,53.28,53.29,53.14,53.2,22500.0,37.694,37.7011,37.5949,37.6374,22500.0
2004-08-24 15:00:00,53.18,53.26,53.11,53.17,19700.0,37.6232,37.6798,37.5737,37.6162,19700.0
2004-08-24 15:30:00,53.14,53.32,53.14,53.25,22600.0,37.5949,37.7223,37.5949,37.6728,22600.0
2004-08-25 09:30:00,53.14,53.17,52.72,52.81,14500.0,37.5949,37.6162,37.2978,37.3615,14500.0
2004-08-25 10:00:00,52.77,52.77,52.58,52.75,24100.0,37.3332,37.3332,37.1988,37.319,24100.0
2004-08-25 10:30:00,52.75,52.84,52.66,52.75,10300.0,37.319,37.3827,37.2554,37.319,10300.0
2004-08-25 11:00:00,52.76,52.86,52.76,52.8,9100.0,37.3261,37.3969,37.3261,37.3544,9100.0
2004-08-25 11:30:00,52.75,52.83,52.75,52.81,5100.0,37.319,37.3756,37.319,37.3615,5100.0
2004-08-25 12:00:00,52.81,53.03,52.81,53.02,13200.0,37.3615,37.5171,37.3615,37.51,13200.0
2004-08-25 12:30:00,53.03,53.2,53.03,53.06,14800.0,37.5171,37.6374,37.5171,37.5383,14800.0
2004-08-25 13:00:00,53.06,53.2,53.05,53.19,12300.0,37.5383,37.6374,37.5313,37.6303,12300.0
2004-08-25 13:30:00,53.19,53.2,53.05,53.1,7100.0,37.6303,37.6374,37.5313,37.5666,7100.0
2004-08-25 14:00:00,53.18,53.42,53.1,53.42,11000.0,37.6232,37.793,37.5666,37.793,11000.0
2004-08-25 14:30:00,53.42,53.48,53.41,53.42,21800.0,37.793,37.8355,37.786,37.793,21800.0
2004-08-25 15:00:00,53.41,53.43,53.36,53.38,23600.0,37.786,37.8001,37.7506,37.7647,23600.0
2004-08-25 15:30:00,53.36,53.4,53.35,53.36,32100.0,37.7506,37.7789,37.7435,37.7506,32100.0
2004-08-26 09:30:00,53.15,53.58,53.07,53.36,15500.0,37.602,37.9062,37.5454,37.7506,15500.0
2004-08-26 10:00:00,53.36,53.48,53.35,53.38,14500.0,37.7506,37.8355,37.7435,37.7647,14500.0
2004-08-26 10:30:00,53.39,53.39,53.16,53.19,9500.0,37.7718,37.7718,37.6091,37.6303,9500.0
2004-08-26 11:00:00,53.2,53.27,53.17,53.27,5600.0,37.6374,37.6869,37.6162,37.6869,5600.0
2004-08-26 11:30:00,53.24,53.37,53.23,53.36,14600.0,37.6657,37.7577,37.6586,37.7506,14600.0
2004-08-26 12:00:00,53.36,53.48,53.34,53.47,6900.0,37.7506,37.8355,37.7364,37.8284,6900.0
2004-08-26 12:30:00,53.48,53.49,53.45,53.45,2100.0,37.8355,37.8426,37.8143,37.8143,2100.0
2004-08-26 13:00:00,53.43,53.44,53.34,53.36,5700.0,37.8001,37.8072,37.7364,37.7506,5700.0
2004-08-26 13:30:00,53.35,53.35,53.26,53.27,5600.0,37.7435,37.7435,37.6798,37.6869,5600.0
2004-08-26 14:00:00,53.27,53.43,53.19,53.38,12700.0,37.6869,37.8001,37.6303,37.7647,12700.0
2004-08-26 14:30:00,53.38,53.5,53.35,53.45,8800.0,37.7647,37.8496,37.7435,37.8143,8800.0
2004-08-26 15:00:00,53.46,53.52,53.36,53.43,10000.0,37.8213,37.8638,37.7506,37.8001,10000.0
2004-08-26 15:30:00,53.44,53.5,53.38,53.42,23300.0,37.8072,37.8496,37.7647,37.793,23300.0
2004-08-27 09:30:00,53.6,53.6,53.4,53.44,8200.0,37.9204,37.9204,37.7789,37.8072,8200.0
2004-08-27 10:00:00,53.44,53.69,53.43,53.59,6500.0,37.8072,37.9841,37.8001,37.9133,6500.0
2004-08-27 10:30:00,53.58,53.58,53.38,53.38,5700.0,37.9062,37.9062,37.7647,37.7647,5700.0
2004-08-27 11:00:00,53.39,53.43,53.39,53.41,36800.0,37.7718,37.8001,37.7718,37.786,36800.0
2004-08-27 11:30:00,53.41,53.54,53.4,53.53,11400.0,37.786,37.8779,37.7789,37.8709,11400.0
2004-08-27 12:00:00,53.52,53.59,53.51,53.54,14500.0,37.8638,37.9133,37.8567,37.8779,14500.0
2004-08-27 12:30:00,53.55,53.58,53.53,53.57,5000.0,37.885,37.9062,37.8709,37.8992,5000.0
2004-08-27 13:00:00,53.57,53.66,53.55,53.66,12300.0,37.8992,37.9628,37.885,37.9628,12300.0
2004-08-27 13:30:00,53.66,53.66,53.58,53.6,5900.0,37.9628,37.9628,37.9062,37.9204,5900.0
2004-08-27 14:00:00,53.61,53.7,53.59,53.66,11000.0,37.9275,37.9911,37.9133,37.9628,11000.0
2004-08-27 14:30:00,53.65,53.78,53.65,53.75,7000.0,37.9558,38.0477,37.9558,38.0265,7000.0
2004-08-27 15:00:00,53.78,53.79,53.72,53.78,9500.0,38.0477,38.0548,38.0053,38.0477,9500.0
2004-08-27 15:30:00,53.77,53.81,53.73,53.77,16400.0,38.0406,38.0689,38.0124,38.0406,16400.0
2004-08-30 09:30:00,53.95,53.95,53.55,53.65,19400.0,38.168,38.168,37.885,37.9558,19400.0
2004-08-30 10:00:00,53.59,53.7,53.58,53.64,12800.0,37.9133,37.9911,37.9062,37.9487,12800.0
2004-08-30 10:30:00,53.65,53.65,53.53,53.54,15100.0,37.9558,37.9558,37.8709,37.8779,15100.0
2004-08-30 11:00:00,53.54,53.55,53.51,53.52,16200.0,37.8779,37.885,37.8567,37.8638,16200.0
2004-08-30 11:30:00,53.52,53.61,53.52,53.61,22600.0,37.8638,37.9275,37.8638,37.9275,22600.0
2004-08-30 12:00:00,53.61,53.65,53.57,53.61,6700.0,37.9275,37.9558,37.8992,37.9275,6700.0
2004-08-30 12:30:00,53.64,53.68,53.62,53.67,4500.0,37.9487,37.977,37.9345,37.9699,4500.0
2004-08-30 13:00:00,53.65,53.7,53.65,53.69,5800.0,37.9558,37.9911,37.9558,37.9841,5800.0
2004-08-30 13:30:00,53.69,53.8,53.69,53.76,8400.0,37.9841,38.0619,37.9841,38.0336,8400.0
2004-08-30 14:00:00,53.78,53.78,53.7,53.73,9700.0,38.0477,38.0477,37.9911,38.0124,9700.0
2004-08-30 14:30:00,53.76,53.79,53.63,53.69,10600.0,38.0336,38.0548,37.9416,37.9841,10600.0
2004-08-30 15:00:00,53.69,53.7,53.61,53.65,16200.0,37.9841,37.9911,37.9275,37.9558,16200.0
2004-08-30 15:30:00,53.66,53.67,53.6,53.67,24600.0,37.9628,37.9699,37.9204,37.9699,24600.0
2004-08-31 09:30:00,53.65,53.82,53.63,53.68,20400.0,37.9558,38.076,37.9416,37.977,20400.0
2004-08-31 10:00:00,53.64,53.67,53.47,53.47,39200.0,37.9487,37.9699,37.8284,37.8284,39200.0
2004-08-31 10:30:00,53.48,53.65,53.43,53.44,52400.0,37.8355,37.9558,37.8001,37.8072,52400.0
2004-08-31 11:00:00,53.44,53.55,53.41,53.41,14600.0,37.8072,37.885,37.786,37.786,14600.0
2004-08-31 11:30:00,53.41,53.41,53.21,53.21,30200.0,37.786,37.786,37.6445,37.6445,30200.0
2004-08-31 12:00:00,53.21,53.21,53.03,53.04,33900.0,37.6445,37.6445,37.5171,37.5242,33900.0
2004-08-31 12:30:00,53.04,53.04,52.99,52.99,24200.0,37.5242,37.5242,37.4888,37.4888,24200.0
2004-08-31 13:00:00,52.99,52.99,52.85,52.9,37100.0,37.4888,37.4888,37.3898,37.4252,37100.0
2004-08-31 13:30:00,52.9,52.9,52.84,52.89,12200.0,37.4252,37.4252,37.3827,37.4181,12200.0
2004-08-31 14:00:00,52.87,52.91,52.79,52.86,11900.0,37.4039,37.4322,37.3473,37.3969,11900.0
2004-08-31 14:30:00,52.86,53.24,52.86,53.24,16700.0,37.3969,37.6657,37.3969,37.6657,16700.0
2004-08-31 15:00:00,53.24,53.25,53.1,53.22,23100.0,37.6657,37.6728,37.5666,37.6515,23100.0
2004-08-31 15:30:00,53.22,53.33,53.2,53.3,24600.0,37.6515,37.7294,37.6374,37.7081,24600.0
2004-09-01 09:30:00,53.21,53.59,53.21,53.48,22800.0,37.6445,37.9133,37.6445,37.8355,22800.0
2004-09-01 10:00:00,53.49,53.79,53.49,53.54,18600.0,37.8426,38.0548,37.8426,37.8779,18600.0
2004-09-01 10:30:00,53.56,53.6,53.41,53.45,8500.0,37.8921,37.9204,37.786,37.8143,8500.0
2004-09-01 11:00:00,53.46,53.55,53.45,53.46,6000.0,37.8213,37.885,37.8143,37.8213,6000.0
2004-09-01 11:30:00,53.46,53.47,53.31,53.46,11000.0,37.8213,37.8284,37.7152,37.8213,11000.0
2004-09-01 12:00:00,53.45,53.48,53.38,53.41,7100.0,37.8143,37.8355,37.7647,37.786,7100.0
2004-09-01 12:30:00,53.41,53.55,53.33,53.55,5300.0,37.786,37.885,37.7294,37.885,5300.0
2004-09-01 13:00:00,53.53,53.55,53.26,53.42,17200.0,37.8709,37.885,37.6798,37.793,17200.0
2004-09-01 13:30:00,53.43,53.51,53.43,53.47,4700.0,37.8001,37.8567,37.8001,37.8284,4700.0
2004-09-01 14:00:00,53.44,53.44,53.27,53.3,35700.0,37.8072,37.8072,37.6869,37.7081,35700.0
2004-09-01 14:30:00,53.33,53.34,53.3,53.31,11700.0,37.7294,37.7364,37.7081,37.7152,11700.0
2004-09-01 15:00:00,53.31,53.31,53.21,53.26,17700.0,37.7152,37.7152,37.6445,37.6798,17700.0
2004-09-01 15:30:00,53.26,53.26,53.17,53.22,66400.0,37.6798,37.6798,37.6162,37.6515,66400.0
2004-09-02 09:30:00,53.23,53.29,52.76,52.85,41100.0,37.6586,37.7011,37.3261,37.3898,41100.0
2004-09-02 10:00:00,52.86,52.98,52.83,52.98,29200.0,37.3969,37.4817,37.3756,37.4817,29200.0
2004-09-02 10:30:00,53.0,53.21,53.0,53.18,12800.0,37.4959,37.6445,37.4959,37.6232,12800.0
2004-09-02 11:00:00,53.19,53.22,53.06,53.06,13200.0,37.6303,37.6515,37.5383,37.5383,13200.0
2004-09-02 11:30:00,53.06,53.08,53.0,53.01,16600.0,37.5383,37.5525,37.4959,37.503,16600.0
2004-09-02 12:00:00,53.01,53.01,53.0,53.01,17500.0,37.503,37.503,37.4959,37.503,17500.0
2004-09-02 12:30:00,53.01,53.01,52.96,52.98,14800.0,37.503,37.503,37.4676,37.4817,14800.0
2004-09-02 13:00:00,52.97,52.98,52.96,52.96,10200.0,37.4747,37.4817,37.4676,37.4676,10200.0
2004-09-02 13:30:00,52.96,53.18,52.93,53.18,15300.0,37.4676,37.6232,37.4464,37.6232,15300.0
2004-09-02 14:00:00,53.2,53.38,53.17,53.38,32900.0,37.6374,37.7647,37.6162,37.7647,32900.0
2004-09-02 14:30:00,53.39,53.58,53.28,53.58,13900.0,37.7718,37.9062,37.694,37.9062,13900.0
2004-09-02 15:00:00,53.58,53.79,53.58,53.64,14400.0,37.9062,38.0548,37.9062,37.9487,14400.0
2004-09-02 15:30:00,53.66,53.8,53.65,53.8,11700.0,37.9628,38.0619,37.9558,38.0619,11700.0
2004-09-03 09:30:00,53.89,53.9,53.54,53.68,18500.0,38.1255,38.1326,37.8779,37.977,18500.0
2004-09-03 10:00:00,53.68,53.68,53.54,53.58,13200.0,37.977,37.977,37.8779,37.9062,13200.0
2004-09-03 10:30:00,53.58,53.59,53.52,53.52,9000.0,37.9062,37.9133,37.8638,37.8638,9000.0
2004-09-03 11:00:00,53.51,53.52,53.19,53.24,34700.0,37.8567,37.8638,37.6303,37.6657,34700.0
2004-09-03 11:30:00,53.23,53.33,53.19,53.3,18500.0,37.6586,37.7294,37.6303,37.7081,18500.0
2004-09-03 12:00:00,53.31,53.39,53.2,53.37,29100.0,37.7152,37.7718,37.6374,37.7577,29100.0
2004-09-03 12:30:00,53.39,53.42,53.32,53.32,10200.0,37.7718,37.793,37.7223,37.7223,10200.0
2004-09-03 13:00:00,53.32,53.34,53.28,53.32,19700.0,37.7223,37.7364,37.694,37.7223,19700.0
2004-09-03 13:30:00,53.32,53.42,53.31,53.36,25300.0,37.7223,37.793,37.7152,37.7506,25300.0
2004-09-03 14:00:00,53.36,53.36,53.26,53.27,15100.0,37.7506,37.7506,37.6798,37.6869,15100.0
2004-09-03 14:30:00,53.28,53.28,53.18,53.19,18100.0,37.694,37.694,37.6232,37.6303,18100.0
2004-09-03 15:00:00,53.18,53.28,53.14,53.28,51300.0,37.6232,37.694,37.5949,37.694,51300.0
2004-09-03 15:30:00,53.28,53.28,53.23,53.24,27600.0,37.694,37.694,37.6586,37.6657,27600.0
2004-09-07 09:30:00,53.26,53.57,53.25,53.34,46700.0,37.6798,37.8992,37.6728,37.7364,46700.0
2004-09-07 10:00:00,53.34,53.41,53.26,53.33,37400.0,37.7364,37.786,37.6798,37.7294,37400.0
2004-09-07 10:30:00,53.33,53.37,53.25,53.33,22800.0,37.7294,37.7577,37.6728,37.7294,22800.0
2004-09-07 11:00:00,53.32,53.45,53.26,53.4,21100.0,37.7223,37.8143,37.6798,37.7789,21100.0
2004-09-07 11:30:00,53.39,53.45,53.38,53.4,65300.0,37.7718,37.8143,37.7647,37.7789,65300.0
2004-09-07 12:00:00,53.38,53.44,53.33,53.37,16000.0,37.7647,37.8072,37.7294,37.7577,16000.0
2004-09-07 12:30:00,53.35,53.43,53.34,53.4,31700.0,37.7435,37.8001,37.7364,37.7789,31700.0
2004-09-07 13:00:00,53.39,53.52,53.36,53.42,45300.0,37.7718,37.8638,37.7506,37.793,45300.0
2004-09-07 13:30:00,53.42,53.49,53.27,53.32,29800.0,37.793,37.8426,37.6869,37.7223,29800.0
2004-09-07 14:00:00,53.32,53.33,53.2,53.27,27000.0,37.7223,37.7294,37.6374,37.6869,27000.0
2004-09-07 14:30:00,53.28,53.29,52.98,52.99,75700.0,37.694,37.7011,37.4817,37.4888,75700.0
2004-09-07 15:00:00,53.0,53.08,52.96,52.99,53300.0,37.4959,37.5525,37.4676,37.4888,53300.0
2004-09-07 15:30:00,52.99,53.13,52.95,53.05,51500.0,37.4888,37.5879,37.4605,37.5313,51500.0
2004-09-08 09:30:00,52.89,52.89,52.75,52.75,34400.0,37.4181,37.4181,37.319,37.319,34400.0
2004-09-08 10:00:00,52.75,52.99,52.75,52.93,35600.0,37.319,37.4888,37.319,37.4464,35600.0
2004-09-08 10:30:00,52.93,52.99,52.73,52.73,37300.0,37.4464,37.4888,37.3049,37.3049,37300.0
2004-09-08 11:00:00,52.72,52.77,52.62,52.72,31100.0,37.2978,37.3332,37.2271,37.2978,31100.0
2004-09-08 11:30:00,52.72,52.75,52.61,52.62,33300.0,37.2978,37.319,37.22,37.2271,33300.0
2004-09-08 12:00:00,52.63,52.69,52.52,52.59,18600.0,37.2341,37.2766,37.1563,37.2058,18600.0
2004-09-08 12:30:00,52.58,52.69,52.55,52.64,18900.0,37.1988,37.2766,37.1775,37.2412,18900.0
2004-09-08 13:00:00,52.64,52.65,52.56,52.56,37300.0,37.2412,37.2483,37.1846,37.1846,37300.0
2004-09-08 13:30:00,52.56,52.57,52.5,52.5,41900.0,37.1846,37.1917,37.1422,37.1422,41900.0
2004-09-08 14:00:00,52.48,52.48,52.41,52.42,41200.0,37.128,37.128,37.0785,37.0856,41200.0
2004-09-08 14:30:00,52.42,52.44,52.34,52.38,35800.0,37.0856,37.0997,37.029,37.0573,35800.0
2004-09-08 15:00:00,52.38,52.56,52.35,52.56,35900.0,37.0573,37.1846,37.036,37.1846,35900.0
2004-09-08 15:30:00,52.55,52.62,52.38,52.46,50800.0,37.1775,37.2271,37.0573,37.1139,50800.0
2004-09-09 09:30:00,52.54,52.54,52.26,52.35,31800.0,37.1705,37.1705,36.9724,37.036,31800.0
2004-09-09 10:00:00,52.35,52.35,52.1,52.12,30400.0,37.036,37.036,36.8592,36.8733,30400.0
2004-09-09 10:30:00,52.1,52.18,52.02,52.02,55300.0,36.8592,36.9158,36.8026,36.8026,55300.0
2004-09-09 11:00:00,52.03,52.05,51.92,52.0,31800.0,36.8097,36.8238,36.7318,36.7884,31800.0
2004-09-09 11:30:00,52.0,52.0,51.81,51.87,32100.0,36.7884,36.7884,36.654,36.6965,32100.0
2004-09-09 12:00:00,51.87,51.98,51.86,51.94,18400.0,36.6965,36.7743,36.6894,36.746,18400.0
2004-09-09 12:30:00,51.96,51.96,51.83,51.9,15600.0,36.7601,36.7601,36.6682,36.7177,15600.0
2004-09-09 13:00:00,51.9,52.0,51.9,51.97,30500.0,36.7177,36.7884,36.7177,36.7672,30500.0
2004-09-09 13:30:00,51.97,51.98,51.81,51.82,27400.0,36.7672,36.7743,36.654,36.6611,27400.0
2004-09-09 14:00:00,51.82,51.97,51.81,51.96,24000.0,36.6611,36.7672,36.654,36.7601,24000.0
2004-09-09 14:30:00,51.96,51.99,51.87,51.99,31500.0,36.7601,36.7814,36.6965,36.7814,31500.0
2004-09-09 15:00:00,51.99,52.13,51.96,52.09,48900.0,36.7814,36.8804,36.7601,36.8521,48900.0
2004-09-09 15:30:00,52.09,52.09,51.95,52.05,36300.0,36.8521,36.8521,36.7531,36.8238,36300.0
2004-09-10 09:30:00,52.28,52.92,52.21,52.92,86500.0,36.9865,37.4393,36.937,37.4393,86500.0
2004-09-10 10:00:00,52.92,53.09,52.78,53.07,37500.0,37.4393,37.5596,37.3403,37.5454,37500.0
2004-09-10 10:30:00,53.07,53.18,52.98,53.04,20900.0,37.5454,37.6232,37.4817,37.5242,20900.0
2004-09-10 11:00:00,53.04,53.25,52.98,53.22,19300.0,37.5242,37.6728,37.4817,37.6515,19300.0
2004-09-10 11:30:00,53.21,53.27,53.0,53.0,17900.0,37.6445,37.6869,37.4959,37.4959,17900.0
2004-09-10 12:00:00,53.0,53.01,52.97,53.0,12600.0,37.4959,37.503,37.4747,37.4959,12600.0
2004-09-10 12:30:00,52.99,53.01,52.95,52.96,8800.0,37.4888,37.503,37.4605,37.4676,8800.0
2004-09-10 13:00:00,52.98,53.05,52.98,53.01,22700.0,37.4817,37.5313,37.4817,37.503,22700.0
2004-09-10 13:30:00,53.02,53.05,53.0,53.05,11700.0,37.51,37.5313,37.4959,37.5313,11700.0
2004-09-10 14:00:00,53.03,53.2,53.03,53.2,16400.0,37.5171,37.6374,37.5171,37.6374,16400.0
2004-09-10 14:30:00,53.17,53.43,53.14,53.27,28600.0,37.6162,37.8001,37.5949,37.6869,28600.0
2004-09-10 15:00:00,53.31,53.53,53.31,53.52,20200.0,37.7152,37.8709,37.7152,37.8638,20200.0
2004-09-10 15:30:00,53.52,53.7,53.49,53.59,66400.0,37.8638,37.9911,37.8426,37.9133,66400.0
2004-09-13 09:30:00,53.75,54.29,53.5,54.29,61100.0,38.0265,38.4085,37.8496,38.4085,61100.0
2004-09-13 10:00:00,54.29,54.6,54.14,54.57,51000.0,38.4085,38.6278,38.3024,38.6066,51000.0
2004-09-13 10:30:00,54.55,55.16,54.5,55.07,112100.0,38.5925,39.024,38.5571,38.9604,112100.0
2004-09-13 11:00:00,55.04,55.1,54.95,55.1,60000.0,38.9391,38.9816,38.8755,38.9816,60000.0
2004-09-13 11:30:00,55.1,55.26,55.1,55.23,38600.0,38.9816,39.0948,38.9816,39.0736,38600.0
2004-09-13 12:00:00,55.23,55.35,55.18,55.33,17400.0,39.0736,39.1585,39.0382,39.1443,17400.0
2004-09-13 12:30:00,55.33,55.46,55.29,55.44,15600.0,39.1443,39.2363,39.116,39.2221,15600.0
2004-09-13 13:00:00,55.44,55.49,55.39,55.43,32800.0,39.2221,39.2575,39.1868,39.215,32800.0
2004-09-13 13:30:00,55.42,55.43,55.35,55.4,45100.0,39.208,39.215,39.1585,39.1938,45100.0
2004-09-13 14:00:00,55.4,55.5,55.34,55.35,46900.0,39.1938,39.2646,39.1514,39.1585,46900.0
2004-09-13 14:30:00,55.36,55.5,55.35,55.4,61000.0,39.1655,39.2646,39.1585,39.1938,61000.0
2004-09-13 15:00:00,55.38,55.42,55.18,55.18,66600.0,39.1797,39.208,39.0382,39.0382,66600.0
2004-09-13 15:30:00,55.17,55.34,54.95,55.34,101600.0,39.0311,39.1514,38.8755,39.1514,101600.0
2004-09-14 09:30:00,55.37,55.37,55.22,55.24,12200.0,39.1726,39.1726,39.0665,39.0806,12200.0
2004-09-14 10:00:00,55.23,55.3,55.18,55.22,22500.0,39.0736,39.1231,39.0382,39.0665,22500.0
2004-09-14 10:30:00,55.24,55.32,55.19,55.24,40400.0,39.0806,39.1372,39.0453,39.0806,40400.0
2004-09-14 11:00:00,55.25,55.34,55.24,55.24,19100.0,39.0877,39.1514,39.0806,39.0806,19100.0
2004-09-14 11:30:00,55.23,55.28,55.19,55.23,9900.0,39.0736,39.1089,39.0453,39.0736,9900.0
2004-09-14 12:00:00,55.23,55.36,55.22,55.33,14600.0,39.0736,39.1655,39.0665,39.1443,14600.0
2004-09-14 12:30:00,55.32,55.36,55.28,55.35,11100.0,39.1372,39.1655,39.1089,39.1585,11100.0
2004-09-14 13:00:00,55.34,55.34,55.12,55.13,18500.0,39.1514,39.1514,38.9957,39.0028,18500.0
2004-09-14 13:30:00,55.13,55.15,55.05,55.06,14900.0,39.0028,39.017,38.9462,38.9533,14900.0
2004-09-14 14:00:00,55.07,55.32,55.07,55.3,17400.0,38.9604,39.1372,38.9604,39.1231,17400.0
2004-09-14 14:30:00,55.28,55.33,55.21,55.33,22600.0,39.1089,39.1443,39.0594,39.1443,22600.0
2004-09-14 15:00:00,55.33,55.4,55.25,55.4,30000.0,39.1443,39.1938,39.0877,39.1938,30000.0
2004-09-14 15:30:00,55.39,55.42,55.25,55.42,42600.0,39.1868,39.208,39.0877,39.208,42600.0
2004-09-15 09:30:00,55.44,55.59,55.26,55.26,21400.0,39.2221,39.3282,39.0948,39.0948,21400.0
2004-09-15 10:00:00,55.26,55.26,55.07,55.19,37100.0,39.0948,39.0948,38.9604,39.0453,37100.0
2004-09-15 10:30:00,55.19,55.23,55.1,55.19,15200.0,39.0453,39.0736,38.9816,39.0453,15200.0
2004-09-15 11:00:00,55.2,55.38,55.14,55.36,16700.0,39.0523,39.1797,39.0099,39.1655,16700.0
2004-09-15 11:30:00,55.36,55.46,55.31,55.46,22200.0,39.1655,39.2363,39.1302,39.2363,22200.0
2004-09-15 12:00:00,55.47,55.55,55.42,55.5,16400.0,39.2433,39.2999,39.208,39.2646,16400.0
2004-09-15 12:30:00,55.5,55.54,55.4,55.51,25500.0,39.2646,39.2929,39.1938,39.2716,25500.0
2004-09-15 13:00:00,55.51,55.56,55.49,55.51,18100.0,39.2716,39.307,39.2575,39.2716,18100.0
2004-09-15 13:30:00,55.51,55.75,55.48,55.73,22000.0,39.2716,39.4414,39.2504,39.4273,22000.0
2004-09-15 14:00:00,55.73,55.88,55.73,55.88,36100.0,39.4273,39.5334,39.4273,39.5334,36100.0
2004-09-15 14:30:00,55.88,55.98,55.77,55.85,39700.0,39.5334,39.6042,39.4556,39.5122,39700.0
2004-09-15 15:00:00,55.85,55.89,55.79,55.83,45300.0,39.5122,39.5405,39.4697,39.498,45300.0
2004-09-15 15:30:00,55.83,55.86,55.73,55.73,56400.0,39.498,39.5193,39.4273,39.4273,56400.0
2004-09-16 09:30:00,55.67,56.17,55.58,56.17,28300.0,39.3848,39.7386,39.3212,39.7386,28300.0
2004-09-16 10:00:00,56.17,56.27,55.98,56.04,23900.0,39.7386,39.8093,39.6042,39.6466,23900.0
2004-09-16 10:30:00,55.99,56.11,55.95,56.11,14900.0,39.6112,39.6961,39.5829,39.6961,14900.0
2004-09-16 11:00:00,56.12,56.14,56.09,56.14,10600.0,39.7032,39.7174,39.682,39.7174,10600.0
2004-09-16 11:30:00,56.15,56.33,56.15,56.33,11600.0,39.7244,39.8518,39.7244,39.8518,11600.0
2004-09-16 12:00:00,56.32,56.32,56.06,56.06,10000.0,39.8447,39.8447,39.6608,39.6608,10000.0
2004-09-16 12:30:00,56.06,56.18,56.04,56.18,11800.0,39.6608,39.7457,39.6466,39.7457,11800.0
2004-09-16 13:00:00,56.18,56.18,56.09,56.1,7200.0,39.7457,39.7457,39.682,39.6891,7200.0
2004-09-16 13:30:00,56.1,56.16,56.08,56.13,8100.0,39.6891,39.7315,39.6749,39.7103,8100.0
2004-09-16 14:00:00,56.13,56.19,56.12,56.19,8200.0,39.7103,39.7527,39.7032,39.7527,8200.0
2004-09-16 14:30:00,56.19,56.24,56.11,56.12,10900.0,39.7527,39.7881,39.6961,39.7032,10900.0
2004-09-16 15:00:00,56.11,56.12,55.86,55.87,24800.0,39.6961,39.7032,39.5193,39.5263,24800.0
2004-09-16 15:30:00,55.87,55.92,55.87,55.9,27700.0,39.5263,39.5617,39.5263,39.5476,27700.0
2004-09-17 09:30:00,56.16,56.31,56.14,56.15,45100.0,39.7315,39.8376,39.7174,39.7244,45100.0
2004-09-17 10:00:00,56.1,56.1,55.99,56.08,9600.0,39.6891,39.6891,39.6112,39.6749,9600.0
2004-09-17 10:30:00,56.08,56.6,56.08,56.52,20900.0,39.6749,40.0428,39.6749,39.9862,20900.0
2004-09-17 11:00:00,56.53,56.53,56.4,56.48,9300.0,39.9933,39.9933,39.9013,39.9579,9300.0
2004-09-17 11:30:00,56.43,56.43,56.34,56.35,5800.0,39.9225,39.9225,39.8588,39.8659,5800.0
2004-09-17 12:00:00,56.35,56.35,56.27,56.3,4200.0,39.8659,39.8659,39.8093,39.8305,4200.0
2004-09-17 12:30:00,56.3,56.37,56.28,56.28,5800.0,39.8305,39.8801,39.8164,39.8164,5800.0
2004-09-17 13:00:00,56.27,56.27,56.25,56.25,20100.0,39.8093,39.8093,39.7952,39.7952,20100.0
2004-09-17 13:30:00,56.25,56.25,56.08,56.1,14000.0,39.7952,39.7952,39.6749,39.6891,14000.0
2004-09-17 14:00:00,56.1,56.21,56.08,56.2,18100.0,39.6891,39.7669,39.6749,39.7598,18100.0
2004-09-17 14:30:00,56.18,56.32,56.18,56.31,8800.0,39.7457,39.8447,39.7457,39.8376,8800.0
2004-09-17 15:00:00,56.29,56.29,56.15,56.15,5400.0,39.8235,39.8235,39.7244,39.7244,5400.0
2004-09-17 15:30:00,56.15,56.24,56.12,56.16,12100.0,39.7244,39.7881,39.7032,39.7315,12100.0
2004-09-20 09:30:00,55.97,55.97,55.6,55.75,20900.0,39.5971,39.5971,39.3353,39.4414,20900.0
2004-09-20 10:00:00,55.75,55.94,55.61,55.9,31200.0,39.4414,39.5759,39.3424,39.5476,31200.0
2004-09-20 10:30:00,55.91,56.16,55.9,55.9,16500.0,39.5546,39.7315,39.5476,39.5476,16500.0
2004-09-20 11:00:00,55.88,55.89,55.75,55.76,13500.0,39.5334,39.5405,39.4414,39.4485,13500.0
2004-09-20 11:30:00,55.74,55.83,55.74,55.82,13800.0,39.4344,39.498,39.4344,39.491,13800.0
2004-09-20 12:00:00,55.84,56.02,55.84,56.02,7900.0,39.5051,39.6325,39.5051,39.6325,7900.0
2004-09-20 12:30:00,56.01,56.12,55.9,55.9,8900.0,39.6254,39.7032,39.5476,39.5476,8900.0
2004-09-20 13:00:00,55.89,55.92,55.84,55.87,8100.0,39.5405,39.5617,39.5051,39.5263,8100.0
2004-09-20 13:30:00,55.87,55.91,55.75,55.75,10000.0,39.5263,39.5546,39.4414,39.4414,10000.0
2004-09-20 14:00:00,55.72,55.82,55.68,55.8,15900.0,39.4202,39.491,39.3919,39.4768,15900.0
2004-09-20 14:30:00,55.84,55.9,55.78,55.81,14200.0,39.5051,39.5476,39.4627,39.4839,14200.0
2004-09-20 15:00:00,55.82,55.91,55.78,55.83,20300.0,39.491,39.5546,39.4627,39.498,20300.0
2004-09-20 15:30:00,55.82,55.91,55.79,55.81,28900.0,39.491,39.5546,39.4697,39.4839,28900.0
2004-09-21 09:30:00,55.75,56.04,55.75,56.04,45500.0,39.4414,39.6466,39.4414,39.6466,45500.0
2004-09-21 10:00:00,56.03,56.04,55.77,55.77,21600.0,39.6395,39.6466,39.4556,39.4556,21600.0
2004-09-21 10:30:00,55.75,55.85,55.73,55.83,8800.0,39.4414,39.5122,39.4273,39.498,8800.0
2004-09-21 11:00:00,55.82,55.97,55.8,55.87,12900.0,39.491,39.5971,39.4768,39.5263,12900.0
2004-09-21 11:30:00,55.89,55.9,55.86,55.86,4600.0,39.5405,39.5476,39.5193,39.5193,4600.0
2004-09-21 12:00:00,55.87,55.87,55.85,55.85,5100.0,39.5263,39.5263,39.5122,39.5122,5100.0
2004-09-21 12:30:00,55.85,55.89,55.85,55.89,4700.0,39.5122,39.5405,39.5122,39.5405,4700.0
2004-09-21 13:00:00,55.89,56.04,55.89,56.04,32300.0,39.5405,39.6466,39.5405,39.6466,32300.0
2004-09-21 13:30:00,56.04,56.19,56.01,56.19,14300.0,39.6466,39.7527,39.6254,39.7527,14300.0
2004-09-21 14:00:00,56.25,56.35,56.16,56.18,34300.0,39.7952,39.8659,39.7315,39.7457,34300.0
2004-09-21 14:30:00,56.17,56.32,56.03,56.25,76100.0,39.7386,39.8447,39.6395,39.7952,76100.0
2004-09-21 15:00:00,56.25,56.4,56.23,56.23,39600.0,39.7952,39.9013,39.781,39.781,39600.0
2004-09-21 15:30:00,56.21,56.21,56.05,56.12,53200.0,39.7669,39.7669,39.6537,39.7032,53200.0
2004-09-22 09:30:00,55.94,55.94,55.49,55.49,13300.0,39.5759,39.5759,39.2575,39.2575,13300.0
2004-09-22 10:00:00,55.48,55.48,55.25,55.3,21300.0,39.2504,39.2504,39.0877,39.1231,21300.0
2004-09-22 10:30:00,55.3,55.36,55.25,55.31,11400.0,39.1231,39.1655,39.0877,39.1302,11400.0
2004-09-22 11:00:00,55.3,55.49,55.28,55.46,13900.0,39.1231,39.2575,39.1089,39.2363,13900.0
2004-09-22 11:30:00,55.44,55.47,55.4,55.42,7100.0,39.2221,39.2433,39.1938,39.208,7100.0
2004-09-22 12:00:00,55.43,55.47,55.43,55.47,10900.0,39.215,39.2433,39.215,39.2433,10900.0
2004-09-22 12:30:00,55.46,55.55,55.45,55.45,9900.0,39.2363,39.2999,39.2292,39.2292,9900.0
2004-09-22 13:00:00,55.46,55.53,55.43,55.48,6600.0,39.2363,39.2858,39.215,39.2504,6600.0
2004-09-22 13:30:00,55.49,55.52,55.4,55.4,12800.0,39.2575,39.2787,39.1938,39.1938,12800.0
2004-09-22 14:00:00,55.38,55.4,55.26,55.34,28700.0,39.1797,39.1938,39.0948,39.1514,28700.0
2004-09-22 14:30:00,55.34,55.37,55.21,55.23,27800.0,39.1514,39.1726,39.0594,39.0736,27800.0
2004-09-22 15:00:00,55.23,55.43,55.18,55.36,38200.0,39.0736,39.215,39.0382,39.1655,38200.0
2004-09-22 15:30:00,55.35,55.42,55.28,55.35,27900.0,39.1585,39.208,39.1089,39.1585,27900.0
2004-09-23 09:30:00,55.11,55.24,54.99,55.04,18500.0,38.9887,39.0806,38.9038,38.9391,18500.0
2004-09-23 10:00:00,55.02,55.24,55.0,55.23,22900.0,38.925,39.0806,38.9108,39.0736,22900.0
2004-09-23 10:30:00,55.2,55.28,55.14,55.27,25100.0,39.0523,39.1089,39.0099,39.1019,25100.0
2004-09-23 11:00:00,55.28,55.32,55.24,55.3,15300.0,39.1089,39.1372,39.0806,39.1231,15300.0
2004-09-23 11:30:00,55.3,55.32,55.18,55.22,15700.0,39.1231,39.1372,39.0382,39.0665,15700.0
2004-09-23 12:00:00,55.16,55.36,55.16,55.23,16200.0,39.024,39.1655,39.024,39.0736,16200.0
2004-09-23 12:30:00,55.21,55.3,55.11,55.12,14300.0,39.0594,39.1231,38.9887,38.9957,14300.0
2004-09-23 13:00:00,55.12,55.2,55.1,55.16,13300.0,38.9957,39.0523,38.9816,39.024,13300.0
2004-09-23 13:30:00,55.15,55.17,55.03,55.06,16900.0,39.017,39.0311,38.9321,38.9533,16900.0
2004-09-23 14:00:00,55.07,55.26,55.07,55.24,21600.0,38.9604,39.0948,38.9604,39.0806,21600.0
2004-09-23 14:30:00,55.26,55.33,55.24,55.24,18900.0,39.0948,39.1443,39.0806,39.0806,18900.0
2004-09-23 15:00:00,55.23,55.33,55.21,55.23,16400.0,39.0736,39.1443,39.0594,39.0736,16400.0
2004-09-23 15:30:00,55.21,55.21,55.03,55.08,17400.0,39.0594,39.0594,38.9321,38.9674,17400.0
2004-09-24 09:30:00,55.0,55.4,54.9,55.28,26700.0,38.9108,39.1938,38.8401,39.1089,26700.0
2004-09-24 10:00:00,55.27,55.35,55.18,55.35,26500.0,39.1019,39.1585,39.0382,39.1585,26500.0
2004-09-24 10:30:00,55.41,55.52,55.4,55.41,29600.0,39.2009,39.2787,39.1938,39.2009,29600.0
2004-09-24 11:00:00,55.4,55.49,55.37,55.49,18500.0,39.1938,39.2575,39.1726,39.2575,18500.0
2004-09-24 11:30:00,55.51,55.51,55.32,55.36,11900.0,39.2716,39.2716,39.1372,39.1655,11900.0
2004-09-24 12:00:00,55.36,55.4,55.28,55.37,13200.0,39.1655,39.1938,39.1089,39.1726,13200.0
2004-09-24 12:30:00,55.39,55.45,55.31,55.33,9300.0,39.1868,39.2292,39.1302,39.1443,9300.0
2004-09-24 13:00:00,55.31,55.35,55.24,55.31,7600.0,39.1302,39.1585,39.0806,39.1302,7600.0
2004-09-24 13:30:00,55.32,55.41,55.31,55.31,9000.0,39.1372,39.2009,39.1302,39.1302,9000.0
2004-09-24 14:00:00,55.3,55.37,55.24,55.34,10600.0,39.1231,39.1726,39.0806,39.1514,10600.0
2004-09-24 14:30:00,55.31,55.34,55.25,55.33,8600.0,39.1302,39.1514,39.0877,39.1443,8600.0
2004-09-24 15:00:00,55.33,55.33,55.24,55.3,14300.0,39.1443,39.1443,39.0806,39.1231,14300.0
2004-09-24 15:30:00,55.29,55.3,55.17,55.2,28100.0,39.116,39.1231,39.0311,39.0523,28100.0
2004-09-27 09:30:00,55.18,55.19,54.72,54.75,21400.0,39.0382,39.0453,38.7127,38.734,21400.0
2004-09-27 10:00:00,54.76,54.87,54.73,54.85,21100.0,38.741,38.8189,38.7198,38.8047,21100.0
2004-09-27 10:30:00,54.84,55.12,54.84,55.06,22400.0,38.7976,38.9957,38.7976,38.9533,22400.0
2004-09-27 11:00:00,55.07,55.15,55.04,55.11,16000.0,38.9604,39.017,38.9391,38.9887,16000.0
2004-09-27 11:30:00,55.07,55.09,54.93,54.96,13400.0,38.9604,38.9745,38.8613,38.8825,13400.0
2004-09-27 12:00:00,54.96,55.1,54.95,55.03,27200.0,38.8825,38.9816,38.8755,38.9321,27200.0
2004-09-27 12:30:00,55.06,55.12,54.91,55.08,14100.0,38.9533,38.9957,38.8472,38.9674,14100.0
2004-09-27 13:00:00,55.1,55.11,55.03,55.04,12800.0,38.9816,38.9887,38.9321,38.9391,12800.0
2004-09-27 13:30:00,55.04,55.11,54.99,55.06,20300.0,38.9391,38.9887,38.9038,38.9533,20300.0
2004-09-27 14:00:00,55.09,55.09,54.9,54.96,23200.0,38.9745,38.9745,38.8401,38.8825,23200.0
2004-09-27 14:30:00,54.98,55.17,54.98,55.15,32200.0,38.8967,39.0311,38.8967,39.017,32200.0
2004-09-27 15:00:00,55.16,55.26,55.16,55.21,26900.0,39.024,39.0948,39.024,39.0594,26900.0
2004-09-27 15:30:00,55.21,55.21,55.06,55.08,29900.0,39.0594,39.0594,38.9533,38.9674,29900.0
2004-09-28 09:30:00,54.94,55.0,54.8,54.8,29900.0,38.8684,38.9108,38.7693,38.7693,29900.0
2004-09-28 10:00:00,54.75,54.93,54.75,54.82,29000.0,38.734,38.8613,38.734,38.7835,29000.0
2004-09-28 10:30:00,54.8,54.83,54.75,54.79,14700.0,38.7693,38.7906,38.734,38.7623,14700.0
2004-09-28 11:00:00,54.77,55.0,54.75,54.92,15100.0,38.7481,38.9108,38.734,38.8542,15100.0
2004-09-28 11:30:00,54.91,54.97,54.79,54.92,21600.0,38.8472,38.8896,38.7623,38.8542,21600.0
2004-09-28 12:00:00,54.92,55.0,54.9,54.97,24300.0,38.8542,38.9108,38.8401,38.8896,24300.0
2004-09-28 12:30:00,54.97,55.04,54.92,55.0,17900.0,38.8896,38.9391,38.8542,38.9108,17900.0
2004-09-28 13:00:00,55.0,55.04,54.85,54.85,11300.0,38.9108,38.9391,38.8047,38.8047,11300.0
2004-09-28 13:30:00,54.85,54.95,54.83,54.86,28200.0,38.8047,38.8755,38.7906,38.8118,28200.0
2004-09-28 14:00:00,54.82,55.0,54.8,54.95,21800.0,38.7835,38.9108,38.7693,38.8755,21800.0
2004-09-28 14:30:00,54.95,55.17,54.93,55.17,21200.0,38.8755,39.0311,38.8613,39.0311,21200.0
2004-09-28 15:00:00,55.13,55.33,55.13,55.3,84100.0,39.0028,39.1443,39.0028,39.1231,84100.0
2004-09-28 15:30:00,55.31,55.49,55.31,55.48,36100.0,39.1302,39.2575,39.1302,39.2504,36100.0
2004-09-29 09:30:00,55.32,55.8,55.32,55.8,20400.0,39.1372,39.4768,39.1372,39.4768,20400.0
2004-09-29 10:00:00,55.76,55.89,55.69,55.79,14200.0,39.4485,39.5405,39.399,39.4697,14200.0
2004-09-29 10:30:00,55.85,56.49,55.85,56.47,33600.0,39.5122,39.965,39.5122,39.9508,33600.0
2004-09-29 11:00:00,56.47,56.7,56.47,56.69,24200.0,39.9508,40.1135,39.9508,40.1065,24200.0
2004-09-29 11:30:00,56.68,56.78,56.45,56.73,20800.0,40.0994,40.1701,39.9367,40.1348,20800.0
2004-09-29 12:00:00,56.73,56.74,56.5,56.51,24100.0,40.1348,40.1418,39.972,39.9791,24100.0
2004-09-29 12:30:00,56.51,56.58,56.48,56.53,15800.0,39.9791,40.0286,39.9579,39.9933,15800.0
2004-09-29 13:00:00,56.53,56.55,56.29,56.3,12200.0,39.9933,40.0074,39.8235,39.8305,12200.0
2004-09-29 13:30:00,56.3,56.3,56.17,56.18,11600.0,39.8305,39.8305,39.7386,39.7457,11600.0
2004-09-29 14:00:00,56.18,56.41,56.18,56.24,14100.0,39.7457,39.9084,39.7457,39.7881,14100.0
2004-09-29 14:30:00,56.23,56.37,56.17,56.32,21000.0,39.781,39.8801,39.7386,39.8447,21000.0
2004-09-29 15:00:00,56.31,56.48,56.3,56.44,28800.0,39.8376,39.9579,39.8305,39.9296,28800.0
2004-09-29 15:30:00,56.45,56.58,56.38,56.56,36600.0,39.9367,40.0286,39.8871,40.0145,36600.0
2004-09-30 09:30:00,56.79,57.12,56.66,56.92,36400.0,40.1772,40.4107,40.0852,40.2692,36400.0
2004-09-30 10:00:00,56.9,57.06,56.85,56.98,31400.0,40.255,40.3682,40.2197,40.3116,31400.0
2004-09-30 10:30:00,56.98,57.0,56.82,56.83,14800.0,40.3116,40.3258,40.1984,40.2055,14800.0
2004-09-30 11:00:00,56.83,56.83,56.61,56.75,11600.0,40.2055,40.2055,40.0499,40.1489,11600.0
2004-09-30 11:30:00,56.75,56.85,56.75,56.84,11500.0,40.1489,40.2197,40.1489,40.2126,11500.0
2004-09-30 12:00:00,56.86,56.88,56.78,56.82,13300.0,40.2267,40.2409,40.1701,40.1984,13300.0
2004-09-30 12:30:00,56.83,56.86,56.81,56.85,7200.0,40.2055,40.2267,40.1914,40.2197,7200.0
2004-09-30 13:00:00,56.85,56.92,56.82,56.9,12700.0,40.2197,40.2692,40.1984,40.255,12700.0
2004-09-30 13:30:00,56.9,57.18,56.88,57.15,21000.0,40.255,40.4531,40.2409,40.4319,21000.0
2004-09-30 14:00:00,57.15,57.33,57.09,57.22,24900.0,40.4319,40.5592,40.3894,40.4814,24900.0
2004-09-30 14:30:00,57.21,57.46,57.13,57.38,25900.0,40.4743,40.6512,40.4177,40.5946,25900.0
2004-09-30 15:00:00,57.38,57.49,57.38,57.46,48300.0,40.5946,40.6724,40.5946,40.6512,48300.0
2004-09-30 15:30:00,57.46,57.56,57.45,57.5,87600.0,40.6512,40.722,40.6441,40.6795,87600.0
2004-10-01 09:30:00,57.66,57.71,57.34,57.48,43500.0,40.7927,40.8281,40.5663,40.6654,43500.0
2004-10-01 10:00:00,57.47,57.8,57.47,57.61,26700.0,40.6583,40.8918,40.6583,40.7573,26700.0
2004-10-01 10:30:00,57.61,57.62,57.51,57.6,34500.0,40.7573,40.7644,40.6866,40.7503,34500.0
2004-10-01 11:00:00,57.64,57.67,57.55,57.57,26200.0,40.7786,40.7998,40.7149,40.729,26200.0
2004-10-01 11:30:00,57.58,57.75,57.58,57.68,35100.0,40.7361,40.8564,40.7361,40.8069,35100.0
2004-10-01 12:00:00,57.67,57.75,57.66,57.74,16300.0,40.7998,40.8564,40.7927,40.8493,16300.0
2004-10-01 12:30:00,57.71,57.82,57.71,57.75,28600.0,40.8281,40.9059,40.8281,40.8564,28600.0
2004-10-01 13:00:00,57.76,57.8,57.73,57.79,16900.0,40.8635,40.8918,40.8422,40.8847,16900.0
2004-10-01 13:30:00,57.79,57.84,57.78,57.8,20600.0,40.8847,40.9201,40.8776,40.8918,20600.0
2004-10-01 14:00:00,57.8,57.87,57.74,57.81,24500.0,40.8918,40.9413,40.8493,40.8988,24500.0
2004-10-01 14:30:00,57.81,57.94,57.81,57.94,19000.0,40.8988,40.9908,40.8988,40.9908,19000.0
2004-10-01 15:00:00,57.93,57.93,57.83,57.91,35900.0,40.9837,40.9837,40.913,40.9696,35900.0
2004-10-01 15:30:00,57.91,58.01,57.86,57.96,42500.0,40.9696,41.0403,40.9342,41.0049,42500.0
2004-10-04 09:30:00,58.15,58.45,58.15,58.37,25400.0,41.1394,41.3516,41.1394,41.295,25400.0
2004-10-04 10:00:00,58.39,58.49,58.32,58.33,35800.0,41.3092,41.3799,41.2596,41.2667,35800.0
2004-10-04 10:30:00,58.32,58.37,58.3,58.32,46500.0,41.2596,41.295,41.2455,41.2596,46500.0
2004-10-04 11:00:00,58.35,58.48,58.34,58.39,17600.0,41.2809,41.3728,41.2738,41.3092,17600.0
2004-10-04 11:30:00,58.4,58.46,58.35,58.45,23100.0,41.3162,41.3587,41.2809,41.3516,23100.0
2004-10-04 12:00:00,58.45,58.63,58.41,58.56,38400.0,41.3516,41.479,41.3233,41.4294,38400.0
2004-10-04 12:30:00,58.57,58.61,58.51,58.6,30400.0,41.4365,41.4648,41.3941,41.4577,30400.0
2004-10-04 13:00:00,58.6,58.61,58.56,58.6,17000.0,41.4577,41.4648,41.4294,41.4577,17000.0
2004-10-04 13:30:00,58.6,58.75,58.6,58.75,19300.0,41.4577,41.5638,41.4577,41.5638,19300.0
2004-10-04 14:00:00,58.75,58.99,58.75,58.97,32700.0,41.5638,41.7336,41.5638,41.7195,32700.0
2004-10-04 14:30:00,58.97,59.15,58.97,59.0,66400.0,41.7195,41.8468,41.7195,41.7407,66400.0
2004-10-04 15:00:00,58.99,59.06,58.87,59.02,48000.0,41.7336,41.7832,41.6487,41.7549,48000.0
2004-10-04 15:30:00,59.01,59.01,58.86,58.87,95900.0,41.7478,41.7478,41.6417,41.6487,95900.0
2004-10-05 09:30:00,59.05,59.1,58.73,58.9,25600.0,41.7761,41.8115,41.5497,41.67,25600.0
2004-10-05 10:00:00,58.89,58.97,58.62,58.97,43500.0,41.6629,41.7195,41.4719,41.7195,43500.0
2004-10-05 10:30:00,59.01,59.01,58.87,58.88,28200.0,41.7478,41.7478,41.6487,41.6558,28200.0
2004-10-05 11:00:00,58.89,58.9,58.75,58.84,20600.0,41.6629,41.67,41.5638,41.6275,20600.0
2004-10-05 11:30:00,58.85,58.98,58.77,58.91,25300.0,41.6346,41.7266,41.578,41.677,25300.0
2004-10-05 12:00:00,59.0,59.02,58.89,58.99,34600.0,41.7407,41.7549,41.6629,41.7336,34600.0
2004-10-05 12:30:00,58.99,59.12,58.96,59.0,22900.0,41.7336,41.8256,41.7124,41.7407,22900.0
2004-10-05 13:00:00,58.99,59.13,58.98,59.0,15600.0,41.7336,41.8327,41.7266,41.7407,15600.0
2004-10-05 13:30:00,59.01,59.1,59.0,59.05,19400.0,41.7478,41.8115,41.7407,41.7761,19400.0
2004-10-05 14:00:00,59.05,59.15,59.02,59.06,53500.0,41.7761,41.8468,41.7549,41.7832,53500.0
2004-10-05 14:30:00,59.07,59.16,59.05,59.15,34100.0,41.7902,41.8539,41.7761,41.8468,34100.0
2004-10-05 15:00:00,59.15,59.3,59.07,59.25,46100.0,41.8468,41.953,41.7902,41.9176,46100.0
2004-10-05 15:30:00,59.25,59.33,59.19,59.2,95400.0,41.9176,41.9742,41.8751,41.8822,95400.0
2004-10-06 09:30:00,59.04,59.04,58.7,58.75,42200.0,41.769,41.769,41.5285,41.5638,42200.0
2004-10-06 10:00:00,58.75,58.91,58.75,58.86,44300.0,41.5638,41.677,41.5638,41.6417,44300.0
2004-10-06 10:30:00,58.88,58.95,58.72,58.75,68300.0,41.6558,41.7053,41.5426,41.5638,68300.0
2004-10-06 11:00:00,58.82,58.96,58.8,58.81,30000.0,41.6134,41.7124,41.5992,41.6063,30000.0
2004-10-06 11:30:00,58.82,58.9,58.78,58.81,21800.0,41.6134,41.67,41.5851,41.6063,21800.0
2004-10-06 12:00:00,58.82,58.95,58.78,58.88,27200.0,41.6134,41.7053,41.5851,41.6558,27200.0
2004-10-06 12:30:00,58.9,59.02,58.85,58.99,23000.0,41.67,41.7549,41.6346,41.7336,23000.0
2004-10-06 13:00:00,58.99,59.07,58.98,59.06,17500.0,41.7336,41.7902,41.7266,41.7832,17500.0
2004-10-06 13:30:00,59.06,59.13,59.03,59.13,15400.0,41.7832,41.8327,41.7619,41.8327,15400.0
2004-10-06 14:00:00,59.13,59.17,59.03,59.17,29800.0,41.8327,41.861,41.7619,41.861,29800.0
2004-10-06 14:30:00,59.16,59.16,59.07,59.09,83300.0,41.8539,41.8539,41.7902,41.8044,83300.0
2004-10-06 15:00:00,59.1,59.19,59.1,59.13,24400.0,41.8115,41.8751,41.8115,41.8327,24400.0
2004-10-06 15:30:00,59.15,59.45,59.12,59.45,65700.0,41.8468,42.0591,41.8256,42.0591,65700.0
2004-10-07 09:30:00,59.8,59.8,59.42,59.53,39400.0,42.3067,42.3067,42.0379,42.1157,39400.0
2004-10-07 10:00:00,59.54,59.94,59.54,59.9,27500.0,42.1228,42.4057,42.1228,42.3774,27500.0
2004-10-07 10:30:00,59.9,59.9,59.72,59.73,24700.0,42.3774,42.3774,42.2501,42.2572,24700.0
2004-10-07 11:00:00,59.72,59.82,59.71,59.78,19800.0,42.2501,42.3208,42.243,42.2925,19800.0
2004-10-07 11:30:00,59.77,59.81,59.75,59.79,26400.0,42.2855,42.3138,42.2713,42.2996,26400.0
2004-10-07 12:00:00,59.79,59.83,59.75,59.82,54200.0,42.2996,42.3279,42.2713,42.3208,54200.0
2004-10-07 12:30:00,59.85,59.87,59.76,59.81,55500.0,42.3421,42.3562,42.2784,42.3138,55500.0
2004-10-07 13:00:00,59.81,59.81,59.71,59.74,91800.0,42.3138,42.3138,42.243,42.2642,91800.0
2004-10-07 13:30:00,59.73,59.76,59.7,59.76,91000.0,42.2572,42.2784,42.2359,42.2784,91000.0
2004-10-07 14:00:00,59.74,59.78,59.71,59.76,24100.0,42.2642,42.2925,42.243,42.2784,24100.0
2004-10-07 14:30:00,59.75,59.76,59.65,59.65,66200.0,42.2713,42.2784,42.2006,42.2006,66200.0
2004-10-07 15:00:00,59.65,59.76,59.63,59.72,128900.0,42.2006,42.2784,42.1864,42.2501,128900.0
2004-10-07 15:30:00,59.72,59.8,59.7,59.72,151900.0,42.2501,42.3067,42.2359,42.2501,151900.0
2004-10-08 09:30:00,59.76,59.76,59.45,59.5,83900.0,42.2784,42.2784,42.0591,42.0945,83900.0
2004-10-08 10:00:00,59.52,59.56,59.41,59.51,30100.0,42.1086,42.1369,42.0308,42.1015,30100.0
2004-10-08 10:30:00,59.53,59.58,59.2,59.2,56200.0,42.1157,42.151,41.8822,41.8822,56200.0
2004-10-08 11:00:00,59.21,59.23,59.01,59.01,16700.0,41.8893,41.9034,41.7478,41.7478,16700.0
2004-10-08 11:30:00,59.01,59.01,58.86,58.93,20900.0,41.7478,41.7478,41.6417,41.6912,20900.0
2004-10-08 12:00:00,58.93,58.99,58.75,58.8,48100.0,41.6912,41.7336,41.5638,41.5992,48100.0
2004-10-08 12:30:00,58.79,58.95,58.73,58.94,16500.0,41.5921,41.7053,41.5497,41.6983,16500.0
2004-10-08 13:00:00,58.9,58.9,58.69,58.7,24600.0,41.67,41.67,41.5214,41.5285,24600.0
2004-10-08 13:30:00,58.7,58.77,58.3,58.46,42400.0,41.5285,41.578,41.2455,41.3587,42400.0
2004-10-08 14:00:00,58.43,58.49,58.36,58.39,20600.0,41.3375,41.3799,41.2879,41.3092,20600.0
2004-10-08 14:30:00,58.39,58.42,58.21,58.42,44900.0,41.3092,41.3304,41.1818,41.3304,44900.0
2004-10-08 15:00:00,58.41,58.51,58.29,58.46,41700.0,41.3233,41.3941,41.2384,41.3587,41700.0
2004-10-08 15:30:00,58.46,58.46,58.2,58.4,77600.0,41.3587,41.3587,41.1747,41.3162,77600.0
2004-10-11 09:30:00,58.27,58.5,58.27,58.36,40600.0,41.2243,41.387,41.2243,41.2879,40600.0
2004-10-11 10:00:00,58.37,58.37,58.33,58.34,13500.0,41.295,41.295,41.2667,41.2738,13500.0
2004-10-11 10:30:00,58.35,58.36,58.27,58.31,11200.0,41.2809,41.2879,41.2243,41.2526,11200.0
2004-10-11 11:00:00,58.33,58.41,58.31,58.36,16700.0,41.2667,41.3233,41.2526,41.2879,16700.0
2004-10-11 11:30:00,58.36,58.36,58.26,58.29,10500.0,41.2879,41.2879,41.2172,41.2384,10500.0
2004-10-11 12:00:00,58.29,58.36,58.29,58.34,16500.0,41.2384,41.2879,41.2384,41.2738,16500.0
2004-10-11 12:30:00,58.34,58.36,58.14,58.17,29200.0,41.2738,41.2879,41.1323,41.1535,29200.0
2004-10-11 13:00:00,58.16,58.23,58.13,58.19,17100.0,41.1464,41.196,41.1252,41.1677,17100.0
2004-10-11 13:30:00,58.19,58.23,58.17,58.22,24100.0,41.1677,41.196,41.1535,41.1889,24100.0
2004-10-11 14:00:00,58.21,58.43,58.21,58.42,12000.0,41.1818,41.3375,41.1818,41.3304,12000.0
2004-10-11 14:30:00,58.42,58.42,58.34,58.36,11900.0,41.3304,41.3304,41.2738,41.2879,11900.0
2004-10-11 15:00:00,58.3,58.47,58.3,58.36,14400.0,41.2455,41.3658,41.2455,41.2879,14400.0
2004-10-11 15:30:00,58.36,58.49,58.33,58.38,30000.0,41.2879,41.3799,41.2667,41.3021,30000.0
2004-10-12 09:30:00,58.2,58.21,57.43,57.43,63000.0,41.1747,41.1818,40.63,40.63,63000.0
2004-10-12 10:00:00,57.43,57.45,57.11,57.41,70800.0,40.63,40.6441,40.4036,40.6158,70800.0
2004-10-12 10:30:00,57.43,57.52,57.35,57.51,27100.0,40.63,40.6937,40.5734,40.6866,27100.0
2004-10-12 11:00:00,57.52,57.66,57.51,57.57,16000.0,40.6937,40.7927,40.6866,40.729,16000.0
2004-10-12 11:30:00,57.57,57.62,57.52,57.54,27900.0,40.729,40.7644,40.6937,40.7078,27900.0
2004-10-12 12:00:00,57.52,57.52,57.17,57.17,31400.0,40.6937,40.6937,40.446,40.446,31400.0
2004-10-12 12:30:00,57.15,57.29,57.11,57.26,17600.0,40.4319,40.5309,40.4036,40.5097,17600.0
2004-10-12 13:00:00,57.24,57.43,57.22,57.36,17500.0,40.4956,40.63,40.4814,40.5805,17500.0
2004-10-12 13:30:00,57.37,57.37,57.2,57.28,40800.0,40.5875,40.5875,40.4673,40.5239,40800.0
2004-10-12 14:00:00,57.28,57.36,57.22,57.34,42800.0,40.5239,40.5805,40.4814,40.5663,42800.0
2004-10-12 14:30:00,57.34,57.47,57.34,57.47,29900.0,40.5663,40.6583,40.5663,40.6583,29900.0
2004-10-12 15:00:00,57.47,57.64,57.46,57.56,43100.0,40.6583,40.7786,40.6512,40.722,43100.0
2004-10-12 15:30:00,57.57,57.6,57.35,57.36,72900.0,40.729,40.7503,40.5734,40.5805,72900.0
2004-10-13 09:30:00,57.59,57.84,57.59,57.77,28100.0,40.7432,40.9201,40.7432,40.8705,28100.0
2004-10-13 10:00:00,57.73,57.73,57.45,57.47,18200.0,40.8422,40.8422,40.6441,40.6583,18200.0
2004-10-13 10:30:00,57.47,57.48,57.11,57.13,27100.0,40.6583,40.6654,40.4036,40.4177,27100.0
2004-10-13 11:00:00,57.12,57.15,57.04,57.12,29000.0,40.4107,40.4319,40.3541,40.4107,29000.0
2004-10-13 11:30:00,57.16,57.19,57.05,57.07,9600.0,40.439,40.4602,40.3612,40.3753,9600.0
2004-10-13 12:00:00,57.1,57.2,57.1,57.14,11200.0,40.3965,40.4673,40.3965,40.4248,11200.0
2004-10-13 12:30:00,57.16,57.31,57.15,57.3,9100.0,40.439,40.5451,40.4319,40.538,9100.0
2004-10-13 13:00:00,57.32,57.33,57.06,57.06,11900.0,40.5522,40.5592,40.3682,40.3682,11900.0
2004-10-13 13:30:00,57.07,57.1,57.01,57.01,23600.0,40.3753,40.3965,40.3329,40.3329,23600.0
2004-10-13 14:00:00,57.01,57.01,56.75,56.75,10300.0,40.3329,40.3329,40.1489,40.1489,10300.0
2004-10-13 14:30:00,56.75,56.92,56.75,56.81,16700.0,40.1489,40.2692,40.1489,40.1914,16700.0
2004-10-13 15:00:00,56.84,57.0,56.84,57.0,24900.0,40.2126,40.3258,40.2126,40.3258,24900.0
2004-10-13 15:30:00,57.0,57.27,57.0,57.27,72200.0,40.3258,40.5168,40.3258,40.5168,72200.0
2004-10-14 09:30:00,57.31,57.33,57.03,57.33,37100.0,40.5451,40.5592,40.347,40.5592,37100.0
2004-10-14 10:00:00,57.32,57.68,57.31,57.6,53000.0,40.5522,40.8069,40.5451,40.7503,53000.0
2004-10-14 10:30:00,57.6,57.62,57.3,57.3,29900.0,40.7503,40.7644,40.538,40.538,29900.0
2004-10-14 11:00:00,57.29,57.29,57.04,57.2,36700.0,40.5309,40.5309,40.3541,40.4673,36700.0
2004-10-14 11:30:00,57.22,57.24,57.0,57.01,18200.0,40.4814,40.4956,40.3258,40.3329,18200.0
2004-10-14 12:00:00,57.02,57.04,56.94,56.96,23100.0,40.3399,40.3541,40.2833,40.2975,23100.0
2004-10-14 12:30:00,56.96,56.96,56.84,56.87,26900.0,40.2975,40.2975,40.2126,40.2338,26900.0
2004-10-14 13:00:00,56.87,57.04,56.86,57.04,29900.0,40.2338,40.3541,40.2267,40.3541,29900.0
2004-10-14 13:30:00,57.04,57.1,56.95,57.08,37700.0,40.3541,40.3965,40.2904,40.3824,37700.0
2004-10-14 14:00:00,57.08,57.12,56.93,56.96,17300.0,40.3824,40.4107,40.2763,40.2975,17300.0
2004-10-14 14:30:00,56.96,57.18,56.88,57.03,26500.0,40.2975,40.4531,40.2409,40.347,26500.0
2004-10-14 15:00:00,57.07,57.12,56.82,56.92,38700.0,40.3753,40.4107,40.1984,40.2692,38700.0
2004-10-14 15:30:00,56.92,57.07,56.7,56.73,44100.0,40.2692,40.3753,40.1135,40.1348,44100.0
2004-10-15 09:30:00,57.0,57.13,56.95,57.09,29800.0,40.3258,40.4177,40.2904,40.3894,29800.0
2004-10-15 10:00:00,57.1,57.4,57.0,57.4,36800.0,40.3965,40.6088,40.3258,40.6088,36800.0
2004-10-15 10:30:00,57.4,57.44,57.05,57.28,15700.0,40.6088,40.6371,40.3612,40.5239,15700.0
2004-10-15 11:00:00,57.25,57.33,57.15,57.2,21400.0,40.5026,40.5592,40.4319,40.4673,21400.0
2004-10-15 11:30:00,57.2,57.33,57.11,57.23,11600.0,40.4673,40.5592,40.4036,40.4885,11600.0
2004-10-15 12:00:00,57.23,57.54,57.17,57.52,26800.0,40.4885,40.7078,40.446,40.6937,26800.0
2004-10-15 12:30:00,57.54,57.83,57.5,57.68,20000.0,40.7078,40.913,40.6795,40.8069,20000.0
2004-10-15 13:00:00,57.68,57.73,57.57,57.63,16600.0,40.8069,40.8422,40.729,40.7715,16600.0
2004-10-15 13:30:00,57.64,57.82,57.64,57.82,16900.0,40.7786,40.9059,40.7786,40.9059,16900.0
2004-10-15 14:00:00,57.83,57.98,57.75,57.84,19700.0,40.913,41.0191,40.8564,40.9201,19700.0
2004-10-15 14:30:00,57.82,57.85,57.65,57.81,23900.0,40.9059,40.9271,40.7856,40.8988,23900.0
2004-10-15 15:00:00,57.76,57.76,57.51,57.7,32500.0,40.8635,40.8635,40.6866,40.821,32500.0
2004-10-15 15:30:00,57.75,57.78,57.58,57.78,38800.0,40.8564,40.8776,40.7361,40.8776,38800.0
2004-10-18 09:30:00,58.0,59.0,58.0,58.27,220300.0,41.0332,41.7407,41.0332,41.2243,220300.0
2004-10-18 10:00:00,58.25,58.45,58.0,58.05,151300.0,41.2101,41.3516,41.0332,41.0686,151300.0
2004-10-18 10:30:00,58.03,58.15,57.79,57.97,70100.0,41.0545,41.1394,40.8847,41.012,70100.0
2004-10-18 11:00:00,57.97,58.25,57.89,58.15,63900.0,41.012,41.2101,40.9554,41.1394,63900.0
2004-10-18 11:30:00,58.14,58.16,57.59,57.8,40800.0,41.1323,41.1464,40.7432,40.8918,40800.0
2004-10-18 12:00:00,57.81,58.15,57.73,57.99,122400.0,40.8988,41.1394,40.8422,41.0262,122400.0
2004-10-18 12:30:00,57.96,58.07,57.72,57.81,53000.0,41.0049,41.0828,40.8352,40.8988,53000.0
2004-10-18 13:00:00,57.81,57.95,57.81,57.88,33000.0,40.8988,40.9979,40.8988,40.9484,33000.0
2004-10-18 13:30:00,57.88,57.88,57.66,57.8,27700.0,40.9484,40.9484,40.7927,40.8918,27700.0
2004-10-18 14:00:00,57.82,58.0,57.72,57.98,32800.0,40.9059,41.0332,40.8352,41.0191,32800.0
2004-10-18 14:30:00,57.98,58.0,57.75,57.85,55700.0,41.0191,41.0332,40.8564,40.9271,55700.0
2004-10-18 15:00:00,57.85,58.0,57.8,57.85,68400.0,40.9271,41.0332,40.8918,40.9271,68400.0
2004-10-18 15:30:00,57.85,58.05,57.81,57.95,82800.0,40.9271,41.0686,40.8988,40.9979,82800.0
2004-10-19 09:30:00,58.0,58.0,56.27,56.56,151900.0,41.0332,41.0332,39.8093,40.0145,151900.0
2004-10-19 10:00:00,56.55,57.15,56.53,57.07,103600.0,40.0074,40.4319,39.9933,40.3753,103600.0
2004-10-19 10:30:00,57.11,57.12,56.97,57.01,77700.0,40.4036,40.4107,40.3046,40.3329,77700.0
2004-10-19 11:00:00,56.99,57.37,56.94,57.31,55000.0,40.3187,40.5875,40.2833,40.5451,55000.0
2004-10-19 11:30:00,57.37,57.58,57.32,57.49,72100.0,40.5875,40.7361,40.5522,40.6724,72100.0
2004-10-19 12:00:00,57.51,57.51,57.11,57.21,35700.0,40.6866,40.6866,40.4036,40.4743,35700.0
2004-10-19 12:30:00,57.22,57.42,57.22,57.38,42600.0,40.4814,40.6229,40.4814,40.5946,42600.0
2004-10-19 13:00:00,57.38,57.38,57.16,57.21,31400.0,40.5946,40.5946,40.439,40.4743,31400.0
2004-10-19 13:30:00,57.25,58.19,57.25,57.31,127200.0,40.5026,41.1677,40.5026,40.5451,127200.0
2004-10-19 14:00:00,57.3,57.3,57.06,57.21,50500.0,40.538,40.538,40.3682,40.4743,50500.0
2004-10-19 14:30:00,57.21,57.32,57.19,57.3,19700.0,40.4743,40.5522,40.4602,40.538,19700.0
2004-10-19 15:00:00,57.31,57.37,56.87,56.87,31800.0,40.5451,40.5875,40.2338,40.2338,31800.0
2004-10-19 15:30:00,56.87,57.01,56.85,57.0,79400.0,40.2338,40.3329,40.2197,40.3258,79400.0
2004-10-20 09:30:00,56.95,57.3,56.55,57.29,48500.0,40.2904,40.538,40.0074,40.5309,48500.0
2004-10-20 10:00:00,57.25,57.63,57.22,57.48,45500.0,40.5026,40.7715,40.4814,40.6654,45500.0
2004-10-20 10:30:00,57.48,57.48,57.03,57.09,18700.0,40.6654,40.6654,40.347,40.3894,18700.0
2004-10-20 11:00:00,57.1,57.31,57.1,57.28,48400.0,40.3965,40.5451,40.3965,40.5239,48400.0
2004-10-20 11:30:00,57.26,57.36,57.1,57.2,36100.0,40.5097,40.5805,40.3965,40.4673,36100.0
2004-10-20 12:00:00,57.22,57.41,57.21,57.41,25000.0,40.4814,40.6158,40.4743,40.6158,25000.0
2004-10-20 12:30:00,57.41,57.5,57.41,57.45,35200.0,40.6158,40.6795,40.6158,40.6441,35200.0
2004-10-20 13:00:00,57.45,57.5,57.38,57.39,20900.0,40.6441,40.6795,40.5946,40.6017,20900.0
2004-10-20 13:30:00,57.4,57.46,57.33,57.43,71700.0,40.6088,40.6512,40.5592,40.63,71700.0
2004-10-20 14:00:00,57.43,57.65,57.42,57.48,21000.0,40.63,40.7856,40.6229,40.6654,21000.0
2004-10-20 14:30:00,57.47,57.59,57.46,57.53,55200.0,40.6583,40.7432,40.6512,40.7007,55200.0
2004-10-20 15:00:00,57.52,57.61,57.52,57.59,32600.0,40.6937,40.7573,40.6937,40.7432,32600.0
2004-10-20 15:30:00,57.59,57.79,57.56,57.66,63600.0,40.7432,40.8847,40.722,40.7927,63600.0
2004-10-21 09:30:00,57.57,57.57,57.1,57.2,28700.0,40.729,40.729,40.3965,40.4673,28700.0
2004-10-21 10:00:00,57.17,57.3,56.95,57.0,32200.0,40.446,40.538,40.2904,40.3258,32200.0
2004-10-21 10:30:00,57.08,57.36,57.07,57.32,69000.0,40.3824,40.5805,40.3753,40.5522,69000.0
2004-10-21 11:00:00,57.3,57.64,57.29,57.59,15800.0,40.538,40.7786,40.5309,40.7432,15800.0
2004-10-21 11:30:00,57.59,57.61,57.55,57.61,10600.0,40.7432,40.7573,40.7149,40.7573,10600.0
2004-10-21 12:00:00,57.64,57.7,57.28,57.28,22200.0,40.7786,40.821,40.5239,40.5239,22200.0
2004-10-21 12:30:00,57.28,57.28,57.04,57.21,31800.0,40.5239,40.5239,40.3541,40.4743,31800.0
2004-10-21 13:00:00,57.22,57.35,57.09,57.23,15200.0,40.4814,40.5734,40.3894,40.4885,15200.0
2004-10-21 13:30:00,57.26,57.46,57.26,57.39,15300.0,40.5097,40.6512,40.5097,40.6017,15300.0
2004-10-21 14:00:00,57.39,57.88,57.39,57.85,23400.0,40.6017,40.9484,40.6017,40.9271,23400.0
2004-10-21 14:30:00,57.94,58.01,57.86,57.99,32100.0,40.9908,41.0403,40.9342,41.0262,32100.0
2004-10-21 15:00:00,58.0,58.06,57.82,57.9,18400.0,41.0332,41.0757,40.9059,40.9625,18400.0
2004-10-21 15:30:00,57.9,57.97,57.8,57.87,26100.0,40.9625,41.012,40.8918,40.9413,26100.0
2004-10-22 09:30:00,57.9,58.48,57.9,58.47,22800.0,40.9625,41.3728,40.9625,41.3658,22800.0
2004-10-22 10:00:00,58.47,58.47,57.99,58.16,40600.0,41.3658,41.3658,41.0262,41.1464,40600.0
2004-10-22 10:30:00,58.14,58.14,57.86,58.02,10900.0,41.1323,41.1323,40.9342,41.0474,10900.0
2004-10-22 11:00:00,58.02,58.1,57.92,58.04,8200.0,41.0474,41.104,40.9766,41.0615,8200.0
2004-10-22 11:30:00,58.03,58.07,58.0,58.06,4600.0,41.0545,41.0828,41.0332,41.0757,4600.0
2004-10-22 12:00:00,58.06,58.16,58.0,58.16,10600.0,41.0757,41.1464,41.0332,41.1464,10600.0
2004-10-22 12:30:00,58.16,58.24,58.0,58.08,6000.0,41.1464,41.203,41.0332,41.0898,6000.0
2004-10-22 13:00:00,58.02,58.1,57.9,57.9,8000.0,41.0474,41.104,40.9625,40.9625,8000.0
2004-10-22 13:30:00,57.9,57.9,57.64,57.8,6500.0,40.9625,40.9625,40.7786,40.8918,6500.0
2004-10-22 14:00:00,57.8,57.86,57.75,57.83,10200.0,40.8918,40.9342,40.8564,40.913,10200.0
2004-10-22 14:30:00,57.9,57.92,57.54,57.57,14900.0,40.9625,40.9766,40.7078,40.729,14900.0
2004-10-22 15:00:00,57.55,57.69,57.44,57.69,12600.0,40.7149,40.8139,40.6371,40.8139,12600.0
2004-10-22 15:30:00,57.61,57.62,57.5,57.56,17100.0,40.7573,40.7644,40.6795,40.722,17100.0
2004-10-25 09:30:00,57.29,57.3,56.7,56.75,33800.0,40.5309,40.538,40.1135,40.1489,33800.0
2004-10-25 10:00:00,56.76,57.0,56.69,57.0,21400.0,40.156,40.3258,40.1065,40.3258,21400.0
2004-10-25 10:30:00,57.0,57.0,56.62,56.91,21900.0,40.3258,40.3258,40.0569,40.2621,21900.0
2004-10-25 11:00:00,56.9,57.0,56.79,57.0,14400.0,40.255,40.3258,40.1772,40.3258,14400.0
2004-10-25 11:30:00,56.99,57.1,56.78,56.78,13600.0,40.3187,40.3965,40.1701,40.1701,13600.0
2004-10-25 12:00:00,56.82,56.96,56.76,56.9,9900.0,40.1984,40.2975,40.156,40.255,9900.0
2004-10-25 12:30:00,56.9,56.93,56.8,56.87,16000.0,40.255,40.2763,40.1843,40.2338,16000.0
2004-10-25 13:00:00,56.92,57.17,56.9,57.05,26300.0,40.2692,40.446,40.255,40.3612,26300.0
2004-10-25 13:30:00,57.07,57.08,57.02,57.05,26000.0,40.3753,40.3824,40.3399,40.3612,26000.0
2004-10-25 14:00:00,57.05,57.16,57.0,57.1,12100.0,40.3612,40.439,40.3258,40.3965,12100.0
2004-10-25 14:30:00,57.1,57.16,56.95,57.07,38400.0,40.3965,40.439,40.2904,40.3753,38400.0
2004-10-25 15:00:00,57.02,57.09,56.9,56.97,26400.0,40.3399,40.3894,40.255,40.3046,26400.0
2004-10-25 15:30:00,56.97,57.12,56.96,57.1,39900.0,40.3046,40.4107,40.2975,40.3965,39900.0
2004-10-26 09:30:00,57.1,57.15,56.75,56.77,43100.0,40.3965,40.4319,40.1489,40.1631,43100.0
2004-10-26 10:00:00,56.79,57.25,56.78,57.21,25000.0,40.1772,40.5026,40.1701,40.4743,25000.0
2004-10-26 10:30:00,57.21,57.3,57.0,57.02,43900.0,40.4743,40.538,40.3258,40.3399,43900.0
2004-10-26 11:00:00,57.02,57.02,56.8,56.91,27400.0,40.3399,40.3399,40.1843,40.2621,27400.0
2004-10-26 11:30:00,56.9,56.91,56.6,56.81,24900.0,40.255,40.2621,40.0428,40.1914,24900.0
2004-10-26 12:00:00,56.82,56.96,56.7,56.87,12100.0,40.1984,40.2975,40.1135,40.2338,12100.0
2004-10-26 12:30:00,56.88,56.96,56.88,56.91,11900.0,40.2409,40.2975,40.2409,40.2621,11900.0
2004-10-26 13:00:00,56.91,57.06,56.9,56.9,14700.0,40.2621,40.3682,40.255,40.255,14700.0
2004-10-26 13:30:00,56.9,56.99,56.8,56.93,16900.0,40.255,40.3187,40.1843,40.2763,16900.0
2004-10-26 14:00:00,56.97,57.09,56.92,57.07,32300.0,40.3046,40.3894,40.2692,40.3753,32300.0
2004-10-26 14:30:00,57.0,57.07,56.93,57.07,20400.0,40.3258,40.3753,40.2763,40.3753,20400.0
2004-10-26 15:00:00,57.02,57.17,57.02,57.14,37800.0,40.3399,40.446,40.3399,40.4248,37800.0
2004-10-26 15:30:00,57.15,57.22,57.09,57.13,32000.0,40.4319,40.4814,40.3894,40.4177,32000.0
2004-10-27 09:30:00,56.89,56.91,56.45,56.45,86400.0,40.248,40.2621,39.9367,39.9367,86400.0
2004-10-27 10:00:00,56.44,56.84,56.28,56.28,91200.0,39.9296,40.2126,39.8164,39.8164,91200.0
2004-10-27 10:30:00,56.27,56.49,56.26,56.49,62500.0,39.8093,39.965,39.8022,39.965,62500.0
2004-10-27 11:00:00,56.5,57.1,56.49,57.1,61800.0,39.972,40.3965,39.965,40.3965,61800.0
2004-10-27 11:30:00,57.1,57.29,56.98,57.05,52800.0,40.3965,40.5309,40.3116,40.3612,52800.0
2004-10-27 12:00:00,57.04,57.04,56.85,56.85,50200.0,40.3541,40.3541,40.2197,40.2197,50200.0
2004-10-27 12:30:00,56.84,56.84,56.58,56.63,55100.0,40.2126,40.2126,40.0286,40.064,55100.0
2004-10-27 13:00:00,56.66,57.06,56.65,57.04,41200.0,40.0852,40.3682,40.0782,40.3541,41200.0
2004-10-27 13:30:00,57.04,57.12,56.95,57.0,36200.0,40.3541,40.4107,40.2904,40.3258,36200.0
2004-10-27 14:00:00,57.02,57.16,56.87,56.89,33400.0,40.3399,40.439,40.2338,40.248,33400.0
2004-10-27 14:30:00,56.89,57.01,56.87,56.89,33500.0,40.248,40.3329,40.2338,40.248,33500.0
2004-10-27 15:00:00,56.89,57.12,56.89,57.01,57200.0,40.248,40.4107,40.248,40.3329,57200.0
2004-10-27 15:30:00,57.0,57.04,56.9,56.99,68500.0,40.3258,40.3541,40.255,40.3187,68500.0
2004-10-28 09:30:00,56.93,56.95,56.5,56.55,36000.0,40.2763,40.2904,39.972,40.0074,36000.0
2004-10-28 10:00:00,56.57,56.75,56.5,56.73,36000.0,40.0216,40.1489,39.972,40.1348,36000.0
2004-10-28 10:30:00,56.69,56.92,56.6,56.92,32600.0,40.1065,40.2692,40.0428,40.2692,32600.0
2004-10-28 11:00:00,56.91,57.01,56.79,56.98,65700.0,40.2621,40.3329,40.1772,40.3116,65700.0
2004-10-28 11:30:00,56.98,57.0,56.75,56.89,28200.0,40.3116,40.3258,40.1489,40.248,28200.0
2004-10-28 12:00:00,56.9,57.08,56.9,56.99,120300.0,40.255,40.3824,40.255,40.3187,120300.0
2004-10-28 12:30:00,56.98,57.14,56.96,57.13,30800.0,40.3116,40.4248,40.2975,40.4177,30800.0
2004-10-28 13:00:00,57.12,57.25,57.03,57.25,54000.0,40.4107,40.5026,40.347,40.5026,54000.0
2004-10-28 13:30:00,57.24,57.55,57.21,57.46,26300.0,40.4956,40.7149,40.4743,40.6512,26300.0
2004-10-28 14:00:00,57.45,57.79,57.44,57.79,45500.0,40.6441,40.8847,40.6371,40.8847,45500.0
2004-10-28 14:30:00,57.78,58.05,57.78,58.01,37400.0,40.8776,41.0686,40.8776,41.0403,37400.0
2004-10-28 15:00:00,58.01,58.25,57.98,58.19,51000.0,41.0403,41.2101,41.0191,41.1677,51000.0
2004-10-28 15:30:00,58.16,58.3,57.98,58.01,60000.0,41.1464,41.2455,41.0191,41.0403,60000.0
2004-10-29 09:30:00,57.9,58.46,57.9,58.16,19800.0,40.9625,41.3587,40.9625,41.1464,19800.0
2004-10-29 10:00:00,58.2,58.24,57.85,57.9,21900.0,41.1747,41.203,40.9271,40.9625,21900.0
2004-10-29 10:30:00,57.93,58.08,57.92,58.05,15300.0,40.9837,41.0898,40.9766,41.0686,15300.0
2004-10-29 11:00:00,58.05,58.27,57.86,58.14,19900.0,41.0686,41.2243,40.9342,41.1323,19900.0
2004-10-29 11:30:00,58.22,58.22,57.95,58.0,7400.0,41.1889,41.1889,40.9979,41.0332,7400.0
2004-10-29 12:00:00,58.05,58.15,58.0,58.0,8700.0,41.0686,41.1394,41.0332,41.0332,8700.0
2004-10-29 12:30:00,58.03,58.04,57.92,57.96,10500.0,41.0545,41.0615,40.9766,41.0049,10500.0
2004-10-29 13:00:00,57.96,58.18,57.96,58.18,4700.0,41.0049,41.1606,41.0049,41.1606,4700.0
2004-10-29 13:30:00,58.2,58.37,58.14,58.2,13400.0,41.1747,41.295,41.1323,41.1747,13400.0
2004-10-29 14:00:00,58.21,58.24,58.13,58.15,13100.0,41.1818,41.203,41.1252,41.1394,13100.0
2004-10-29 14:30:00,58.2,58.32,58.16,58.26,19600.0,41.1747,41.2596,41.1464,41.2172,19600.0
2004-10-29 15:00:00,58.26,58.33,58.11,58.14,20700.0,41.2172,41.2667,41.1111,41.1323,20700.0
2004-10-29 15:30:00,58.14,58.58,58.12,58.49,56100.0,41.1323,41.4436,41.1181,41.3799,56100.0
2004-11-01 09:30:00,58.59,58.62,58.21,58.33,21400.0,41.4507,41.4719,41.1818,41.2667,21400.0
2004-11-01 10:00:00,58.31,58.41,57.94,57.95,32300.0,41.2526,41.3233,40.9908,40.9979,32300.0
2004-11-01 10:30:00,57.93,58.13,57.89,58.1,34800.0,40.9837,41.1252,40.9554,41.104,34800.0
2004-11-01 11:00:00,58.1,58.38,58.09,58.28,33700.0,41.104,41.3021,41.0969,41.2313,33700.0
2004-11-01 11:30:00,58.28,58.28,58.11,58.16,21800.0,41.2313,41.2313,41.1111,41.1464,21800.0
2004-11-01 12:00:00,58.16,58.24,58.08,58.11,19000.0,41.1464,41.203,41.0898,41.1111,19000.0
2004-11-01 12:30:00,58.12,58.15,58.09,58.11,13500.0,41.1181,41.1394,41.0969,41.1111,13500.0
2004-11-01 13:00:00,58.09,58.13,58.0,58.03,20600.0,41.0969,41.1252,41.0332,41.0545,20600.0
2004-11-01 13:30:00,58.01,58.07,57.98,58.06,8600.0,41.0403,41.0828,41.0191,41.0757,8600.0
2004-11-01 14:00:00,58.08,58.17,58.06,58.15,14500.0,41.0898,41.1535,41.0757,41.1394,14500.0
2004-11-01 14:30:00,58.16,58.29,58.16,58.26,8700.0,41.1464,41.2384,41.1464,41.2172,8700.0
2004-11-01 15:00:00,58.25,58.28,58.17,58.18,19900.0,41.2101,41.2313,41.1535,41.1606,19900.0
2004-11-01 15:30:00,58.18,58.24,58.11,58.21,31100.0,41.1606,41.203,41.1111,41.1818,31100.0
2004-11-02 09:30:00,58.0,58.09,57.55,58.04,34900.0,41.0332,41.0969,40.7149,41.0615,34900.0
2004-11-02 10:00:00,58.04,58.25,58.02,58.25,40700.0,41.0615,41.2101,41.0474,41.2101,40700.0
2004-11-02 10:30:00,58.25,58.4,58.16,58.2,21700.0,41.2101,41.3162,41.1464,41.1747,21700.0
2004-11-02 11:00:00,58.22,58.25,58.08,58.25,39300.0,41.1889,41.2101,41.0898,41.2101,39300.0
2004-11-02 11:30:00,58.22,58.27,58.1,58.22,23900.0,41.1889,41.2243,41.104,41.1889,23900.0
2004-11-02 12:00:00,58.22,58.35,58.2,58.34,17600.0,41.1889,41.2809,41.1747,41.2738,17600.0
2004-11-02 12:30:00,58.35,58.37,58.19,58.25,17500.0,41.2809,41.295,41.1677,41.2101,17500.0
2004-11-02 13:00:00,58.24,58.28,58.14,58.17,19000.0,41.203,41.2313,41.1323,41.1535,19000.0
2004-11-02 13:30:00,58.17,58.3,58.17,58.19,14600.0,41.1535,41.2455,41.1535,41.1677,14600.0
2004-11-02 14:00:00,58.19,58.29,58.19,58.24,26200.0,41.1677,41.2384,41.1677,41.203,26200.0
2004-11-02 14:30:00,58.24,58.26,57.76,57.99,33300.0,41.203,41.2172,40.8635,41.0262,33300.0
2004-11-02 15:00:00,58.0,58.02,57.77,57.81,41600.0,41.0332,41.0474,40.8705,40.8988,41600.0
2004-11-02 15:30:00,57.81,57.93,57.7,57.87,42200.0,40.8988,40.9837,40.821,40.9413,42200.0
2004-11-03 09:30:00,58.2,58.3,57.91,57.98,112200.0,41.1747,41.2455,40.9696,41.0191,112200.0
2004-11-03 10:00:00,57.99,58.1,57.75,57.92,21700.0,41.0262,41.104,40.8564,40.9766,21700.0
2004-11-03 10:30:00,57.98,58.36,57.95,58.01,34000.0,41.0191,41.2879,40.9979,41.0403,34000.0
2004-11-03 11:00:00,58.01,58.03,57.87,58.03,89000.0,41.0403,41.0545,40.9413,41.0545,89000.0
2004-11-03 11:30:00,58.03,58.05,57.71,57.77,22700.0,41.0545,41.0686,40.8281,40.8705,22700.0
2004-11-03 12:00:00,57.82,58.05,57.79,57.91,91400.0,40.9059,41.0686,40.8847,40.9696,91400.0
2004-11-03 12:30:00,57.95,58.17,57.94,57.94,14200.0,40.9979,41.1535,40.9908,40.9908,14200.0
2004-11-03 13:00:00,57.94,58.11,57.92,57.92,22700.0,40.9908,41.1111,40.9766,40.9766,22700.0
2004-11-03 13:30:00,57.93,58.15,57.93,58.02,49200.0,40.9837,41.1394,40.9837,41.0474,49200.0
2004-11-03 14:00:00,58.02,58.06,57.81,57.92,35200.0,41.0474,41.0757,40.8988,40.9766,35200.0
2004-11-03 14:30:00,57.92,57.95,57.68,57.8,35100.0,40.9766,40.9979,40.8069,40.8918,35100.0
2004-11-03 15:00:00,57.87,57.99,57.71,57.79,55800.0,40.9413,41.0262,40.8281,40.8847,55800.0
2004-11-03 15:30:00,57.79,57.92,57.69,57.88,56200.0,40.8847,40.9766,40.8139,40.9484,56200.0
2004-11-04 09:30:00,57.88,58.47,57.88,58.47,95500.0,41.0861,41.5049,41.0861,41.5049,95500.0
2004-11-04 10:00:00,58.47,58.47,58.26,58.29,46500.0,41.5049,41.5049,41.3558,41.3771,46500.0
2004-11-04 10:30:00,58.34,58.5,58.34,58.47,51400.0,41.4126,41.5262,41.4126,41.5049,51400.0
2004-11-04 11:00:00,58.47,58.72,58.37,58.72,18100.0,41.5049,41.6823,41.4339,41.6823,18100.0
2004-11-04 11:30:00,58.71,58.91,58.71,58.84,15900.0,41.6752,41.8172,41.6752,41.7675,15900.0
2004-11-04 12:00:00,58.87,59.38,58.84,59.38,22600.0,41.7888,42.1508,41.7675,42.1508,22600.0
2004-11-04 12:30:00,59.38,59.61,59.32,59.54,23900.0,42.1508,42.3141,42.1082,42.2644,23900.0
2004-11-04 13:00:00,59.51,59.68,59.39,59.67,25600.0,42.2431,42.3638,42.1579,42.3567,25600.0
2004-11-04 13:30:00,59.67,59.72,59.53,59.6,18700.0,42.3567,42.3922,42.2573,42.307,18700.0
2004-11-04 14:00:00,59.61,59.67,59.45,59.55,22500.0,42.3141,42.3567,42.2005,42.2715,22500.0
2004-11-04 14:30:00,59.55,59.61,59.49,59.6,51700.0,42.2715,42.3141,42.2289,42.307,51700.0
2004-11-04 15:00:00,59.61,59.67,59.48,59.53,34500.0,42.3141,42.3567,42.2218,42.2573,34500.0
2004-11-04 15:30:00,59.53,59.58,59.41,59.46,56300.0,42.2573,42.2928,42.1721,42.2076,56300.0
2004-11-05 09:30:00,59.47,59.75,59.47,59.62,78100.0,42.2147,42.4135,42.2147,42.3212,78100.0
2004-11-05 10:00:00,59.6,59.64,59.46,59.61,42500.0,42.307,42.3354,42.2076,42.3141,42500.0
2004-11-05 10:30:00,59.61,59.64,59.35,59.4,48300.0,42.3141,42.3354,42.1295,42.165,48300.0
2004-11-05 11:00:00,59.41,59.42,59.14,59.27,24100.0,42.1721,42.1792,41.9805,42.0728,24100.0
2004-11-05 11:30:00,59.27,59.42,59.14,59.2,16200.0,42.0728,42.1792,41.9805,42.0231,16200.0
2004-11-05 12:00:00,59.22,59.47,59.22,59.47,13200.0,42.0373,42.2147,42.0373,42.2147,13200.0
2004-11-05 12:30:00,59.48,59.59,59.35,59.57,20700.0,42.2218,42.2999,42.1295,42.2857,20700.0
2004-11-05 13:00:00,59.58,59.68,59.54,59.65,19000.0,42.2928,42.3638,42.2644,42.3425,19000.0
2004-11-05 13:30:00,59.66,59.7,59.5,59.52,25200.0,42.3496,42.378,42.236,42.2502,25200.0
2004-11-05 14:00:00,59.52,59.56,59.36,59.42,14700.0,42.2502,42.2786,42.1366,42.1792,14700.0
2004-11-05 14:30:00,59.4,59.5,59.4,59.49,19000.0,42.165,42.236,42.165,42.2289,19000.0
2004-11-05 15:00:00,59.49,59.52,59.32,59.5,36000.0,42.2289,42.2502,42.1082,42.236,36000.0
2004-11-05 15:30:00,59.51,59.59,59.44,59.59,63500.0,42.2431,42.2999,42.1934,42.2999,63500.0
2004-11-08 09:30:00,59.5,59.59,59.36,59.47,14600.0,42.236,42.2999,42.1366,42.2147,14600.0
2004-11-08 10:00:00,59.37,59.65,59.37,59.6,15000.0,42.1437,42.3425,42.1437,42.307,15000.0
2004-11-08 10:30:00,59.59,59.7,59.53,59.7,31700.0,42.2999,42.378,42.2573,42.378,31700.0
2004-11-08 11:00:00,59.7,59.7,59.5,59.58,18000.0,42.378,42.378,42.236,42.2928,18000.0
2004-11-08 11:30:00,59.61,59.69,59.53,59.58,12900.0,42.3141,42.3709,42.2573,42.2928,12900.0
2004-11-08 12:00:00,59.58,59.7,59.58,59.7,7600.0,42.2928,42.378,42.2928,42.378,7600.0
2004-11-08 12:30:00,59.7,59.79,59.67,59.79,41000.0,42.378,42.4419,42.3567,42.4419,41000.0
2004-11-08 13:00:00,59.79,59.8,59.68,59.74,11300.0,42.4419,42.449,42.3638,42.4064,11300.0
2004-11-08 13:30:00,59.74,59.81,59.74,59.77,8000.0,42.4064,42.4561,42.4064,42.4277,8000.0
2004-11-08 14:00:00,59.8,59.82,59.72,59.76,8000.0,42.449,42.4632,42.3922,42.4206,8000.0
2004-11-08 14:30:00,59.77,59.81,59.72,59.79,10400.0,42.4277,42.4561,42.3922,42.4419,10400.0
2004-11-08 15:00:00,59.74,59.77,59.6,59.6,20900.0,42.4064,42.4277,42.307,42.307,20900.0
2004-11-08 15:30:00,59.6,59.61,59.44,59.54,40500.0,42.307,42.3141,42.1934,42.2644,40500.0
2004-11-09 09:30:00,59.55,59.68,59.2,59.6,23600.0,42.2715,42.3638,42.0231,42.307,23600.0
2004-11-09 10:00:00,59.6,59.6,59.41,59.5,10600.0,42.307,42.307,42.1721,42.236,10600.0
2004-11-09 10:30:00,59.52,59.55,59.4,59.43,10700.0,42.2502,42.2715,42.165,42.1863,10700.0
2004-11-09 11:00:00,59.47,59.47,59.4,59.43,9300.0,42.2147,42.2147,42.165,42.1863,9300.0
2004-11-09 11:30:00,59.43,59.56,59.42,59.46,28100.0,42.1863,42.2786,42.1792,42.2076,28100.0
2004-11-09 12:00:00,59.47,59.49,59.43,59.46,6500.0,42.2147,42.2289,42.1863,42.2076,6500.0
2004-11-09 12:30:00,59.46,59.46,59.4,59.43,8700.0,42.2076,42.2076,42.165,42.1863,8700.0
2004-11-09 13:00:00,59.45,59.57,59.42,59.55,8300.0,42.2005,42.2857,42.1792,42.2715,8300.0
2004-11-09 13:30:00,59.56,59.63,59.56,59.62,10300.0,42.2786,42.3283,42.2786,42.3212,10300.0
2004-11-09 14:00:00,59.66,59.93,59.6,59.85,25700.0,42.3496,42.5413,42.307,42.4845,25700.0
2004-11-09 14:30:00,59.85,59.95,59.82,59.85,13300.0,42.4845,42.5554,42.4632,42.4845,13300.0
2004-11-09 15:00:00,59.86,59.94,59.8,59.83,13600.0,42.4916,42.5484,42.449,42.4703,13600.0
2004-11-09 15:30:00,59.85,59.92,59.83,59.86,9100.0,42.4845,42.5342,42.4703,42.4916,9100.0
2004-11-10 09:30:00,59.75,59.8,59.6,59.63,17000.0,42.4135,42.449,42.307,42.3283,17000.0
2004-11-10 10:00:00,59.63,59.8,59.62,59.76,20900.0,42.3283,42.449,42.3212,42.4206,20900.0
2004-11-10 10:30:00,59.75,59.77,59.66,59.68,7500.0,42.4135,42.4277,42.3496,42.3638,7500.0
2004-11-10 11:00:00,59.68,59.8,59.68,59.75,8900.0,42.3638,42.449,42.3638,42.4135,8900.0
2004-11-10 11:30:00,59.76,59.85,59.74,59.76,9000.0,42.4206,42.4845,42.4064,42.4206,9000.0
2004-11-10 12:00:00,59.8,59.8,59.78,59.79,3200.0,42.449,42.449,42.4348,42.4419,3200.0
2004-11-10 12:30:00,59.79,59.79,59.75,59.75,5000.0,42.4419,42.4419,42.4135,42.4135,5000.0
2004-11-10 13:00:00,59.76,59.79,59.69,59.79,5700.0,42.4206,42.4419,42.3709,42.4419,5700.0
2004-11-10 13:30:00,59.78,59.79,59.67,59.69,5400.0,42.4348,42.4419,42.3567,42.3709,5400.0
2004-11-10 14:00:00,59.7,59.75,59.65,59.71,22000.0,42.378,42.4135,42.3425,42.3851,22000.0
2004-11-10 14:30:00,59.72,59.8,59.61,59.73,69500.0,42.3922,42.449,42.3141,42.3993,69500.0
2004-11-10 15:00:00,59.73,59.74,59.41,59.56,21400.0,42.3993,42.4064,42.1721,42.2786,21400.0
2004-11-10 15:30:00,59.53,59.64,59.51,59.58,12500.0,42.2573,42.3354,42.2431,42.2928,12500.0
2004-11-11 09:30:00,59.75,59.75,59.3,59.46,17900.0,42.4135,42.4135,42.094,42.2076,17900.0
2004-11-11 10:00:00,59.47,59.64,59.46,59.55,7800.0,42.2147,42.3354,42.2076,42.2715,7800.0
2004-11-11 10:30:00,59.55,59.71,59.46,59.7,7600.0,42.2715,42.3851,42.2076,42.378,7600.0
2004-11-11 11:00:00,59.68,59.7,59.63,59.7,4500.0,42.3638,42.378,42.3283,42.378,4500.0
2004-11-11 11:30:00,59.69,59.76,59.65,59.73,4200.0,42.3709,42.4206,42.3425,42.3993,4200.0
2004-11-11 12:00:00,59.71,59.79,59.69,59.77,12300.0,42.3851,42.4419,42.3709,42.4277,12300.0
2004-11-11 12:30:00,59.78,59.79,59.71,59.72,2900.0,42.4348,42.4419,42.3851,42.3922,2900.0
2004-11-11 13:00:00,59.73,59.79,59.71,59.79,5100.0,42.3993,42.4419,42.3851,42.4419,5100.0
2004-11-11 13:30:00,59.79,59.8,59.72,59.75,10100.0,42.4419,42.449,42.3922,42.4135,10100.0
2004-11-11 14:00:00,59.73,59.89,59.72,59.88,49400.0,42.3993,42.5129,42.3922,42.5058,49400.0
2004-11-11 14:30:00,59.88,60.02,59.85,59.89,19200.0,42.5058,42.6051,42.4845,42.5129,19200.0
2004-11-11 15:00:00,59.91,59.96,59.89,59.94,12800.0,42.5271,42.5625,42.5129,42.5484,12800.0
2004-11-11 15:30:00,59.94,59.96,59.81,59.96,47000.0,42.5484,42.5625,42.4561,42.5625,47000.0
2004-11-12 09:30:00,59.99,59.99,59.34,59.37,65400.0,42.5838,42.5838,42.1224,42.1437,65400.0
2004-11-12 10:00:00,59.4,59.5,59.3,59.49,28500.0,42.165,42.236,42.094,42.2289,28500.0
2004-11-12 10:30:00,59.49,59.58,59.44,59.49,62100.0,42.2289,42.2928,42.1934,42.2289,62100.0
2004-11-12 11:00:00,59.49,59.64,59.48,59.56,15600.0,42.2289,42.3354,42.2218,42.2786,15600.0
2004-11-12 11:30:00,59.56,59.62,59.5,59.52,21900.0,42.2786,42.3212,42.236,42.2502,21900.0
2004-11-12 12:00:00,59.52,59.59,59.48,59.59,23800.0,42.2502,42.2999,42.2218,42.2999,23800.0
2004-11-12 12:30:00,59.59,59.63,59.5,59.61,17900.0,42.2999,42.3283,42.236,42.3141,17900.0
2004-11-12 13:00:00,59.64,59.75,59.63,59.74,10000.0,42.3354,42.4135,42.3283,42.4064,10000.0
2004-11-12 13:30:00,59.74,59.75,59.72,59.74,37600.0,42.4064,42.4135,42.3922,42.4064,37600.0
2004-11-12 14:00:00,59.73,59.75,59.68,59.74,36000.0,42.3993,42.4135,42.3638,42.4064,36000.0
2004-11-12 14:30:00,59.75,59.97,59.74,59.9,74100.0,42.4135,42.5696,42.4064,42.52,74100.0
2004-11-12 15:00:00,59.91,60.0,59.91,59.98,37300.0,42.5271,42.5909,42.5271,42.5767,37300.0
2004-11-12 15:30:00,59.98,60.1,59.95,60.06,55100.0,42.5767,42.6619,42.5554,42.6335,55100.0
2004-11-15 09:30:00,59.82,60.7,59.82,60.7,66200.0,42.4632,43.0878,42.4632,43.0878,66200.0
2004-11-15 10:00:00,60.71,60.73,60.5,60.66,71800.0,43.0949,43.1091,42.9459,43.0594,71800.0
2004-11-15 10:30:00,60.67,60.85,60.67,60.8,44700.0,43.0665,43.1943,43.0665,43.1588,44700.0
2004-11-15 11:00:00,60.8,60.92,60.8,60.92,23100.0,43.1588,43.244,43.1588,43.244,23100.0
2004-11-15 11:30:00,60.92,61.38,60.92,61.38,47800.0,43.244,43.5705,43.244,43.5705,47800.0
2004-11-15 12:00:00,61.38,61.48,61.21,61.48,40200.0,43.5705,43.6415,43.4499,43.6415,40200.0
2004-11-15 12:30:00,61.47,61.91,61.4,61.91,67800.0,43.6344,43.9468,43.5847,43.9468,67800.0
2004-11-15 13:00:00,61.91,61.96,61.64,61.69,21500.0,43.9468,43.9822,43.7551,43.7906,21500.0
2004-11-15 13:30:00,61.69,61.73,61.52,61.53,32200.0,43.7906,43.819,43.6699,43.677,32200.0
2004-11-15 14:00:00,61.52,61.52,61.22,61.38,31100.0,43.6699,43.6699,43.457,43.5705,31100.0
2004-11-15 14:30:00,61.37,61.49,61.1,61.1,50300.0,43.5634,43.6486,43.3718,43.3718,50300.0
2004-11-15 15:00:00,61.1,61.19,61.0,61.0,63700.0,43.3718,43.4357,43.3008,43.3008,63700.0
2004-11-15 15:30:00,61.01,61.36,60.93,61.33,88600.0,43.3079,43.5563,43.2511,43.535,88600.0
2004-11-16 09:30:00,61.0,61.29,60.85,60.91,36600.0,43.3008,43.5066,43.1943,43.2369,36600.0
2004-11-16 10:00:00,60.91,61.19,60.88,61.17,46700.0,43.2369,43.4357,43.2156,43.4215,46700.0
2004-11-16 10:30:00,61.17,61.17,61.02,61.15,23100.0,43.4215,43.4215,43.315,43.4073,23100.0
2004-11-16 11:00:00,61.12,61.21,61.09,61.14,32600.0,43.386,43.4499,43.3647,43.4002,32600.0
2004-11-16 11:30:00,61.15,61.19,61.06,61.07,17100.0,43.4073,43.4357,43.3434,43.3505,17100.0
2004-11-16 12:00:00,61.07,61.28,61.07,61.28,22200.0,43.3505,43.4995,43.3505,43.4995,22200.0
2004-11-16 12:30:00,61.28,61.45,61.28,61.45,29300.0,43.4995,43.6202,43.4995,43.6202,29300.0
2004-11-16 13:00:00,61.46,61.69,61.46,61.62,51000.0,43.6273,43.7906,43.6273,43.7409,51000.0
2004-11-16 13:30:00,61.61,61.65,61.46,61.46,32800.0,43.7338,43.7622,43.6273,43.6273,32800.0
2004-11-16 14:00:00,61.44,61.52,61.37,61.5,20100.0,43.6131,43.6699,43.5634,43.6557,20100.0
2004-11-16 14:30:00,61.5,61.5,61.22,61.27,22000.0,43.6557,43.6557,43.457,43.4924,22000.0
2004-11-16 15:00:00,61.27,61.44,61.22,61.42,39600.0,43.4924,43.6131,43.457,43.5989,39600.0
2004-11-16 15:30:00,61.42,61.48,61.16,61.25,55100.0,43.5989,43.6415,43.4144,43.4783,55100.0
2004-11-17 09:30:00,61.4,61.4,60.92,61.08,55500.0,43.5847,43.5847,43.244,43.3576,55500.0
2004-11-17 10:00:00,61.08,61.62,61.08,61.6,91200.0,43.3576,43.7409,43.3576,43.7267,91200.0
2004-11-17 10:30:00,61.6,61.6,60.94,60.94,38500.0,43.7267,43.7267,43.2582,43.2582,38500.0
2004-11-17 11:00:00,60.94,61.05,60.77,61.04,56500.0,43.2582,43.3363,43.1375,43.3292,56500.0
2004-11-17 11:30:00,61.04,61.14,60.93,61.14,36700.0,43.3292,43.4002,43.2511,43.4002,36700.0
2004-11-17 12:00:00,61.13,61.13,60.95,61.06,28300.0,43.3931,43.3931,43.2653,43.3434,28300.0
2004-11-17 12:30:00,61.06,61.07,61.0,61.05,13800.0,43.3434,43.3505,43.3008,43.3363,13800.0
2004-11-17 13:00:00,61.06,61.18,61.04,61.06,22700.0,43.3434,43.4286,43.3292,43.3434,22700.0
2004-11-17 13:30:00,61.07,61.07,60.99,61.07,18100.0,43.3505,43.3505,43.2937,43.3505,18100.0
2004-11-17 14:00:00,61.07,61.07,60.83,60.86,34100.0,43.3505,43.3505,43.1801,43.2014,34100.0
2004-11-17 14:30:00,60.88,61.09,60.85,61.05,30100.0,43.2156,43.3647,43.1943,43.3363,30100.0
2004-11-17 15:00:00,61.06,61.06,60.66,60.67,39200.0,43.3434,43.3434,43.0594,43.0665,39200.0
2004-11-17 15:30:00,60.64,60.88,60.63,60.82,38200.0,43.0452,43.2156,43.0381,43.173,38200.0
2004-11-18 09:30:00,61.2,61.39,61.05,61.25,36700.0,43.4428,43.5776,43.3363,43.4783,36700.0
2004-11-18 10:00:00,61.19,61.23,60.56,60.67,39100.0,43.4357,43.4641,42.9885,43.0665,39100.0
2004-11-18 10:30:00,60.65,61.02,60.61,60.98,45900.0,43.0523,43.315,43.0239,43.2866,45900.0
2004-11-18 11:00:00,60.96,61.04,60.77,61.04,15900.0,43.2724,43.3292,43.1375,43.3292,15900.0
2004-11-18 11:30:00,61.05,61.23,60.95,61.09,29600.0,43.3363,43.4641,43.2653,43.3647,29600.0
2004-11-18 12:00:00,61.06,61.15,61.03,61.11,35300.0,43.3434,43.4073,43.3221,43.3789,35300.0
2004-11-18 12:30:00,61.11,61.2,61.07,61.1,21700.0,43.3789,43.4428,43.3505,43.3718,21700.0
2004-11-18 13:00:00,61.1,61.2,61.06,61.18,16500.0,43.3718,43.4428,43.3434,43.4286,16500.0
2004-11-18 13:30:00,61.15,61.41,61.09,61.4,14000.0,43.4073,43.5918,43.3647,43.5847,14000.0
2004-11-18 14:00:00,61.37,61.48,61.28,61.48,24000.0,43.5634,43.6415,43.4995,43.6415,24000.0
2004-11-18 14:30:00,61.46,61.81,61.44,61.78,23900.0,43.6273,43.8758,43.6131,43.8545,23900.0
2004-11-18 15:00:00,61.78,61.79,61.6,61.77,24700.0,43.8545,43.8616,43.7267,43.8474,24700.0
2004-11-18 15:30:00,61.78,61.91,61.77,61.88,47200.0,43.8545,43.9468,43.8474,43.9255,47200.0
2004-11-19 09:30:00,61.65,61.7,61.29,61.48,23800.0,43.7622,43.7977,43.5066,43.6415,23800.0
2004-11-19 10:00:00,61.46,61.46,60.8,60.89,29200.0,43.6273,43.6273,43.1588,43.2227,29200.0
2004-11-19 10:30:00,60.86,60.98,60.74,60.91,13800.0,43.2014,43.2866,43.1162,43.2369,13800.0
2004-11-19 11:00:00,60.91,60.94,60.85,60.88,9900.0,43.2369,43.2582,43.1943,43.2156,9900.0
2004-11-19 11:30:00,60.86,60.87,60.69,60.69,23400.0,43.2014,43.2085,43.0807,43.0807,23400.0
2004-11-19 12:00:00,60.69,60.73,60.58,60.62,11200.0,43.0807,43.1091,43.0027,43.031,11200.0
2004-11-19 12:30:00,60.6,60.69,60.5,60.63,30800.0,43.0169,43.0807,42.9459,43.0381,30800.0
2004-11-19 13:00:00,60.63,60.73,60.63,60.7,23600.0,43.0381,43.1091,43.0381,43.0878,23600.0
2004-11-19 13:30:00,60.73,60.95,60.73,60.87,36300.0,43.1091,43.2653,43.1091,43.2085,36300.0
2004-11-19 14:00:00,60.84,60.87,60.71,60.71,29600.0,43.1872,43.2085,43.0949,43.0949,29600.0
2004-11-19 14:30:00,60.71,60.85,60.67,60.74,21800.0,43.0949,43.1943,43.0665,43.1162,21800.0
2004-11-19 15:00:00,60.75,60.78,60.5,60.55,36000.0,43.1233,43.1446,42.9459,42.9814,36000.0
2004-11-19 15:30:00,60.53,60.57,60.31,60.39,50800.0,42.9672,42.9956,42.811,42.8678,50800.0
2004-11-22 09:30:00,60.41,60.41,59.98,60.4,21300.0,42.882,42.882,42.5767,42.8749,21300.0
2004-11-22 10:00:00,60.41,60.99,60.41,60.93,19400.0,42.882,43.2937,42.882,43.2511,19400.0
2004-11-22 10:30:00,60.94,61.09,60.85,60.9,19400.0,43.2582,43.3647,43.1943,43.2298,19400.0
2004-11-22 11:00:00,60.93,61.1,60.9,61.1,13800.0,43.2511,43.3718,43.2298,43.3718,13800.0
2004-11-22 11:30:00,61.1,61.1,60.82,60.92,6600.0,43.3718,43.3718,43.173,43.244,6600.0
2004-11-22 12:00:00,60.9,61.0,60.89,60.92,9600.0,43.2298,43.3008,43.2227,43.244,9600.0
2004-11-22 12:30:00,60.91,61.07,60.89,61.07,14900.0,43.2369,43.3505,43.2227,43.3505,14900.0
2004-11-22 13:00:00,61.07,61.24,61.06,61.21,19600.0,43.3505,43.4712,43.3434,43.4499,19600.0
2004-11-22 13:30:00,61.21,61.28,61.18,61.25,12600.0,43.4499,43.4995,43.4286,43.4783,12600.0
2004-11-22 14:00:00,61.26,61.37,61.25,61.28,20900.0,43.4854,43.5634,43.4783,43.4995,20900.0
2004-11-22 14:30:00,61.28,61.44,61.25,61.26,18700.0,43.4995,43.6131,43.4783,43.4854,18700.0
2004-11-22 15:00:00,61.26,61.34,61.2,61.32,55800.0,43.4854,43.5421,43.4428,43.5279,55800.0
2004-11-22 15:30:00,61.33,61.56,61.33,61.54,34700.0,43.535,43.6983,43.535,43.6841,34700.0
2004-11-23 09:30:00,61.76,61.76,61.23,61.5,19300.0,43.8403,43.8403,43.4641,43.6557,19300.0
2004-11-23 10:00:00,61.45,61.79,61.39,61.46,20100.0,43.6202,43.8616,43.5776,43.6273,20100.0
2004-11-23 10:30:00,61.41,61.41,61.0,61.0,18100.0,43.5918,43.5918,43.3008,43.3008,18100.0
2004-11-23 11:00:00,60.95,61.07,60.88,61.07,31000.0,43.2653,43.3505,43.2156,43.3505,31000.0
2004-11-23 11:30:00,61.07,61.14,61.01,61.01,16500.0,43.3505,43.4002,43.3079,43.3079,16500.0
2004-11-23 12:00:00,61.01,61.04,60.99,61.04,22400.0,43.3079,43.3292,43.2937,43.3292,22400.0
2004-11-23 12:30:00,61.03,61.06,60.84,60.86,16100.0,43.3221,43.3434,43.1872,43.2014,16100.0
2004-11-23 13:00:00,60.85,60.99,60.77,60.99,24600.0,43.1943,43.2937,43.1375,43.2937,24600.0
2004-11-23 13:30:00,61.0,61.01,60.94,60.99,12300.0,43.3008,43.3079,43.2582,43.2937,12300.0
2004-11-23 14:00:00,60.99,61.15,60.99,61.11,37300.0,43.2937,43.4073,43.2937,43.3789,37300.0
2004-11-23 14:30:00,61.11,61.11,60.83,60.83,30700.0,43.3789,43.3789,43.1801,43.1801,30700.0
2004-11-23 15:00:00,60.83,60.86,60.68,60.86,41100.0,43.1801,43.2014,43.0736,43.2014,41100.0
2004-11-23 15:30:00,60.86,61.05,60.78,61.05,71400.0,43.2014,43.3363,43.1446,43.3363,71400.0
2004-11-24 09:30:00,61.42,61.58,61.27,61.45,16300.0,43.5989,43.7125,43.4924,43.6202,16300.0
2004-11-24 10:00:00,61.45,61.64,61.26,61.63,15600.0,43.6202,43.7551,43.4854,43.748,15600.0
2004-11-24 10:30:00,61.65,61.7,61.52,61.69,19800.0,43.7622,43.7977,43.6699,43.7906,19800.0
2004-11-24 11:00:00,61.68,61.68,61.48,61.51,12700.0,43.7835,43.7835,43.6415,43.6628,12700.0
2004-11-24 11:30:00,61.59,61.73,61.59,61.6,9200.0,43.7196,43.819,43.7196,43.7267,9200.0
2004-11-24 12:00:00,61.64,61.69,61.55,61.64,10100.0,43.7551,43.7906,43.6912,43.7551,10100.0
2004-11-24 12:30:00,61.67,61.68,61.57,61.58,4200.0,43.7764,43.7835,43.7054,43.7125,4200.0
2004-11-24 13:00:00,61.58,61.76,61.52,61.76,9400.0,43.7125,43.8403,43.6699,43.8403,9400.0
2004-11-24 13:30:00,61.76,61.88,61.71,61.73,13000.0,43.8403,43.9255,43.8048,43.819,13000.0
2004-11-24 14:00:00,61.63,61.82,61.61,61.8,13700.0,43.748,43.8829,43.7338,43.8687,13700.0
2004-11-24 14:30:00,61.8,61.87,61.73,61.83,13100.0,43.8687,43.9184,43.819,43.89,13100.0
2004-11-24 15:00:00,61.84,61.88,61.68,61.88,21200.0,43.8971,43.9255,43.7835,43.9255,21200.0
2004-11-24 15:30:00,61.89,61.93,61.8,61.88,26300.0,43.9326,43.9609,43.8687,43.9255,26300.0
2004-11-26 09:30:00,61.97,62.0,61.78,61.9,9200.0,43.9893,44.0106,43.8545,43.9397,9200.0
2004-11-26 10:00:00,61.9,61.97,61.82,61.95,7000.0,43.9397,43.9893,43.8829,43.9751,7000.0
2004-11-26 10:30:00,61.96,61.98,61.86,61.9,9100.0,43.9822,43.9964,43.9113,43.9397,9100.0
2004-11-26 11:00:00,61.96,62.0,61.96,61.98,9500.0,43.9822,44.0106,43.9822,43.9964,9500.0
2004-11-26 11:30:00,61.98,61.98,61.87,61.91,7600.0,43.9964,43.9964,43.9184,43.9468,7600.0
2004-11-26 12:00:00,61.89,61.93,61.85,61.93,7600.0,43.9326,43.9609,43.9042,43.9609,7600.0
2004-11-26 12:30:00,61.94,62.0,61.8,61.9,16100.0,43.968,44.0106,43.8687,43.9397,16100.0
2004-11-26 13:00:00,61.88,61.88,61.88,61.88,3200.0,43.9255,43.9255,43.9255,43.9255,3200.0
2004-11-26 13:30:00,61.88,61.88,61.88,61.88,0.0,43.9255,43.9255,43.9255,43.9255,0.0
2004-11-26 14:00:00,61.88,61.88,61.88,61.88,0.0,43.9255,43.9255,43.9255,43.9255,0.0
2004-11-26 14:30:00,61.88,61.88,61.88,61.88,0.0,43.9255,43.9255,43.9255,43.9255,0.0
2004-11-26 15:00:00,61.88,61.88,61.88,61.88,0.0,43.9255,43.9255,43.9255,43.9255,0.0
2004-11-26 15:30:00,61.88,61.88,61.88,61.88,0.0,43.9255,43.9255,43.9255,43.9255,0.0
2004-11-29 09:30:00,61.83,62.49,61.8,61.83,30700.0,43.89,44.3585,43.8687,43.89,30700.0
2004-11-29 10:00:00,61.6,61.69,61.43,61.64,21400.0,43.7267,43.7906,43.606,43.7551,21400.0
2004-11-29 10:30:00,61.65,61.74,61.65,61.7,29800.0,43.7622,43.8261,43.7622,43.7977,29800.0
2004-11-29 11:00:00,61.7,61.73,61.13,61.14,45200.0,43.7977,43.819,43.3931,43.4002,45200.0
2004-11-29 11:30:00,61.14,61.45,61.0,61.45,27400.0,43.4002,43.6202,43.3008,43.6202,27400.0
2004-11-29 12:00:00,61.45,61.61,61.44,61.57,24700.0,43.6202,43.7338,43.6131,43.7054,24700.0
2004-11-29 12:30:00,61.6,61.67,61.58,61.62,17300.0,43.7267,43.7764,43.7125,43.7409,17300.0
2004-11-29 13:00:00,61.59,61.67,61.57,61.59,15000.0,43.7196,43.7764,43.7054,43.7196,15000.0
2004-11-29 13:30:00,61.59,61.85,61.57,61.79,37300.0,43.7196,43.9042,43.7054,43.8616,37300.0
2004-11-29 14:00:00,61.8,61.84,61.7,61.82,11600.0,43.8687,43.8971,43.7977,43.8829,11600.0
2004-11-29 14:30:00,61.82,62.27,61.81,62.22,18500.0,43.8829,44.2023,43.8758,44.1668,18500.0
2004-11-29 15:00:00,62.21,62.26,61.91,61.91,13100.0,44.1597,44.1952,43.9468,43.9468,13100.0
2004-11-29 15:30:00,61.92,62.06,61.81,61.92,37800.0,43.9539,44.0532,43.8758,43.9539,37800.0
2004-11-30 09:30:00,61.85,61.85,61.2,61.42,21800.0,43.9042,43.9042,43.4428,43.5989,21800.0
2004-11-30 10:00:00,61.43,61.8,61.37,61.78,62800.0,43.606,43.8687,43.5634,43.8545,62800.0
2004-11-30 10:30:00,61.77,62.03,61.72,61.91,18800.0,43.8474,44.0319,43.8119,43.9468,18800.0
2004-11-30 11:00:00,61.93,62.16,61.91,62.14,16400.0,43.9609,44.1242,43.9468,44.11,16400.0
2004-11-30 11:30:00,62.14,62.29,62.02,62.21,20400.0,44.11,44.2165,44.0248,44.1597,20400.0
2004-11-30 12:00:00,62.19,62.32,62.1,62.14,13000.0,44.1455,44.2378,44.0816,44.11,13000.0
2004-11-30 12:30:00,62.13,62.15,61.97,61.97,9900.0,44.1029,44.1171,43.9893,43.9893,9900.0
2004-11-30 13:00:00,61.97,61.98,61.95,61.96,9500.0,43.9893,43.9964,43.9751,43.9822,9500.0
2004-11-30 13:30:00,61.96,62.02,61.95,61.95,30100.0,43.9822,44.0248,43.9751,43.9751,30100.0
2004-11-30 14:00:00,61.95,62.03,61.85,61.85,12900.0,43.9751,44.0319,43.9042,43.9042,12900.0
2004-11-30 14:30:00,61.81,61.95,61.75,61.79,12800.0,43.8758,43.9751,43.8332,43.8616,12800.0
2004-11-30 15:00:00,61.78,62.01,61.75,61.77,15700.0,43.8545,44.0177,43.8332,43.8474,15700.0
2004-11-30 15:30:00,61.77,61.85,61.76,61.82,65500.0,43.8474,43.9042,43.8403,43.8829,65500.0
2004-12-01 09:30:00,61.76,62.26,61.57,62.08,55100.0,43.8403,44.1952,43.7054,44.0674,55100.0
2004-12-01 10:00:00,62.08,62.15,61.96,61.99,29000.0,44.0674,44.1171,43.9822,44.0035,29000.0
2004-12-01 10:30:00,61.99,62.29,61.99,62.1,24800.0,44.0035,44.2165,44.0035,44.0816,24800.0
2004-12-01 11:00:00,62.08,62.11,61.92,62.11,24800.0,44.0674,44.0887,43.9539,44.0887,24800.0
2004-12-01 11:30:00,62.11,62.11,61.95,61.99,20700.0,44.0887,44.0887,43.9751,44.0035,20700.0
2004-12-01 12:00:00,61.96,62.0,61.9,61.99,17000.0,43.9822,44.0106,43.9397,44.0035,17000.0
2004-12-01 12:30:00,61.98,62.0,61.94,61.96,13400.0,43.9964,44.0106,43.968,43.9822,13400.0
2004-12-01 13:00:00,61.97,62.04,61.9,62.0,21900.0,43.9893,44.039,43.9397,44.0106,21900.0
2004-12-01 13:30:00,62.0,62.02,61.97,61.99,17400.0,44.0106,44.0248,43.9893,44.0035,17400.0
2004-12-01 14:00:00,61.98,61.99,61.91,61.91,15400.0,43.9964,44.0035,43.9468,43.9468,15400.0
2004-12-01 14:30:00,61.91,61.99,61.9,61.93,28500.0,43.9468,44.0035,43.9397,43.9609,28500.0
2004-12-01 15:00:00,61.93,61.97,61.87,61.9,53800.0,43.9609,43.9893,43.9184,43.9397,53800.0
2004-12-01 15:30:00,61.9,62.0,61.9,62.0,74400.0,43.9397,44.0106,43.9397,44.0106,74400.0
2004-12-02 09:30:00,62.05,62.09,61.75,61.75,28300.0,44.0461,44.0745,43.8332,43.8332,28300.0
2004-12-02 10:00:00,61.75,62.02,61.75,62.01,11600.0,43.8332,44.0248,43.8332,44.0177,11600.0
2004-12-02 10:30:00,62.02,62.1,61.95,61.95,17100.0,44.0248,44.0816,43.9751,43.9751,17100.0
2004-12-02 11:00:00,61.96,62.14,61.92,61.95,20700.0,43.9822,44.11,43.9539,43.9751,20700.0
2004-12-02 11:30:00,61.95,61.96,61.8,61.86,14900.0,43.9751,43.9822,43.8687,43.9113,14900.0
2004-12-02 12:00:00,61.87,61.98,61.86,61.97,17600.0,43.9184,43.9964,43.9113,43.9893,17600.0
2004-12-02 12:30:00,61.96,61.96,61.83,61.85,8500.0,43.9822,43.9822,43.89,43.9042,8500.0
2004-12-02 13:00:00,61.85,61.86,61.68,61.7,22700.0,43.9042,43.9113,43.7835,43.7977,22700.0
2004-12-02 13:30:00,61.74,61.83,61.73,61.82,10300.0,43.8261,43.89,43.819,43.8829,10300.0
2004-12-02 14:00:00,61.83,61.89,61.79,61.89,20900.0,43.89,43.9326,43.8616,43.9326,20900.0
2004-12-02 14:30:00,61.89,61.99,61.89,61.99,19800.0,43.9326,44.0035,43.9326,44.0035,19800.0
2004-12-02 15:00:00,61.99,62.03,61.83,61.97,14700.0,44.0035,44.0319,43.89,43.9893,14700.0
2004-12-02 15:30:00,61.97,62.05,61.92,62.05,16100.0,43.9893,44.0461,43.9539,44.0461,16100.0
2004-12-03 09:30:00,61.95,62.03,61.55,61.66,18000.0,43.9751,44.0319,43.6912,43.7693,18000.0
2004-12-03 10:00:00,61.74,61.8,61.6,61.7,27200.0,43.8261,43.8687,43.7267,43.7977,27200.0
2004-12-03 10:30:00,61.65,61.74,61.46,61.57,25700.0,43.7622,43.8261,43.6273,43.7054,25700.0
2004-12-03 11:00:00,61.57,61.75,61.52,61.66,15200.0,43.7054,43.8332,43.6699,43.7693,15200.0
2004-12-03 11:30:00,61.65,61.69,61.63,61.63,13200.0,43.7622,43.7906,43.748,43.748,13200.0
2004-12-03 12:00:00,61.63,61.69,61.6,61.69,8900.0,43.748,43.7906,43.7267,43.7906,8900.0
2004-12-03 12:30:00,61.67,61.67,61.51,61.54,9800.0,43.7764,43.7764,43.6628,43.6841,9800.0
2004-12-03 13:00:00,61.53,61.59,61.4,61.57,19600.0,43.677,43.7196,43.5847,43.7054,19600.0
2004-12-03 13:30:00,61.56,61.6,61.51,61.51,16800.0,43.6983,43.7267,43.6628,43.6628,16800.0
2004-12-03 14:00:00,61.51,61.64,61.43,61.56,20500.0,43.6628,43.7551,43.606,43.6983,20500.0
2004-12-03 14:30:00,61.56,61.56,61.48,61.48,13100.0,43.6983,43.6983,43.6415,43.6415,13100.0
2004-12-03 15:00:00,61.5,61.57,61.47,61.52,11700.0,43.6557,43.7054,43.6344,43.6699,11700.0
2004-12-03 15:30:00,61.53,61.75,61.53,61.75,99900.0,43.677,43.8332,43.677,43.8332,99900.0
2004-12-06 09:30:00,61.74,61.75,61.1,61.13,15600.0,43.8261,43.8332,43.3718,43.3931,15600.0
2004-12-06 10:00:00,61.16,61.2,60.84,61.0,21500.0,43.4144,43.4428,43.1872,43.3008,21500.0
2004-12-06 10:30:00,60.98,61.1,60.98,61.07,15100.0,43.2866,43.3718,43.2866,43.3505,15100.0
2004-12-06 11:00:00,61.07,61.09,60.96,61.08,11000.0,43.3505,43.3647,43.2724,43.3576,11000.0
2004-12-06 11:30:00,61.09,61.35,61.06,61.35,23000.0,43.3647,43.5492,43.3434,43.5492,23000.0
2004-12-06 12:00:00,61.35,61.68,61.33,61.68,15300.0,43.5492,43.7835,43.535,43.7835,15300.0
2004-12-06 12:30:00,61.67,61.74,61.58,61.59,9500.0,43.7764,43.8261,43.7125,43.7196,9500.0
2004-12-06 13:00:00,61.6,61.66,61.56,61.59,66500.0,43.7267,43.7693,43.6983,43.7196,66500.0
2004-12-06 13:30:00,61.59,61.71,61.43,61.7,18000.0,43.7196,43.8048,43.606,43.7977,18000.0
2004-12-06 14:00:00,61.73,61.73,61.6,61.67,17700.0,43.819,43.819,43.7267,43.7764,17700.0
2004-12-06 14:30:00,61.66,61.69,61.59,61.64,15400.0,43.7693,43.7906,43.7196,43.7551,15400.0
2004-12-06 15:00:00,61.63,61.63,61.45,61.46,18900.0,43.748,43.748,43.6202,43.6273,18900.0
2004-12-06 15:30:00,61.46,61.48,61.36,61.43,11100.0,43.6273,43.6415,43.5563,43.606,11100.0
2004-12-07 09:30:00,61.6,61.6,60.95,61.45,33600.0,43.7267,43.7267,43.2653,43.6202,33600.0
2004-12-07 10:00:00,61.47,61.5,61.35,61.37,52500.0,43.6344,43.6557,43.5492,43.5634,52500.0
2004-12-07 10:30:00,61.37,61.56,61.37,61.48,15100.0,43.5634,43.6983,43.5634,43.6415,15100.0
2004-12-07 11:00:00,61.57,61.6,61.5,61.6,7300.0,43.7054,43.7267,43.6557,43.7267,7300.0
2004-12-07 11:30:00,61.61,61.94,61.58,61.88,57800.0,43.7338,43.968,43.7125,43.9255,57800.0
2004-12-07 12:00:00,61.87,62.0,61.86,61.94,28200.0,43.9184,44.0106,43.9113,43.968,28200.0
2004-12-07 12:30:00,61.93,61.96,61.75,61.78,7400.0,43.9609,43.9822,43.8332,43.8545,7400.0
2004-12-07 13:00:00,61.77,61.94,61.5,61.61,29700.0,43.8474,43.968,43.6557,43.7338,29700.0
2004-12-07 13:30:00,61.59,61.68,61.44,61.68,28300.0,43.7196,43.7835,43.6131,43.7835,28300.0
2004-12-07 14:00:00,61.69,61.89,61.64,61.72,42600.0,43.7906,43.9326,43.7551,43.8119,42600.0
2004-12-07 14:30:00,61.72,61.72,61.57,61.59,9700.0,43.8119,43.8119,43.7054,43.7196,9700.0
2004-12-07 15:00:00,61.55,61.56,61.39,61.41,25200.0,43.6912,43.6983,43.5776,43.5918,25200.0
2004-12-07 15:30:00,61.41,61.41,61.17,61.27,28600.0,43.5918,43.5918,43.4215,43.4924,28600.0
2004-12-08 09:30:00,61.2,61.21,60.55,60.67,38900.0,43.4428,43.4499,42.9814,43.0665,38900.0
2004-12-08 10:00:00,60.66,60.91,60.66,60.82,34500.0,43.0594,43.2369,43.0594,43.173,34500.0
2004-12-08 10:30:00,60.84,60.91,60.49,60.57,36600.0,43.1872,43.2369,42.9388,42.9956,36600.0
2004-12-08 11:00:00,60.58,60.85,60.57,60.83,30800.0,43.0027,43.1943,42.9956,43.1801,30800.0
2004-12-08 11:30:00,60.82,60.85,60.74,60.74,18200.0,43.173,43.1943,43.1162,43.1162,18200.0
2004-12-08 12:00:00,60.74,60.93,60.7,60.86,125600.0,43.1162,43.2511,43.0878,43.2014,125600.0
2004-12-08 12:30:00,60.78,61.06,60.72,61.06,31100.0,43.1446,43.3434,43.102,43.3434,31100.0
2004-12-08 13:00:00,61.07,61.2,61.04,61.07,56100.0,43.3505,43.4428,43.3292,43.3505,56100.0
2004-12-08 13:30:00,61.09,61.09,60.87,61.02,35700.0,43.3647,43.3647,43.2085,43.315,35700.0
2004-12-08 14:00:00,61.01,61.08,60.88,60.93,23300.0,43.3079,43.3576,43.2156,43.2511,23300.0
2004-12-08 14:30:00,60.92,61.15,60.89,61.07,24700.0,43.244,43.4073,43.2227,43.3505,24700.0
2004-12-08 15:00:00,61.07,61.07,60.88,61.07,29400.0,43.3505,43.3505,43.2156,43.3505,29400.0
2004-12-08 15:30:00,61.06,61.18,60.9,61.05,61500.0,43.3434,43.4286,43.2298,43.3363,61500.0
2004-12-09 09:30:00,60.9,60.99,60.49,60.61,15700.0,43.2298,43.2937,42.9388,43.0239,15700.0
2004-12-09 10:00:00,60.69,60.69,60.4,60.44,20600.0,43.0807,43.0807,42.8749,42.9033,20600.0
2004-12-09 10:30:00,60.46,60.59,60.45,60.59,19800.0,42.9175,43.0098,42.9104,43.0098,19800.0
2004-12-09 11:00:00,60.61,60.7,60.58,60.65,12800.0,43.0239,43.0878,43.0027,43.0523,12800.0
2004-12-09 11:30:00,60.64,60.72,60.56,60.63,14100.0,43.0452,43.102,42.9885,43.0381,14100.0
2004-12-09 12:00:00,60.63,60.74,60.5,60.67,24900.0,43.0381,43.1162,42.9459,43.0665,24900.0
2004-12-09 12:30:00,60.65,60.8,60.65,60.8,10600.0,43.0523,43.1588,43.0523,43.1588,10600.0
2004-12-09 13:00:00,60.8,61.13,60.79,61.03,22100.0,43.1588,43.3931,43.1517,43.3221,22100.0
2004-12-09 13:30:00,61.03,61.06,60.92,60.95,8800.0,43.3221,43.3434,43.244,43.2653,8800.0
2004-12-09 14:00:00,60.93,60.93,60.66,60.7,12900.0,43.2511,43.2511,43.0594,43.0878,12900.0
2004-12-09 14:30:00,60.74,60.97,60.69,60.97,34900.0,43.1162,43.2795,43.0807,43.2795,34900.0
2004-12-09 15:00:00,60.98,61.08,60.91,61.05,22900.0,43.2866,43.3576,43.2369,43.3363,22900.0
2004-12-09 15:30:00,61.07,61.18,61.02,61.06,67600.0,43.3505,43.4286,43.315,43.3434,67600.0
2004-12-10 09:30:00,62.06,62.06,61.1,61.13,43100.0,44.0532,44.0532,43.3718,43.3931,43100.0
2004-12-10 10:00:00,61.09,61.09,60.9,60.94,36800.0,43.3647,43.3647,43.2298,43.2582,36800.0
2004-12-10 10:30:00,60.88,60.88,60.75,60.87,8800.0,43.2156,43.2156,43.1233,43.2085,8800.0
2004-12-10 11:00:00,60.87,61.29,60.87,61.22,81100.0,43.2085,43.5066,43.2085,43.457,81100.0
2004-12-10 11:30:00,61.15,61.39,60.87,61.07,120700.0,43.4073,43.5776,43.2085,43.3505,120700.0
2004-12-10 12:00:00,61.1,61.25,60.8,60.93,64600.0,43.3718,43.4783,43.1588,43.2511,64600.0
2004-12-10 12:30:00,60.93,60.99,60.85,60.91,19600.0,43.2511,43.2937,43.1943,43.2369,19600.0
2004-12-10 13:00:00,60.92,61.03,60.91,60.95,20700.0,43.244,43.3221,43.2369,43.2653,20700.0
2004-12-10 13:30:00,60.95,61.16,60.95,61.04,32100.0,43.2653,43.4144,43.2653,43.3292,32100.0
2004-12-10 14:00:00,61.08,61.11,61.01,61.08,23200.0,43.3576,43.3789,43.3079,43.3576,23200.0
2004-12-10 14:30:00,61.08,61.08,60.98,60.99,25800.0,43.3576,43.3576,43.2866,43.2937,25800.0
2004-12-10 15:00:00,61.0,61.01,60.85,60.9,37600.0,43.3008,43.3079,43.1943,43.2298,37600.0
2004-12-10 15:30:00,60.91,60.95,60.75,60.86,45500.0,43.2369,43.2653,43.1233,43.2014,45500.0
2004-12-13 09:30:00,61.24,61.44,61.11,61.16,46200.0,43.4712,43.6131,43.3789,43.4144,46200.0
2004-12-13 10:00:00,61.18,61.2,61.16,61.2,47600.0,43.4286,43.4428,43.4144,43.4428,47600.0
2004-12-13 10:30:00,61.2,61.25,61.1,61.25,35900.0,43.4428,43.4783,43.3718,43.4783,35900.0
2004-12-13 11:00:00,61.25,61.26,61.21,61.24,20400.0,43.4783,43.4854,43.4499,43.4712,20400.0
2004-12-13 11:30:00,61.23,61.25,61.19,61.25,15200.0,43.4641,43.4783,43.4357,43.4783,15200.0
2004-12-13 12:00:00,61.25,61.38,61.24,61.35,58500.0,43.4783,43.5705,43.4712,43.5492,58500.0
2004-12-13 12:30:00,61.35,61.6,61.35,61.58,41400.0,43.5492,43.7267,43.5492,43.7125,41400.0
2004-12-13 13:00:00,61.59,61.61,61.49,61.5,24300.0,43.7196,43.7338,43.6486,43.6557,24300.0
2004-12-13 13:30:00,61.5,61.71,61.47,61.64,27400.0,43.6557,43.8048,43.6344,43.7551,27400.0
2004-12-13 14:00:00,61.64,61.75,61.61,61.74,27200.0,43.7551,43.8332,43.7338,43.8261,27200.0
2004-12-13 14:30:00,61.74,61.82,61.66,61.79,37700.0,43.8261,43.8829,43.7693,43.8616,37700.0
2004-12-13 15:00:00,61.79,61.87,61.7,61.84,37800.0,43.8616,43.9184,43.7977,43.8971,37800.0
2004-12-13 15:30:00,61.84,61.98,61.82,61.93,47100.0,43.8971,43.9964,43.8829,43.9609,47100.0
2004-12-14 09:30:00,61.71,61.95,61.61,61.95,23400.0,43.8048,43.9751,43.7338,43.9751,23400.0
2004-12-14 10:00:00,61.95,61.98,61.87,61.9,18500.0,43.9751,43.9964,43.9184,43.9397,18500.0
2004-12-14 10:30:00,61.92,61.95,61.84,61.92,12300.0,43.9539,43.9751,43.8971,43.9539,12300.0
2004-12-14 11:00:00,61.94,61.94,61.78,61.88,16800.0,43.968,43.968,43.8545,43.9255,16800.0
2004-12-14 11:30:00,61.89,61.94,61.88,61.91,68700.0,43.9326,43.968,43.9255,43.9468,68700.0
2004-12-14 12:00:00,61.92,61.95,61.83,61.92,26100.0,43.9539,43.9751,43.89,43.9539,26100.0
2004-12-14 12:30:00,61.89,61.95,61.87,61.95,15500.0,43.9326,43.9751,43.9184,43.9751,15500.0
2004-12-14 13:00:00,61.95,62.41,61.9,62.39,40900.0,43.9751,44.3017,43.9397,44.2875,40900.0
2004-12-14 13:30:00,62.38,62.39,62.23,62.26,16300.0,44.2804,44.2875,44.1739,44.1952,16300.0
2004-12-14 14:00:00,62.26,62.89,62.23,62.8,70000.0,44.1952,44.6424,44.1739,44.5785,70000.0
2004-12-14 14:30:00,62.8,62.83,62.49,62.76,46600.0,44.5785,44.5998,44.3585,44.5501,46600.0
2004-12-14 15:00:00,62.77,63.03,62.77,62.9,51900.0,44.5572,44.7418,44.5572,44.6495,51900.0
2004-12-14 15:30:00,62.9,62.99,62.69,62.94,73500.0,44.6495,44.7134,44.5004,44.6779,73500.0
2004-12-15 09:30:00,63.16,63.16,62.65,62.99,26000.0,44.8341,44.8341,44.472,44.7134,26000.0
2004-12-15 10:00:00,63.0,63.24,62.92,62.97,28100.0,44.7205,44.8909,44.6637,44.6992,28100.0
2004-12-15 10:30:00,62.98,62.98,62.8,62.8,10200.0,44.7063,44.7063,44.5785,44.5785,10200.0
2004-12-15 11:00:00,62.8,62.84,62.7,62.78,24300.0,44.5785,44.6069,44.5075,44.5643,24300.0
2004-12-15 11:30:00,62.76,62.98,62.59,62.9,42100.0,44.5501,44.7063,44.4295,44.6495,42100.0
2004-12-15 12:00:00,62.91,63.05,62.78,62.84,22300.0,44.6566,44.756,44.5643,44.6069,22300.0
2004-12-15 12:30:00,62.84,62.94,62.83,62.83,13100.0,44.6069,44.6779,44.5998,44.5998,13100.0
2004-12-15 13:00:00,62.83,63.1,62.8,63.02,34100.0,44.5998,44.7915,44.5785,44.7347,34100.0
2004-12-15 13:30:00,63.07,63.16,63.06,63.14,16800.0,44.7702,44.8341,44.7631,44.8199,16800.0
2004-12-15 14:00:00,63.15,63.23,63.08,63.1,22500.0,44.827,44.8838,44.7773,44.7915,22500.0
2004-12-15 14:30:00,63.11,63.19,62.97,63.11,22300.0,44.7986,44.8554,44.6992,44.7986,22300.0
2004-12-15 15:00:00,63.14,63.29,63.06,63.22,29900.0,44.8199,44.9263,44.7631,44.8767,29900.0
2004-12-15 15:30:00,63.22,63.9,63.05,63.3,186500.0,44.8767,45.3594,44.756,44.9334,186500.0
2004-12-16 09:30:00,63.9,63.9,63.11,63.31,57000.0,45.3594,45.3594,44.7986,44.9405,57000.0
2004-12-16 10:00:00,63.31,63.6,63.3,63.6,84200.0,44.9405,45.1464,44.9334,45.1464,84200.0
2004-12-16 10:30:00,63.57,64.28,63.52,64.27,164900.0,45.1251,45.6291,45.0896,45.622,164900.0
2004-12-16 11:00:00,64.29,65.3,64.19,65.02,106300.0,45.6362,46.3531,45.5652,46.1544,106300.0
2004-12-16 11:30:00,65.05,65.33,65.05,65.22,38400.0,46.1757,46.3744,46.1757,46.2964,38400.0
2004-12-16 12:00:00,65.23,65.56,65.23,65.39,52700.0,46.3035,46.5377,46.3035,46.417,52700.0
2004-12-16 12:30:00,65.41,65.6,65.41,65.48,43000.0,46.4312,46.5661,46.4312,46.4809,43000.0
2004-12-16 13:00:00,65.48,65.9,65.48,65.78,96300.0,46.4809,46.7791,46.4809,46.6939,96300.0
2004-12-16 13:30:00,65.8,65.85,65.54,65.59,184000.0,46.7081,46.7436,46.5235,46.559,184000.0
2004-12-16 14:00:00,65.59,65.63,65.34,65.36,73100.0,46.559,46.5874,46.3815,46.3957,73100.0
2004-12-16 14:30:00,65.36,65.53,65.28,65.28,66500.0,46.3957,46.5164,46.3389,46.3389,66500.0
2004-12-16 15:00:00,65.28,65.28,65.13,65.18,285400.0,46.3389,46.3389,46.2325,46.268,285400.0
2004-12-16 15:30:00,65.18,65.18,64.83,64.83,118300.0,46.268,46.268,46.0195,46.0195,118300.0
2004-12-17 09:30:00,64.2,64.98,64.2,64.64,172400.0,45.5723,46.126,45.5723,45.8846,172400.0
2004-12-17 10:00:00,64.65,64.65,64.35,64.38,88900.0,45.8917,45.8917,45.6788,45.7001,88900.0
2004-12-17 10:30:00,64.42,64.6,64.4,64.56,45200.0,45.7285,45.8562,45.7143,45.8279,45200.0
2004-12-17 11:00:00,64.55,64.55,64.08,64.19,40800.0,45.8208,45.8208,45.4871,45.5652,40800.0
2004-12-17 11:30:00,64.19,64.19,63.81,63.84,37500.0,45.5652,45.5652,45.2955,45.3168,37500.0
2004-12-17 12:00:00,63.85,64.01,63.79,63.99,25400.0,45.3239,45.4374,45.2813,45.4232,25400.0
2004-12-17 12:30:00,63.98,64.04,63.88,63.94,21200.0,45.4161,45.4587,45.3452,45.3877,21200.0
2004-12-17 13:00:00,63.9,64.01,63.77,63.98,22500.0,45.3594,45.4374,45.2671,45.4161,22500.0
2004-12-17 13:30:00,63.98,64.06,63.69,63.78,20900.0,45.4161,45.4729,45.2103,45.2742,20900.0
2004-12-17 14:00:00,63.79,63.89,63.75,63.86,35300.0,45.2813,45.3523,45.2529,45.331,35300.0
2004-12-17 14:30:00,63.87,64.04,63.83,63.96,37900.0,45.3381,45.4587,45.3097,45.4019,37900.0
2004-12-17 15:00:00,63.97,64.0,63.87,63.98,46100.0,45.409,45.4303,45.3381,45.4161,46100.0
2004-12-17 15:30:00,63.98,64.0,63.94,63.95,56200.0,45.4161,45.4303,45.3877,45.3948,56200.0
2004-12-20 09:30:00,64.57,65.96,64.55,65.46,63900.0,45.835,46.8216,45.8208,46.4667,63900.0
2004-12-20 10:00:00,65.46,65.56,65.1,65.22,56700.0,46.4667,46.5377,46.2112,46.2964,56700.0
2004-12-20 10:30:00,65.25,65.57,65.23,65.4,37200.0,46.3176,46.5448,46.3035,46.4241,37200.0
2004-12-20 11:00:00,65.4,65.4,65.15,65.2,36200.0,46.4241,46.4241,46.2467,46.2822,36200.0
2004-12-20 11:30:00,65.18,65.18,65.07,65.18,26700.0,46.268,46.268,46.1899,46.268,26700.0
2004-12-20 12:00:00,65.18,65.36,65.17,65.35,32500.0,46.268,46.3957,46.2609,46.3886,32500.0
2004-12-20 12:30:00,65.34,65.43,65.33,65.4,23200.0,46.3815,46.4454,46.3744,46.4241,23200.0
2004-12-20 13:00:00,65.38,65.45,65.32,65.36,18300.0,46.4099,46.4596,46.3673,46.3957,18300.0
2004-12-20 13:30:00,65.34,65.45,65.3,65.3,23000.0,46.3815,46.4596,46.3531,46.3531,23000.0
2004-12-20 14:00:00,65.26,65.45,65.26,65.44,37400.0,46.3247,46.4596,46.3247,46.4525,37400.0
2004-12-20 14:30:00,65.45,65.55,65.33,65.44,42100.0,46.4596,46.5306,46.3744,46.4525,42100.0
2004-12-20 15:00:00,65.39,65.47,65.15,65.43,40200.0,46.417,46.4738,46.2467,46.4454,40200.0
2004-12-20 15:30:00,65.44,65.6,65.34,65.4,82800.0,46.4525,46.5661,46.3815,46.4241,82800.0
2004-12-21 09:30:00,65.4,65.8,65.4,65.8,44600.0,46.4241,46.7081,46.4241,46.7081,44600.0
2004-12-21 10:00:00,65.77,65.92,65.68,65.77,29100.0,46.6868,46.7932,46.6229,46.6868,29100.0
2004-12-21 10:30:00,65.77,65.86,65.64,65.69,23600.0,46.6868,46.7507,46.5945,46.63,23600.0
2004-12-21 11:00:00,65.67,65.87,65.67,65.82,14600.0,46.6158,46.7578,46.6158,46.7223,14600.0
2004-12-21 11:30:00,65.82,66.15,65.82,66.1,37200.0,46.7223,46.9565,46.7223,46.921,37200.0
2004-12-21 12:00:00,66.1,66.22,66.04,66.22,20000.0,46.921,47.0062,46.8784,47.0062,20000.0
2004-12-21 12:30:00,66.26,66.28,66.1,66.25,20600.0,47.0346,47.0488,46.921,47.0275,20600.0
2004-12-21 13:00:00,66.24,66.24,66.11,66.16,19600.0,47.0204,47.0204,46.9281,46.9636,19600.0
2004-12-21 13:30:00,66.16,66.28,66.12,66.23,16100.0,46.9636,47.0488,46.9352,47.0133,16100.0
2004-12-21 14:00:00,66.23,66.23,66.14,66.15,23800.0,47.0133,47.0133,46.9494,46.9565,23800.0
2004-12-21 14:30:00,66.15,66.45,66.15,66.33,48000.0,46.9565,47.1695,46.9565,47.0843,48000.0
2004-12-21 15:00:00,66.32,66.32,66.1,66.11,58500.0,47.0772,47.0772,46.921,46.9281,58500.0
2004-12-21 15:30:00,66.07,66.27,66.01,66.24,58100.0,46.8997,47.0417,46.8571,47.0204,58100.0
2004-12-22 09:30:00,66.25,66.33,66.09,66.13,38700.0,47.0275,47.0843,46.9139,46.9423,38700.0
2004-12-22 10:00:00,66.12,66.13,65.9,65.91,44600.0,46.9352,46.9423,46.7791,46.7861,44600.0
2004-12-22 10:30:00,65.91,66.06,65.91,66.04,52000.0,46.7861,46.8926,46.7861,46.8784,52000.0
2004-12-22 11:00:00,66.05,66.18,65.95,65.99,88900.0,46.8855,46.9778,46.8145,46.8429,88900.0
2004-12-22 11:30:00,65.97,66.02,65.77,65.96,26000.0,46.8287,46.8642,46.6868,46.8216,26000.0
2004-12-22 12:00:00,65.97,66.07,65.84,65.9,21900.0,46.8287,46.8997,46.7365,46.7791,21900.0
2004-12-22 12:30:00,65.9,65.93,65.86,65.87,15400.0,46.7791,46.8003,46.7507,46.7578,15400.0
2004-12-22 13:00:00,65.86,65.89,65.68,65.73,45800.0,46.7507,46.772,46.6229,46.6584,45800.0
2004-12-22 13:30:00,65.73,65.8,65.41,65.48,38200.0,46.6584,46.7081,46.4312,46.4809,38200.0
2004-12-22 14:00:00,65.51,65.73,65.51,65.65,27400.0,46.5022,46.6584,46.5022,46.6016,27400.0
2004-12-22 14:30:00,65.65,65.7,65.52,65.54,26300.0,46.6016,46.6371,46.5093,46.5235,26300.0
2004-12-22 15:00:00,65.54,65.55,65.49,65.53,35300.0,46.5235,46.5306,46.488,46.5164,35300.0
2004-12-22 15:30:00,65.53,65.59,65.48,65.5,67700.0,46.5164,46.559,46.4809,46.4951,67700.0
2004-12-23 09:30:00,65.77,66.1,65.68,65.75,23400.0,46.6868,46.921,46.6229,46.6726,23400.0
2004-12-23 10:00:00,65.73,65.83,65.66,65.76,41500.0,46.6584,46.7294,46.6087,46.6797,41500.0
2004-12-23 10:30:00,65.76,65.8,65.61,65.67,39100.0,46.6797,46.7081,46.5732,46.6158,39100.0
2004-12-23 11:00:00,65.66,65.7,65.6,65.64,17200.0,46.6087,46.6371,46.5661,46.5945,17200.0
2004-12-23 11:30:00,65.62,65.64,65.53,65.57,14600.0,46.5803,46.5945,46.5164,46.5448,14600.0
2004-12-23 12:00:00,65.57,65.6,65.55,65.58,12200.0,46.5448,46.5661,46.5306,46.5519,12200.0
2004-12-23 12:30:00,65.58,65.58,65.32,65.36,26300.0,46.5519,46.5519,46.3673,46.3957,26300.0
2004-12-23 13:00:00,65.36,65.65,65.36,65.41,36300.0,46.3957,46.6016,46.3957,46.4312,36300.0
2004-12-23 13:30:00,65.41,65.67,65.41,65.67,26800.0,46.4312,46.6158,46.4312,46.6158,26800.0
2004-12-23 14:00:00,65.63,65.66,65.5,65.51,15600.0,46.5874,46.6087,46.4951,46.5022,15600.0
2004-12-23 14:30:00,65.52,65.58,65.47,65.54,15900.0,46.5093,46.5519,46.4738,46.5235,15900.0
2004-12-23 15:00:00,65.53,65.55,65.31,65.41,35800.0,46.5164,46.5306,46.3602,46.4312,35800.0
2004-12-23 15:30:00,65.41,65.45,65.37,65.41,64100.0,46.4312,46.4596,46.4028,46.4312,64100.0
2004-12-27 09:30:00,65.7,65.86,65.68,65.72,24000.0,46.6371,46.7507,46.6229,46.6513,24000.0
2004-12-27 10:00:00,65.72,65.73,65.32,65.49,23500.0,46.6513,46.6584,46.3673,46.488,23500.0
2004-12-27 10:30:00,65.53,65.73,65.52,65.6,14800.0,46.5164,46.6584,46.5093,46.5661,14800.0
2004-12-27 11:00:00,65.6,65.71,65.32,65.32,15500.0,46.5661,46.6442,46.3673,46.3673,15500.0
2004-12-27 11:30:00,65.28,65.28,65.0,65.2,17400.0,46.3389,46.3389,46.1402,46.2822,17400.0
2004-12-27 12:00:00,65.2,65.37,65.19,65.29,9700.0,46.2822,46.4028,46.2751,46.346,9700.0
2004-12-27 12:30:00,65.31,65.38,65.28,65.32,20100.0,46.3602,46.4099,46.3389,46.3673,20100.0
2004-12-27 13:00:00,65.32,65.33,65.29,65.33,10600.0,46.3673,46.3744,46.346,46.3744,10600.0
2004-12-27 13:30:00,65.32,65.36,65.26,65.36,20100.0,46.3673,46.3957,46.3247,46.3957,20100.0
2004-12-27 14:00:00,65.39,65.42,65.25,65.31,8700.0,46.417,46.4383,46.3176,46.3602,8700.0
2004-12-27 14:30:00,65.4,65.8,65.4,65.77,82200.0,46.4241,46.7081,46.4241,46.6868,82200.0
2004-12-27 15:00:00,65.77,65.77,65.47,65.55,24500.0,46.6868,46.6868,46.4738,46.5306,24500.0
2004-12-27 15:30:00,65.53,65.63,65.41,65.47,34800.0,46.5164,46.5874,46.4312,46.4738,34800.0
2004-12-28 09:30:00,65.33,66.0,65.3,65.83,19400.0,46.3744,46.85,46.3531,46.7294,19400.0
2004-12-28 10:00:00,65.83,66.0,65.74,65.79,20900.0,46.7294,46.85,46.6655,46.701,20900.0
2004-12-28 10:30:00,65.76,65.89,65.74,65.79,13500.0,46.6797,46.772,46.6655,46.701,13500.0
2004-12-28 11:00:00,65.76,65.88,65.7,65.83,20500.0,46.6797,46.7649,46.6371,46.7294,20500.0
2004-12-28 11:30:00,65.8,65.84,65.66,65.75,8100.0,46.7081,46.7365,46.6087,46.6726,8100.0
2004-12-28 12:00:00,65.74,65.82,65.72,65.77,7400.0,46.6655,46.7223,46.6513,46.6868,7400.0
2004-12-28 12:30:00,65.77,65.8,65.73,65.78,6900.0,46.6868,46.7081,46.6584,46.6939,6900.0
2004-12-28 13:00:00,65.78,65.82,65.62,65.71,21100.0,46.6939,46.7223,46.5803,46.6442,21100.0
2004-12-28 13:30:00,65.73,65.9,65.73,65.89,54400.0,46.6584,46.7791,46.6584,46.772,54400.0
2004-12-28 14:00:00,65.88,66.02,65.88,65.97,23200.0,46.7649,46.8642,46.7649,46.8287,23200.0
2004-12-28 14:30:00,65.97,66.01,65.86,65.89,18300.0,46.8287,46.8571,46.7507,46.772,18300.0
2004-12-28 15:00:00,65.89,66.12,65.89,66.04,25700.0,46.772,46.9352,46.772,46.8784,25700.0
2004-12-28 15:30:00,66.03,66.17,66.03,66.11,28400.0,46.8713,46.9707,46.8713,46.9281,28400.0
2004-12-29 09:30:00,66.27,66.27,66.0,66.14,19100.0,47.0417,47.0417,46.85,46.9494,19100.0
2004-12-29 10:00:00,66.15,66.34,66.08,66.12,10500.0,46.9565,47.0914,46.9068,46.9352,10500.0
2004-12-29 10:30:00,66.12,66.14,65.99,66.04,18700.0,46.9352,46.9494,46.8429,46.8784,18700.0
2004-12-29 11:00:00,66.04,66.04,65.93,65.98,11500.0,46.8784,46.8784,46.8003,46.8358,11500.0
2004-12-29 11:30:00,65.96,66.0,65.81,65.86,16900.0,46.8216,46.85,46.7152,46.7507,16900.0
2004-12-29 12:00:00,65.86,65.99,65.85,65.88,10600.0,46.7507,46.8429,46.7436,46.7649,10600.0
2004-12-29 12:30:00,65.88,65.88,65.73,65.73,12200.0,46.7649,46.7649,46.6584,46.6584,12200.0
2004-12-29 13:00:00,65.73,65.81,65.68,65.8,13300.0,46.6584,46.7152,46.6229,46.7081,13300.0
2004-12-29 13:30:00,65.8,65.86,65.75,65.86,10500.0,46.7081,46.7507,46.6726,46.7507,10500.0
2004-12-29 14:00:00,65.89,66.03,65.88,65.96,11100.0,46.772,46.8713,46.7649,46.8216,11100.0
2004-12-29 14:30:00,65.96,66.07,65.92,65.92,14900.0,46.8216,46.8997,46.7932,46.7932,14900.0
2004-12-29 15:00:00,65.92,65.95,65.9,65.91,15100.0,46.7932,46.8145,46.7791,46.7861,15100.0
2004-12-29 15:30:00,65.91,66.05,65.91,66.04,24500.0,46.7861,46.8855,46.7861,46.8784,24500.0
2004-12-30 09:30:00,66.3,66.45,66.05,66.35,21500.0,47.063,47.1695,46.8855,47.0985,21500.0
2004-12-30 10:00:00,66.39,66.4,66.16,66.19,19900.0,47.1269,47.134,46.9636,46.9849,19900.0
2004-12-30 10:30:00,66.19,66.23,65.96,66.0,19600.0,46.9849,47.0133,46.8216,46.85,19600.0
2004-12-30 11:00:00,66.04,66.06,65.91,66.05,16000.0,46.8784,46.8926,46.7861,46.8855,16000.0
2004-12-30 11:30:00,66.05,66.13,65.92,65.92,15100.0,46.8855,46.9423,46.7932,46.7932,15100.0
2004-12-30 12:00:00,65.93,66.0,65.93,65.97,6600.0,46.8003,46.85,46.8003,46.8287,6600.0
2004-12-30 12:30:00,65.93,66.21,65.93,66.19,14400.0,46.8003,46.9991,46.8003,46.9849,14400.0
2004-12-30 13:00:00,66.19,66.2,66.07,66.18,21800.0,46.9849,46.992,46.8997,46.9778,21800.0
2004-12-30 13:30:00,66.18,66.26,66.11,66.26,11700.0,46.9778,47.0346,46.9281,47.0346,11700.0
2004-12-30 14:00:00,66.2,66.28,66.08,66.08,15200.0,46.992,47.0488,46.9068,46.9068,15200.0
2004-12-30 14:30:00,66.06,66.25,66.02,66.16,15000.0,46.8926,47.0275,46.8642,46.9636,15000.0
2004-12-30 15:00:00,66.15,66.3,66.15,66.29,46800.0,46.9565,47.063,46.9565,47.0559,46800.0
2004-12-30 15:30:00,66.24,66.28,66.11,66.2,25200.0,47.0204,47.0488,46.9281,46.992,25200.0
2004-12-31 09:30:00,66.47,66.47,66.11,66.17,15600.0,47.1837,47.1837,46.9281,46.9707,15600.0
2004-12-31 10:00:00,66.18,66.26,66.12,66.26,5900.0,46.9778,47.0346,46.9352,47.0346,5900.0
2004-12-31 10:30:00,66.26,66.26,66.18,66.19,3900.0,47.0346,47.0346,46.9778,46.9849,3900.0
2004-12-31 11:00:00,66.19,66.2,66.11,66.18,5700.0,46.9849,46.992,46.9281,46.9778,5700.0
2004-12-31 11:30:00,66.16,66.32,66.16,66.19,8600.0,46.9636,47.0772,46.9636,46.9849,8600.0
2004-12-31 12:00:00,66.19,66.27,66.1,66.26,19400.0,46.9849,47.0417,46.921,47.0346,19400.0
2004-12-31 12:30:00,66.21,66.48,66.2,66.43,10100.0,46.9991,47.1908,46.992,47.1553,10100.0
2004-12-31 13:00:00,66.43,66.58,66.43,66.54,6300.0,47.1553,47.2617,47.1553,47.2334,6300.0
2004-12-31 13:30:00,66.51,66.53,66.36,66.43,11600.0,47.2121,47.2263,47.1056,47.1553,11600.0
2004-12-31 14:00:00,66.45,66.86,66.45,66.86,13800.0,47.1695,47.4605,47.1695,47.4605,13800.0
2004-12-31 14:30:00,66.86,66.99,66.71,66.76,19000.0,47.4605,47.5528,47.354,47.3895,19000.0
2004-12-31 15:00:00,66.76,66.78,66.7,66.75,13600.0,47.3895,47.4037,47.3469,47.3824,13600.0
2004-12-31 15:30:00,66.75,66.78,66.49,66.61,79800.0,47.3824,47.4037,47.1979,47.283,79800.0
2005-01-03 09:30:00,66.52,66.97,66.21,66.28,71300.0,47.2192,47.5386,46.9991,47.0488,71300.0
2005-01-03 10:00:00,66.28,66.41,65.61,65.63,51100.0,47.0488,47.1411,46.5732,46.5874,51100.0
2005-01-03 10:30:00,65.48,65.73,65.38,65.64,21000.0,46.4809,46.6584,46.4099,46.5945,21000.0
2005-01-03 11:00:00,65.63,65.65,65.26,65.64,16000.0,46.5874,46.6016,46.3247,46.5945,16000.0
2005-01-03 11:30:00,65.6,65.7,65.54,65.69,11600.0,46.5661,46.6371,46.5235,46.63,11600.0
2005-01-03 12:00:00,65.68,65.68,65.45,65.48,8500.0,46.6229,46.6229,46.4596,46.4809,8500.0
2005-01-03 12:30:00,65.49,65.5,65.33,65.38,21500.0,46.488,46.4951,46.3744,46.4099,21500.0
2005-01-03 13:00:00,65.41,65.5,65.16,65.23,19900.0,46.4312,46.4951,46.2538,46.3035,19900.0
2005-01-03 13:30:00,65.23,65.4,65.21,65.23,11400.0,46.3035,46.4241,46.2893,46.3035,11400.0
2005-01-03 14:00:00,65.25,65.34,65.24,65.3,9000.0,46.3176,46.3815,46.3106,46.3531,9000.0
2005-01-03 14:30:00,65.29,65.45,65.29,65.36,12400.0,46.346,46.4596,46.346,46.3957,12400.0
2005-01-03 15:00:00,65.32,65.44,65.18,65.18,16600.0,46.3673,46.4525,46.268,46.268,16600.0
2005-01-03 15:30:00,65.17,65.17,64.86,65.0,45800.0,46.2609,46.2609,46.0408,46.1402,45800.0
2005-01-04 09:30:00,65.55,65.55,64.87,64.97,37300.0,46.5306,46.5306,46.0479,46.1189,37300.0
2005-01-04 10:00:00,64.96,65.28,64.6,64.9,39100.0,46.1118,46.3389,45.8562,46.0692,39100.0
2005-01-04 10:30:00,64.92,64.97,64.66,64.7,24300.0,46.0834,46.1189,45.8988,45.9272,24300.0
2005-01-04 11:00:00,64.72,64.73,64.52,64.58,21400.0,45.9414,45.9485,45.7995,45.842,21400.0
2005-01-04 11:30:00,64.57,64.6,64.5,64.56,19400.0,45.835,45.8562,45.7853,45.8279,19400.0
2005-01-04 12:00:00,64.56,64.57,64.02,64.1,32800.0,45.8279,45.835,45.4445,45.5013,32800.0
2005-01-04 12:30:00,64.12,64.32,64.07,64.14,14700.0,45.5155,45.6575,45.48,45.5297,14700.0
2005-01-04 13:00:00,64.14,64.36,64.1,64.17,27500.0,45.5297,45.6859,45.5013,45.551,27500.0
2005-01-04 13:30:00,64.2,64.28,64.1,64.17,14300.0,45.5723,45.6291,45.5013,45.551,14300.0
2005-01-04 14:00:00,64.18,64.18,63.71,63.74,21000.0,45.5581,45.5581,45.2245,45.2458,21000.0
2005-01-04 14:30:00,63.74,63.84,63.45,63.78,28900.0,45.2458,45.3168,45.0399,45.2742,28900.0
2005-01-04 15:00:00,63.78,63.86,63.72,63.81,27400.0,45.2742,45.331,45.2316,45.2955,27400.0
2005-01-04 15:30:00,63.82,64.07,63.81,63.92,52700.0,45.3026,45.48,45.2955,45.3735,52700.0
2005-01-05 09:30:00,64.1,64.5,64.05,64.19,44800.0,45.5013,45.7853,45.4658,45.5652,44800.0
2005-01-05 10:00:00,64.15,64.41,64.07,64.07,47000.0,45.5368,45.7214,45.48,45.48,47000.0
2005-01-05 10:30:00,64.03,64.13,63.65,63.66,44200.0,45.4516,45.5226,45.1819,45.189,44200.0
2005-01-05 11:00:00,63.71,64.11,63.71,63.77,30500.0,45.2245,45.5084,45.2245,45.2671,30500.0
2005-01-05 11:30:00,63.77,64.0,63.77,63.95,19100.0,45.2671,45.4303,45.2671,45.3948,19100.0
2005-01-05 12:00:00,63.96,63.97,63.7,63.74,20600.0,45.4019,45.409,45.2174,45.2458,20600.0
2005-01-05 12:30:00,63.74,63.84,63.55,63.84,22400.0,45.2458,45.3168,45.1109,45.3168,22400.0
2005-01-05 13:00:00,63.84,64.04,63.82,64.04,34400.0,45.3168,45.4587,45.3026,45.4587,34400.0
2005-01-05 13:30:00,64.04,64.14,63.94,63.94,23400.0,45.4587,45.5297,45.3877,45.3877,23400.0
2005-01-05 14:00:00,63.94,63.94,63.46,63.57,24400.0,45.3877,45.3877,45.047,45.1251,24400.0
2005-01-05 14:30:00,63.57,63.57,63.26,63.26,36200.0,45.1251,45.1251,44.905,44.905,36200.0
2005-01-05 15:00:00,63.27,63.42,63.09,63.09,58000.0,44.9121,45.0186,44.7844,44.7844,58000.0
2005-01-05 15:30:00,63.09,63.2,63.0,63.05,90700.0,44.7844,44.8625,44.7205,44.756,90700.0
2005-01-06 09:30:00,63.0,63.3,62.66,62.67,52700.0,44.7205,44.9334,44.4791,44.4862,52700.0
2005-01-06 10:00:00,62.67,62.85,62.56,62.79,33000.0,44.4862,44.614,44.4082,44.5714,33000.0
2005-01-06 10:30:00,62.79,62.79,62.6,62.61,23500.0,44.5714,44.5714,44.4365,44.4436,23500.0
2005-01-06 11:00:00,62.61,62.9,62.58,62.86,27800.0,44.4436,44.6495,44.4224,44.6211,27800.0
2005-01-06 11:30:00,62.92,63.2,62.92,62.96,30600.0,44.6637,44.8625,44.6637,44.6921,30600.0
2005-01-06 12:00:00,63.0,63.09,62.92,63.05,21200.0,44.7205,44.7844,44.6637,44.756,21200.0
2005-01-06 12:30:00,63.03,63.13,62.85,62.87,12700.0,44.7418,44.8128,44.614,44.6282,12700.0
2005-01-06 13:00:00,62.87,62.98,62.82,62.91,19800.0,44.6282,44.7063,44.5927,44.6566,19800.0
2005-01-06 13:30:00,62.91,63.0,62.88,63.0,54400.0,44.6566,44.7205,44.6353,44.7205,54400.0
2005-01-06 14:00:00,63.0,63.03,62.74,62.76,41900.0,44.7205,44.7418,44.5359,44.5501,41900.0
2005-01-06 14:30:00,62.76,62.82,62.59,62.59,70300.0,44.5501,44.5927,44.4295,44.4295,70300.0
2005-01-06 15:00:00,62.6,62.69,62.43,62.44,68300.0,44.4365,44.5004,44.3159,44.323,68300.0
2005-01-06 15:30:00,62.44,62.48,62.4,62.48,70800.0,44.323,44.3514,44.2946,44.3514,70800.0
2005-01-07 09:30:00,62.78,62.78,62.29,62.29,40700.0,44.5643,44.5643,44.2165,44.2165,40700.0
2005-01-07 10:00:00,62.0,62.38,61.9,61.93,73100.0,44.0106,44.2804,43.9397,43.9609,73100.0
2005-01-07 10:30:00,61.92,62.02,61.85,61.95,32500.0,43.9539,44.0248,43.9042,43.9751,32500.0
2005-01-07 11:00:00,61.95,62.4,61.88,62.4,37100.0,43.9751,44.2946,43.9255,44.2946,37100.0
2005-01-07 11:30:00,62.41,62.48,62.23,62.32,15200.0,44.3017,44.3514,44.1739,44.2378,15200.0
2005-01-07 12:00:00,62.32,62.42,62.32,62.36,13200.0,44.2378,44.3088,44.2378,44.2662,13200.0
2005-01-07 12:30:00,62.36,62.42,62.23,62.24,18600.0,44.2662,44.3088,44.1739,44.181,18600.0
2005-01-07 13:00:00,62.24,62.26,62.2,62.22,32900.0,44.181,44.1952,44.1526,44.1668,32900.0
2005-01-07 13:30:00,62.22,62.25,62.15,62.25,25100.0,44.1668,44.1881,44.1171,44.1881,25100.0
2005-01-07 14:00:00,62.25,62.28,62.18,62.23,25200.0,44.1881,44.2094,44.1384,44.1739,25200.0
2005-01-07 14:30:00,62.23,62.25,62.1,62.13,31500.0,44.1739,44.1881,44.0816,44.1029,31500.0
2005-01-07 15:00:00,62.13,62.2,62.02,62.12,43500.0,44.1029,44.1526,44.0248,44.0958,43500.0
2005-01-07 15:30:00,62.07,62.19,61.95,61.95,57700.0,44.0603,44.1455,43.9751,43.9751,57700.0
2005-01-10 09:30:00,62.25,62.52,61.92,62.01,35700.0,44.1881,44.3798,43.9539,44.0177,35700.0
2005-01-10 10:00:00,62.07,62.35,62.03,62.2,38100.0,44.0603,44.2591,44.0319,44.1526,38100.0
2005-01-10 10:30:00,62.18,62.2,61.93,61.93,50100.0,44.1384,44.1526,43.9609,43.9609,50100.0
2005-01-10 11:00:00,61.88,62.01,61.87,61.98,45500.0,43.9255,44.0177,43.9184,43.9964,45500.0
2005-01-10 11:30:00,61.98,62.01,61.9,61.93,27600.0,43.9964,44.0177,43.9397,43.9609,27600.0
2005-01-10 12:00:00,61.92,61.92,61.75,61.76,116500.0,43.9539,43.9539,43.8332,43.8403,116500.0
2005-01-10 12:30:00,61.75,62.09,61.75,61.97,48900.0,43.8332,44.0745,43.8332,43.9893,48900.0
2005-01-10 13:00:00,61.97,62.12,61.97,62.09,46300.0,43.9893,44.0958,43.9893,44.0745,46300.0
2005-01-10 13:30:00,62.08,62.18,62.07,62.15,28200.0,44.0674,44.1384,44.0603,44.1171,28200.0
2005-01-10 14:00:00,62.15,62.18,62.02,62.04,28800.0,44.1171,44.1384,44.0248,44.039,28800.0
2005-01-10 14:30:00,62.02,62.06,61.97,62.05,34000.0,44.0248,44.0532,43.9893,44.0461,34000.0
2005-01-10 15:00:00,62.04,62.09,61.75,61.8,71800.0,44.039,44.0745,43.8332,43.8687,71800.0
2005-01-10 15:30:00,61.78,61.88,61.73,61.82,53600.0,43.8545,43.9255,43.819,43.8829,53600.0
2005-01-11 09:30:00,61.86,61.92,61.45,61.55,49700.0,43.9113,43.9539,43.6202,43.6912,49700.0
2005-01-11 10:00:00,61.56,61.64,61.38,61.63,112900.0,43.6983,43.7551,43.5705,43.748,112900.0
2005-01-11 10:30:00,61.63,61.74,61.6,61.7,90700.0,43.748,43.8261,43.7267,43.7977,90700.0
2005-01-11 11:00:00,61.7,61.75,61.66,61.74,25400.0,43.7977,43.8332,43.7693,43.8261,25400.0
2005-01-11 11:30:00,61.74,61.8,61.7,61.76,13800.0,43.8261,43.8687,43.7977,43.8403,13800.0
2005-01-11 12:00:00,61.76,61.8,61.71,61.74,15500.0,43.8403,43.8687,43.8048,43.8261,15500.0
2005-01-11 12:30:00,61.73,61.84,61.73,61.75,27300.0,43.819,43.8971,43.819,43.8332,27300.0
2005-01-11 13:00:00,61.75,61.88,61.74,61.86,18000.0,43.8332,43.9255,43.8261,43.9113,18000.0
2005-01-11 13:30:00,61.87,62.05,61.8,61.91,38600.0,43.9184,44.0461,43.8687,43.9468,38600.0
2005-01-11 14:00:00,61.92,62.1,61.9,62.0,58200.0,43.9539,44.0816,43.9397,44.0106,58200.0
2005-01-11 14:30:00,62.01,62.07,61.97,62.03,27800.0,44.0177,44.0603,43.9893,44.0319,27800.0
2005-01-11 15:00:00,62.03,62.08,62.0,62.07,49200.0,44.0319,44.0674,44.0106,44.0603,49200.0
2005-01-11 15:30:00,62.07,62.1,61.92,61.95,60000.0,44.0603,44.0816,43.9539,43.9751,60000.0
2005-01-12 09:30:00,61.95,62.0,61.65,61.69,17800.0,43.9751,44.0106,43.7622,43.7906,17800.0
2005-01-12 10:00:00,61.7,61.92,61.7,61.92,36200.0,43.7977,43.9539,43.7977,43.9539,36200.0
2005-01-12 10:30:00,61.91,61.95,61.63,61.72,58100.0,43.9468,43.9751,43.748,43.8119,58100.0
2005-01-12 11:00:00,61.72,61.73,61.55,61.56,33400.0,43.8119,43.819,43.6912,43.6983,33400.0
2005-01-12 11:30:00,61.63,61.89,61.62,61.75,46000.0,43.748,43.9326,43.7409,43.8332,46000.0
2005-01-12 12:00:00,61.76,61.87,61.71,61.87,46700.0,43.8403,43.9184,43.8048,43.9184,46700.0
2005-01-12 12:30:00,61.87,61.87,61.8,61.83,14900.0,43.9184,43.9184,43.8687,43.89,14900.0
2005-01-12 13:00:00,61.81,61.84,61.78,61.78,53000.0,43.8758,43.8971,43.8545,43.8545,53000.0
2005-01-12 13:30:00,61.78,61.82,61.68,61.8,38400.0,43.8545,43.8829,43.7835,43.8687,38400.0
2005-01-12 14:00:00,61.82,62.07,61.78,62.02,28000.0,43.8829,44.0603,43.8545,44.0248,28000.0
2005-01-12 14:30:00,61.99,62.07,61.94,62.02,65600.0,44.0035,44.0603,43.968,44.0248,65600.0
2005-01-12 15:00:00,62.03,62.05,61.87,61.94,23600.0,44.0319,44.0461,43.9184,43.968,23600.0
2005-01-12 15:30:00,61.94,62.11,61.93,62.04,60600.0,43.968,44.0887,43.9609,44.039,60600.0
2005-01-13 09:30:00,61.95,61.95,61.56,61.78,19100.0,43.9751,43.9751,43.6983,43.8545,19100.0
2005-01-13 10:00:00,61.77,62.0,61.77,61.94,65300.0,43.8474,44.0106,43.8474,43.968,65300.0
2005-01-13 10:30:00,61.96,61.99,61.84,61.87,15100.0,43.9822,44.0035,43.8971,43.9184,15100.0
2005-01-13 11:00:00,61.85,62.0,61.83,61.98,19600.0,43.9042,44.0106,43.89,43.9964,19600.0
2005-01-13 11:30:00,61.98,62.0,61.79,61.79,18500.0,43.9964,44.0106,43.8616,43.8616,18500.0
2005-01-13 12:00:00,61.78,61.85,61.75,61.84,8500.0,43.8545,43.9042,43.8332,43.8971,8500.0
2005-01-13 12:30:00,61.87,61.91,61.86,61.86,1600.0,43.9184,43.9468,43.9113,43.9113,1600.0
2005-01-13 13:00:00,61.9,61.9,61.67,61.7,13400.0,43.9397,43.9397,43.7764,43.7977,13400.0
2005-01-13 13:30:00,61.66,61.79,61.62,61.79,8800.0,43.7693,43.8616,43.7409,43.8616,8800.0
2005-01-13 14:00:00,61.84,61.85,61.76,61.83,24700.0,43.8971,43.9042,43.8403,43.89,24700.0
2005-01-13 14:30:00,61.8,61.81,61.67,61.69,24700.0,43.8687,43.8758,43.7764,43.7906,24700.0
2005-01-13 15:00:00,61.69,61.71,61.33,61.33,40600.0,43.7906,43.8048,43.535,43.535,40600.0
2005-01-13 15:30:00,61.33,61.33,61.1,61.12,81800.0,43.535,43.535,43.3718,43.386,81800.0
2005-01-14 09:30:00,61.33,61.79,61.31,61.76,28300.0,43.535,43.8616,43.5208,43.8403,28300.0
2005-01-14 10:00:00,61.78,62.5,61.78,62.5,64500.0,43.8545,44.3656,43.8545,44.3656,64500.0
2005-01-14 10:30:00,62.55,62.61,62.39,62.45,46600.0,44.4011,44.4436,44.2875,44.3301,46600.0
2005-01-14 11:00:00,62.47,62.55,62.25,62.39,35100.0,44.3443,44.4011,44.1881,44.2875,35100.0
2005-01-14 11:30:00,62.38,62.44,62.24,62.24,24200.0,44.2804,44.323,44.181,44.181,24200.0
2005-01-14 12:00:00,62.24,62.6,62.24,62.6,25500.0,44.181,44.4365,44.181,44.4365,25500.0
2005-01-14 12:30:00,62.66,62.75,62.61,62.69,15700.0,44.4791,44.543,44.4436,44.5004,15700.0
2005-01-14 13:00:00,62.69,62.69,62.45,62.49,17200.0,44.5004,44.5004,44.3301,44.3585,17200.0
2005-01-14 13:30:00,62.48,62.48,62.35,62.35,11200.0,44.3514,44.3514,44.2591,44.2591,11200.0
2005-01-14 14:00:00,62.38,62.54,62.37,62.53,33100.0,44.2804,44.394,44.2733,44.3869,33100.0
2005-01-14 14:30:00,62.53,62.78,62.53,62.78,30100.0,44.3869,44.5643,44.3869,44.5643,30100.0
2005-01-14 15:00:00,62.77,62.77,62.59,62.74,41300.0,44.5572,44.5572,44.4295,44.5359,41300.0
2005-01-14 15:30:00,62.71,62.76,62.63,62.73,58500.0,44.5146,44.5501,44.4578,44.5288,58500.0
2005-01-18 09:30:00,62.45,62.45,62.0,62.16,31000.0,44.3301,44.3301,44.0106,44.1242,31000.0
2005-01-18 10:00:00,62.13,62.3,62.05,62.29,33500.0,44.1029,44.2236,44.0461,44.2165,33500.0
2005-01-18 10:30:00,62.3,62.5,62.3,62.44,46200.0,44.2236,44.3656,44.2236,44.323,46200.0
2005-01-18 11:00:00,62.43,62.9,62.36,62.9,36300.0,44.3159,44.6495,44.2662,44.6495,36300.0
2005-01-18 11:30:00,62.9,63.01,62.77,62.91,31500.0,44.6495,44.7276,44.5572,44.6566,31500.0
2005-01-18 12:00:00,62.92,63.17,62.92,62.96,13300.0,44.6637,44.8412,44.6637,44.6921,13300.0
2005-01-18 12:30:00,62.93,62.96,62.76,62.77,12100.0,44.6708,44.6921,44.5501,44.5572,12100.0
2005-01-18 13:00:00,62.76,62.77,62.57,62.57,17200.0,44.5501,44.5572,44.4153,44.4153,17200.0
2005-01-18 13:30:00,62.57,62.87,62.57,62.69,16800.0,44.4153,44.6282,44.4153,44.5004,16800.0
2005-01-18 14:00:00,62.7,62.89,62.7,62.75,15100.0,44.5075,44.6424,44.5075,44.543,15100.0
2005-01-18 14:30:00,62.75,62.88,62.6,62.81,26200.0,44.543,44.6353,44.4365,44.5856,26200.0
2005-01-18 15:00:00,62.82,62.9,62.7,62.81,30700.0,44.5927,44.6495,44.5075,44.5856,30700.0
2005-01-18 15:30:00,62.79,62.94,62.78,62.87,45200.0,44.5714,44.6779,44.5643,44.6282,45200.0
2005-01-19 09:30:00,62.74,62.95,62.71,62.86,17700.0,44.5359,44.685,44.5146,44.6211,17700.0
2005-01-19 10:00:00,62.87,62.9,62.69,62.73,14000.0,44.6282,44.6495,44.5004,44.5288,14000.0
2005-01-19 10:30:00,62.76,62.82,62.66,62.81,12000.0,44.5501,44.5927,44.4791,44.5856,12000.0
2005-01-19 11:00:00,62.79,62.83,62.74,62.83,15100.0,44.5714,44.5998,44.5359,44.5998,15100.0
2005-01-19 11:30:00,62.84,63.03,62.84,62.96,12300.0,44.6069,44.7418,44.6069,44.6921,12300.0
2005-01-19 12:00:00,62.92,62.93,62.81,62.85,10300.0,44.6637,44.6708,44.5856,44.614,10300.0
2005-01-19 12:30:00,62.85,62.95,62.81,62.94,21600.0,44.614,44.685,44.5856,44.6779,21600.0
2005-01-19 13:00:00,62.94,63.0,62.9,62.98,42300.0,44.6779,44.7205,44.6495,44.7063,42300.0
2005-01-19 13:30:00,62.98,62.98,62.79,62.8,14600.0,44.7063,44.7063,44.5714,44.5785,14600.0
2005-01-19 14:00:00,62.8,62.86,62.72,62.8,17600.0,44.5785,44.6211,44.5217,44.5785,17600.0
2005-01-19 14:30:00,62.8,62.81,62.73,62.75,15000.0,44.5785,44.5856,44.5288,44.543,15000.0
2005-01-19 15:00:00,62.75,62.79,62.45,62.46,27300.0,44.543,44.5714,44.3301,44.3372,27300.0
2005-01-19 15:30:00,62.44,62.49,62.27,62.3,29900.0,44.323,44.3585,44.2023,44.2236,29900.0
2005-01-20 09:30:00,62.21,62.21,61.81,61.85,14500.0,44.1597,44.1597,43.8758,43.9042,14500.0
2005-01-20 10:00:00,61.82,62.04,61.54,61.56,28600.0,43.8829,44.039,43.6841,43.6983,28600.0
2005-01-20 10:30:00,61.56,61.79,61.5,61.69,16300.0,43.6983,43.8616,43.6557,43.7906,16300.0
2005-01-20 11:00:00,61.68,61.98,61.65,61.93,16600.0,43.7835,43.9964,43.7622,43.9609,16600.0
2005-01-20 11:30:00,61.95,62.03,61.7,61.79,12200.0,43.9751,44.0319,43.7977,43.8616,12200.0
2005-01-20 12:00:00,61.81,61.82,61.63,61.64,10500.0,43.8758,43.8829,43.748,43.7551,10500.0
2005-01-20 12:30:00,61.65,61.68,61.6,61.62,7300.0,43.7622,43.7835,43.7267,43.7409,7300.0
2005-01-20 13:00:00,61.62,61.73,61.28,61.44,19900.0,43.7409,43.819,43.4995,43.6131,19900.0
2005-01-20 13:30:00,61.44,61.51,61.37,61.47,11800.0,43.6131,43.6628,43.5634,43.6344,11800.0
2005-01-20 14:00:00,61.48,61.84,61.48,61.7,12000.0,43.6415,43.8971,43.6415,43.7977,12000.0
2005-01-20 14:30:00,61.69,61.85,61.64,61.75,19800.0,43.7906,43.9042,43.7551,43.8332,19800.0
2005-01-20 15:00:00,61.73,61.82,61.67,61.71,36400.0,43.819,43.8829,43.7764,43.8048,36400.0
2005-01-20 15:30:00,61.69,61.78,61.52,61.56,30300.0,43.7906,43.8545,43.6699,43.6983,30300.0
2005-01-21 09:30:00,61.61,61.93,61.36,61.42,34400.0,43.7338,43.9609,43.5563,43.5989,34400.0
2005-01-21 10:00:00,61.5,61.6,61.05,61.5,50600.0,43.6557,43.7267,43.3363,43.6557,50600.0
2005-01-21 10:30:00,61.51,61.7,61.51,61.61,18900.0,43.6628,43.7977,43.6628,43.7338,18900.0
2005-01-21 11:00:00,61.64,61.7,61.56,61.65,8400.0,43.7551,43.7977,43.6983,43.7622,8400.0
2005-01-21 11:30:00,61.64,61.66,61.46,61.46,7000.0,43.7551,43.7693,43.6273,43.6273,7000.0
2005-01-21 12:00:00,61.46,61.48,61.41,61.42,7700.0,43.6273,43.6415,43.5918,43.5989,7700.0
2005-01-21 12:30:00,61.42,61.47,61.38,61.41,10400.0,43.5989,43.6344,43.5705,43.5918,10400.0
2005-01-21 13:00:00,61.42,61.44,61.33,61.33,13900.0,43.5989,43.6131,43.535,43.535,13900.0
2005-01-21 13:30:00,61.31,61.32,61.14,61.24,20700.0,43.5208,43.5279,43.4002,43.4712,20700.0
2005-01-21 14:00:00,61.24,61.3,61.14,61.25,10500.0,43.4712,43.5137,43.4002,43.4783,10500.0
2005-01-21 14:30:00,61.25,61.25,60.72,60.81,24600.0,43.4783,43.4783,43.102,43.1659,24600.0
2005-01-21 15:00:00,60.81,61.02,60.7,60.97,36800.0,43.1659,43.315,43.0878,43.2795,36800.0
2005-01-21 15:30:00,60.97,61.01,60.8,60.85,48800.0,43.2795,43.3079,43.1588,43.1943,48800.0
2005-01-24 09:30:00,60.95,61.05,60.41,60.58,39000.0,43.2653,43.3363,42.882,43.0027,39000.0
2005-01-24 10:00:00,60.58,60.58,60.23,60.32,40600.0,43.0027,43.0027,42.7542,42.8181,40600.0
2005-01-24 10:30:00,60.28,60.63,60.28,60.3,14300.0,42.7897,43.0381,42.7897,42.8039,14300.0
2005-01-24 11:00:00,60.3,60.59,60.3,60.57,17300.0,42.8039,43.0098,42.8039,42.9956,17300.0
2005-01-24 11:30:00,60.57,60.71,60.45,60.47,13200.0,42.9956,43.0949,42.9104,42.9246,13200.0
2005-01-24 12:00:00,60.47,60.53,60.3,60.35,13900.0,42.9246,42.9672,42.8039,42.8394,13900.0
2005-01-24 12:30:00,60.35,60.5,60.28,60.37,13800.0,42.8394,42.9459,42.7897,42.8536,13800.0
2005-01-24 13:00:00,60.36,60.5,60.36,60.48,21200.0,42.8465,42.9459,42.8465,42.9317,21200.0
2005-01-24 13:30:00,60.48,60.48,60.29,60.36,19300.0,42.9317,42.9317,42.7968,42.8465,19300.0
2005-01-24 14:00:00,60.37,60.46,60.35,60.4,19700.0,42.8536,42.9175,42.8394,42.8749,19700.0
2005-01-24 14:30:00,60.37,60.37,60.12,60.14,25800.0,42.8536,42.8536,42.6761,42.6903,25800.0
2005-01-24 15:00:00,60.17,60.39,60.1,60.16,21600.0,42.7116,42.8678,42.6619,42.7045,21600.0
2005-01-24 15:30:00,60.14,60.26,60.01,60.04,27300.0,42.6903,42.7755,42.598,42.6193,27300.0
2005-01-25 09:30:00,60.25,60.7,60.25,60.57,25700.0,42.7684,43.0878,42.7684,42.9956,25700.0
2005-01-25 10:00:00,60.52,60.6,60.4,60.47,14400.0,42.9601,43.0169,42.8749,42.9246,14400.0
2005-01-25 10:30:00,60.49,60.6,60.49,60.54,10800.0,42.9388,43.0169,42.9388,42.9743,10800.0
2005-01-25 11:00:00,60.51,60.52,60.42,60.46,9800.0,42.953,42.9601,42.8891,42.9175,9800.0
2005-01-25 11:30:00,60.44,60.44,60.19,60.22,8700.0,42.9033,42.9033,42.7258,42.7471,8700.0
2005-01-25 12:00:00,60.23,60.24,60.17,60.21,8000.0,42.7542,42.7613,42.7116,42.74,8000.0
2005-01-25 12:30:00,60.22,60.23,60.17,60.23,19000.0,42.7471,42.7542,42.7116,42.7542,19000.0
2005-01-25 13:00:00,60.23,60.35,60.22,60.33,11600.0,42.7542,42.8394,42.7471,42.8252,11600.0
2005-01-25 13:30:00,60.33,60.33,60.19,60.2,15500.0,42.8252,42.8252,42.7258,42.7329,15500.0
2005-01-25 14:00:00,60.2,60.24,60.12,60.15,23100.0,42.7329,42.7613,42.6761,42.6974,23100.0
2005-01-25 14:30:00,60.15,60.18,60.06,60.15,22600.0,42.6974,42.7187,42.6335,42.6974,22600.0
2005-01-25 15:00:00,60.18,60.28,60.11,60.17,37900.0,42.7187,42.7897,42.669,42.7116,37900.0
2005-01-25 15:30:00,60.19,60.23,59.96,60.05,55300.0,42.7258,42.7542,42.5625,42.6264,55300.0
2005-01-26 09:30:00,59.99,60.25,59.93,59.95,25200.0,42.5838,42.7684,42.5413,42.5554,25200.0
2005-01-26 10:00:00,60.01,60.45,60.01,60.28,16900.0,42.598,42.9104,42.598,42.7897,16900.0
2005-01-26 10:30:00,60.2,60.21,60.03,60.11,30700.0,42.7329,42.74,42.6122,42.669,30700.0
2005-01-26 11:00:00,60.13,60.15,59.93,59.98,14900.0,42.6832,42.6974,42.5413,42.5767,14900.0
2005-01-26 11:30:00,59.9,60.1,59.86,60.04,9900.0,42.52,42.6619,42.4916,42.6193,9900.0
2005-01-26 12:00:00,60.04,60.04,59.94,59.94,14600.0,42.6193,42.6193,42.5484,42.5484,14600.0
2005-01-26 12:30:00,59.94,60.07,59.94,60.02,33200.0,42.5484,42.6406,42.5484,42.6051,33200.0
2005-01-26 13:00:00,60.01,60.1,59.95,60.1,11100.0,42.598,42.6619,42.5554,42.6619,11100.0
2005-01-26 13:30:00,60.09,60.16,60.05,60.15,12900.0,42.6548,42.7045,42.6264,42.6974,12900.0
2005-01-26 14:00:00,60.15,60.28,60.1,60.21,47800.0,42.6974,42.7897,42.6619,42.74,47800.0
2005-01-26 14:30:00,60.21,60.21,60.1,60.13,23500.0,42.74,42.74,42.6619,42.6832,23500.0
2005-01-26 15:00:00,60.12,60.42,60.07,60.33,41400.0,42.6761,42.8891,42.6406,42.8252,41400.0
2005-01-26 15:30:00,60.3,60.75,60.29,60.5,65500.0,42.8039,43.1233,42.7968,42.9459,65500.0
2005-01-27 09:30:00,60.6,61.0,60.4,60.87,61300.0,43.0169,43.3008,42.8749,43.2085,61300.0
2005-01-27 10:00:00,60.86,60.86,60.54,60.56,42500.0,43.2014,43.2014,42.9743,42.9885,42500.0
2005-01-27 10:30:00,60.55,61.14,60.53,61.09,38200.0,42.9814,43.4002,42.9672,43.3647,38200.0
2005-01-27 11:00:00,61.06,61.3,61.04,61.12,35200.0,43.3434,43.5137,43.3292,43.386,35200.0
2005-01-27 11:30:00,61.19,61.5,61.11,61.47,43800.0,43.4357,43.6557,43.3789,43.6344,43800.0
2005-01-27 12:00:00,61.46,61.46,60.94,60.94,23800.0,43.6273,43.6273,43.2582,43.2582,23800.0
2005-01-27 12:30:00,60.94,61.04,60.91,60.93,12800.0,43.2582,43.3292,43.2369,43.2511,12800.0
2005-01-27 13:00:00,60.94,60.97,60.7,60.76,23600.0,43.2582,43.2795,43.0878,43.1304,23600.0
2005-01-27 13:30:00,60.76,60.76,60.53,60.63,27800.0,43.1304,43.1304,42.9672,43.0381,27800.0
2005-01-27 14:00:00,60.63,60.67,60.57,60.62,19500.0,43.0381,43.0665,42.9956,43.031,19500.0
2005-01-27 14:30:00,60.62,60.69,60.5,60.62,51600.0,43.031,43.0807,42.9459,43.031,51600.0
2005-01-27 15:00:00,60.65,60.76,60.61,60.68,66600.0,43.0523,43.1304,43.0239,43.0736,66600.0
2005-01-27 15:30:00,60.68,60.95,60.67,60.69,114700.0,43.0736,43.2653,43.0665,43.0807,114700.0
2005-01-28 09:30:00,60.7,60.71,60.03,60.03,49900.0,43.0878,43.0949,42.6122,42.6122,49900.0
2005-01-28 10:00:00,60.03,60.21,60.01,60.16,56700.0,42.6122,42.74,42.598,42.7045,56700.0
2005-01-28 10:30:00,60.14,60.25,60.05,60.09,48100.0,42.6903,42.7684,42.6264,42.6548,48100.0
2005-01-28 11:00:00,60.09,60.14,59.98,60.01,46700.0,42.6548,42.6903,42.5767,42.598,46700.0
2005-01-28 11:30:00,60.0,60.05,59.85,60.01,23100.0,42.5909,42.6264,42.4845,42.598,23100.0
2005-01-28 12:00:00,59.99,60.14,59.99,60.07,18600.0,42.5838,42.6903,42.5838,42.6406,18600.0
2005-01-28 12:30:00,60.06,60.08,59.93,60.04,30400.0,42.6335,42.6477,42.5413,42.6193,30400.0
2005-01-28 13:00:00,60.02,60.19,60.0,60.15,67300.0,42.6051,42.7258,42.5909,42.6974,67300.0
2005-01-28 13:30:00,60.14,60.15,60.02,60.02,22300.0,42.6903,42.6974,42.6051,42.6051,22300.0
2005-01-28 14:00:00,60.08,60.14,60.02,60.05,17400.0,42.6477,42.6903,42.6051,42.6264,17400.0
2005-01-28 14:30:00,60.07,60.18,60.0,60.15,39300.0,42.6406,42.7187,42.5909,42.6974,39300.0
2005-01-28 15:00:00,60.14,60.2,60.09,60.1,45400.0,42.6903,42.7329,42.6548,42.6619,45400.0
2005-01-28 15:30:00,60.1,60.23,60.06,60.13,52300.0,42.6619,42.7542,42.6335,42.6832,52300.0
2005-01-31 09:30:00,60.75,60.82,60.44,60.74,53600.0,43.1233,43.173,42.9033,43.1162,53600.0
2005-01-31 10:00:00,60.71,60.94,60.7,60.82,38000.0,43.0949,43.2582,43.0878,43.173,38000.0
2005-01-31 10:30:00,60.88,61.02,60.87,60.96,41800.0,43.2156,43.315,43.2085,43.2724,41800.0
2005-01-31 11:00:00,60.98,61.07,60.94,61.07,35400.0,43.2866,43.3505,43.2582,43.3505,35400.0
2005-01-31 11:30:00,61.07,61.31,61.04,61.15,36200.0,43.3505,43.5208,43.3292,43.4073,36200.0
2005-01-31 12:00:00,61.14,61.25,61.03,61.2,37800.0,43.4002,43.4783,43.3221,43.4428,37800.0
2005-01-31 12:30:00,61.25,61.28,61.16,61.21,22200.0,43.4783,43.4995,43.4144,43.4499,22200.0
2005-01-31 13:00:00,61.21,61.32,61.17,61.19,27600.0,43.4499,43.5279,43.4215,43.4357,27600.0
2005-01-31 13:30:00,61.19,61.29,61.02,61.09,15700.0,43.4357,43.5066,43.315,43.3647,15700.0
2005-01-31 14:00:00,61.09,61.23,61.08,61.16,20900.0,43.3647,43.4641,43.3576,43.4144,20900.0
2005-01-31 14:30:00,61.16,61.27,61.15,61.19,28000.0,43.4144,43.4924,43.4073,43.4357,28000.0
2005-01-31 15:00:00,61.19,61.23,61.01,61.1,30000.0,43.4357,43.4641,43.3079,43.3718,30000.0
2005-01-31 15:30:00,61.12,61.2,61.1,61.17,76100.0,43.386,43.4428,43.3718,43.4215,76100.0
2005-02-01 09:30:00,61.21,61.29,60.9,61.24,29700.0,43.4499,43.5066,43.2298,43.4712,29700.0
2005-02-01 10:00:00,61.2,61.36,61.11,61.34,49100.0,43.4428,43.5563,43.3789,43.5421,49100.0
2005-02-01 10:30:00,61.37,61.58,61.33,61.56,29600.0,43.5634,43.7125,43.535,43.6983,29600.0
2005-02-01 11:00:00,61.56,61.58,61.36,61.38,34000.0,43.6983,43.7125,43.5563,43.5705,34000.0
2005-02-01 11:30:00,61.39,61.68,61.39,61.61,27400.0,43.5776,43.7835,43.5776,43.7338,27400.0
2005-02-01 12:00:00,61.61,61.7,61.55,61.59,23400.0,43.7338,43.7977,43.6912,43.7196,23400.0
2005-02-01 12:30:00,61.6,61.62,61.52,61.53,18400.0,43.7267,43.7409,43.6699,43.677,18400.0
2005-02-01 13:00:00,61.54,61.56,61.49,61.54,35800.0,43.6841,43.6983,43.6486,43.6841,35800.0
2005-02-01 13:30:00,61.54,61.57,61.48,61.5,17500.0,43.6841,43.7054,43.6415,43.6557,17500.0
2005-02-01 14:00:00,61.51,61.66,61.51,61.6,29100.0,43.6628,43.7693,43.6628,43.7267,29100.0
2005-02-01 14:30:00,61.6,61.74,61.58,61.6,22000.0,43.7267,43.8261,43.7125,43.7267,22000.0
2005-02-01 15:00:00,61.59,61.9,61.59,61.75,40200.0,43.7196,43.9397,43.7196,43.8332,40200.0
2005-02-01 15:30:00,61.75,61.75,61.67,61.71,50300.0,43.8332,43.8332,43.7764,43.8048,50300.0
2005-02-02 09:30:00,61.99,62.08,61.69,61.87,89500.0,44.0035,44.0674,43.7906,43.9184,89500.0
2005-02-02 10:00:00,61.85,61.86,61.55,61.67,19600.0,43.9042,43.9113,43.6912,43.7764,19600.0
2005-02-02 10:30:00,61.69,61.86,61.64,61.79,22100.0,43.7906,43.9113,43.7551,43.8616,22100.0
2005-02-02 11:00:00,61.81,61.86,61.77,61.85,52000.0,43.8758,43.9113,43.8474,43.9042,52000.0
2005-02-02 11:30:00,61.85,61.92,61.8,61.9,78600.0,43.9042,43.9539,43.8687,43.9397,78600.0
2005-02-02 12:00:00,61.9,61.9,61.85,61.87,18300.0,43.9397,43.9397,43.9042,43.9184,18300.0
2005-02-02 12:30:00,61.87,61.94,61.87,61.93,27300.0,43.9184,43.968,43.9184,43.9609,27300.0
2005-02-02 13:00:00,61.93,61.99,61.9,61.97,26500.0,43.9609,44.0035,43.9397,43.9893,26500.0
2005-02-02 13:30:00,61.97,62.01,61.96,61.98,82300.0,43.9893,44.0177,43.9822,43.9964,82300.0
2005-02-02 14:00:00,61.98,62.04,61.78,61.98,44900.0,43.9964,44.039,43.8545,43.9964,44900.0
2005-02-02 14:30:00,61.98,62.09,61.74,61.97,48700.0,43.9964,44.0745,43.8261,43.9893,48700.0
2005-02-02 15:00:00,61.98,62.03,61.82,61.91,40100.0,43.9964,44.0319,43.8829,43.9468,40100.0
2005-02-02 15:30:00,61.91,62.25,61.87,62.1,56800.0,43.9468,44.1881,43.9184,44.0816,56800.0
2005-02-03 09:30:00,61.98,62.27,61.7,62.11,27400.0,44.1381,44.3447,43.9387,44.2307,27400.0
2005-02-03 10:00:00,62.1,62.1,61.76,61.77,18300.0,44.2236,44.2236,43.9815,43.9886,18300.0
2005-02-03 10:30:00,61.76,61.88,61.63,61.69,24600.0,43.9815,44.0669,43.8889,43.9316,24600.0
2005-02-03 11:00:00,61.68,61.83,61.68,61.68,23200.0,43.9245,44.0313,43.9245,43.9245,23200.0
2005-02-03 11:30:00,61.68,61.9,61.67,61.86,11100.0,43.9245,44.0812,43.9174,44.0527,11100.0
2005-02-03 12:00:00,61.87,61.87,61.75,61.77,6600.0,44.0598,44.0598,43.9743,43.9886,6600.0
2005-02-03 12:30:00,61.76,61.76,61.58,61.6,16400.0,43.9815,43.9815,43.8533,43.8675,16400.0
2005-02-03 13:00:00,61.61,61.75,61.59,61.73,14600.0,43.8746,43.9743,43.8604,43.9601,14600.0
2005-02-03 13:30:00,61.74,61.83,61.74,61.77,11700.0,43.9672,44.0313,43.9672,43.9886,11700.0
2005-02-03 14:00:00,61.78,61.9,61.78,61.85,9300.0,43.9957,44.0812,43.9957,44.0456,9300.0
2005-02-03 14:30:00,61.83,61.9,61.8,61.87,21400.0,44.0313,44.0812,44.01,44.0598,21400.0
2005-02-03 15:00:00,61.86,61.92,61.79,61.92,28300.0,44.0527,44.0954,44.0028,44.0954,28300.0
2005-02-03 15:30:00,61.93,62.16,61.93,62.12,35100.0,44.1025,44.2663,44.1025,44.2378,35100.0
2005-02-04 09:30:00,62.2,62.78,62.16,62.76,26500.0,44.2948,44.7078,44.2663,44.6936,26500.0
2005-02-04 10:00:00,62.76,62.9,62.71,62.89,38800.0,44.6936,44.7933,44.658,44.7862,38800.0
2005-02-04 10:30:00,62.89,63.25,62.86,63.18,48300.0,44.7862,45.0425,44.7648,44.9927,48300.0
2005-02-04 11:00:00,63.18,63.18,63.01,63.02,23100.0,44.9927,44.9927,44.8716,44.8788,23100.0
2005-02-04 11:30:00,63.04,63.24,63.03,63.17,28200.0,44.893,45.0354,44.8859,44.9856,28200.0
2005-02-04 12:00:00,63.17,63.3,63.14,63.15,58900.0,44.9856,45.0782,44.9642,44.9713,58900.0
2005-02-04 12:30:00,63.16,63.31,63.1,63.29,18200.0,44.9785,45.0853,44.9357,45.071,18200.0
2005-02-04 13:00:00,63.29,63.44,63.24,63.43,37100.0,45.071,45.1779,45.0354,45.1707,37100.0
2005-02-04 13:30:00,63.43,63.43,63.35,63.37,73800.0,45.1707,45.1707,45.1138,45.128,73800.0
2005-02-04 14:00:00,63.39,63.47,63.31,63.39,49800.0,45.1422,45.1992,45.0853,45.1422,49800.0
2005-02-04 14:30:00,63.39,63.43,63.33,63.4,43500.0,45.1422,45.1707,45.0995,45.1494,43500.0
2005-02-04 15:00:00,63.4,63.43,63.28,63.33,112300.0,45.1494,45.1707,45.0639,45.0995,112300.0
2005-02-04 15:30:00,63.33,63.78,63.29,63.72,109200.0,45.0995,45.42,45.071,45.3773,109200.0
2005-02-07 09:30:00,63.2,63.85,63.18,63.68,35100.0,45.0069,45.4698,44.9927,45.3488,35100.0
2005-02-07 10:00:00,63.69,63.75,63.65,63.7,21500.0,45.3559,45.3986,45.3274,45.363,21500.0
2005-02-07 10:30:00,63.64,63.72,63.6,63.71,18900.0,45.3203,45.3773,45.2918,45.3701,18900.0
2005-02-07 11:00:00,63.72,63.79,63.65,63.79,29700.0,45.3773,45.4271,45.3274,45.4271,29700.0
2005-02-07 11:30:00,63.78,63.79,63.64,63.67,31300.0,45.42,45.4271,45.3203,45.3416,31300.0
2005-02-07 12:00:00,63.66,63.69,63.61,63.63,18500.0,45.3345,45.3559,45.2989,45.3132,18500.0
2005-02-07 12:30:00,63.62,63.75,63.62,63.7,14200.0,45.306,45.3986,45.306,45.363,14200.0
2005-02-07 13:00:00,63.7,63.79,63.67,63.72,22400.0,45.363,45.4271,45.3416,45.3773,22400.0
2005-02-07 13:30:00,63.72,63.75,63.69,63.69,18300.0,45.3773,45.3986,45.3559,45.3559,18300.0
2005-02-07 14:00:00,63.7,63.78,63.68,63.76,23700.0,45.363,45.42,45.3488,45.4057,23700.0
2005-02-07 14:30:00,63.77,63.87,63.77,63.81,22200.0,45.4129,45.4841,45.4129,45.4413,22200.0
2005-02-07 15:00:00,63.81,63.83,63.63,63.73,29500.0,45.4413,45.4556,45.3132,45.3844,29500.0
2005-02-07 15:30:00,63.71,63.74,63.6,63.7,30500.0,45.3701,45.3915,45.2918,45.363,30500.0
2005-02-08 09:30:00,63.9,63.91,63.11,63.41,34000.0,45.5054,45.5126,44.9429,45.1565,34000.0
2005-02-08 10:00:00,63.45,63.72,63.39,63.39,21500.0,45.185,45.3773,45.1422,45.1422,21500.0
2005-02-08 10:30:00,63.39,63.51,63.37,63.37,21900.0,45.1422,45.2277,45.128,45.128,21900.0
2005-02-08 11:00:00,63.37,63.4,63.32,63.4,20400.0,45.128,45.1494,45.0924,45.1494,20400.0
2005-02-08 11:30:00,63.4,63.42,63.21,63.26,20500.0,45.1494,45.1636,45.0141,45.0497,20500.0
2005-02-08 12:00:00,63.27,63.37,63.23,63.25,17500.0,45.0568,45.128,45.0283,45.0425,17500.0
2005-02-08 12:30:00,63.28,63.38,63.27,63.38,11500.0,45.0639,45.1351,45.0568,45.1351,11500.0
2005-02-08 13:00:00,63.31,63.44,63.27,63.42,13400.0,45.0853,45.1779,45.0568,45.1636,13400.0
2005-02-08 13:30:00,63.41,63.5,63.34,63.5,14400.0,45.1565,45.2206,45.1066,45.2206,14400.0
2005-02-08 14:00:00,63.49,63.57,63.43,63.43,10600.0,45.2135,45.2704,45.1707,45.1707,10600.0
2005-02-08 14:30:00,63.41,63.47,63.28,63.47,15000.0,45.1565,45.1992,45.0639,45.1992,15000.0
2005-02-08 15:00:00,63.47,63.49,63.35,63.36,18600.0,45.1992,45.2135,45.1138,45.1209,18600.0
2005-02-08 15:30:00,63.35,63.45,63.32,63.4,32100.0,45.1138,45.185,45.0924,45.1494,32100.0
2005-02-09 09:30:00,63.45,63.5,63.03,63.03,11900.0,45.185,45.2206,44.8859,44.8859,11900.0
2005-02-09 10:00:00,63.04,63.06,62.7,62.8,37800.0,44.893,44.9072,44.6509,44.7221,37800.0
2005-02-09 10:30:00,62.77,62.91,62.7,62.87,25600.0,44.7007,44.8004,44.6509,44.7719,25600.0
2005-02-09 11:00:00,62.85,62.97,62.85,62.94,14100.0,44.7577,44.8432,44.7577,44.8218,14100.0
2005-02-09 11:30:00,62.94,63.01,62.88,62.95,14100.0,44.8218,44.8716,44.7791,44.8289,14100.0
2005-02-09 12:00:00,62.95,63.01,62.94,62.95,8400.0,44.8289,44.8716,44.8218,44.8289,8400.0
2005-02-09 12:30:00,62.96,62.97,62.93,62.95,6100.0,44.836,44.8432,44.8147,44.8289,6100.0
2005-02-09 13:00:00,62.94,63.0,62.87,62.88,9600.0,44.8218,44.8645,44.7719,44.7791,9600.0
2005-02-09 13:30:00,62.86,63.0,62.85,62.95,8400.0,44.7648,44.8645,44.7577,44.8289,8400.0
2005-02-09 14:00:00,62.92,62.92,62.71,62.78,7600.0,44.8075,44.8075,44.658,44.7078,7600.0
2005-02-09 14:30:00,62.78,62.87,62.77,62.78,9200.0,44.7078,44.7719,44.7007,44.7078,9200.0
2005-02-09 15:00:00,62.77,62.87,62.73,62.82,12100.0,44.7007,44.7719,44.6722,44.7363,12100.0
2005-02-09 15:30:00,62.82,62.99,62.72,62.8,49500.0,44.7363,44.8574,44.6651,44.7221,49500.0
2005-02-10 09:30:00,62.75,62.9,62.35,62.64,23500.0,44.6865,44.7933,44.4016,44.6081,23500.0
2005-02-10 10:00:00,62.57,62.85,62.57,62.76,18300.0,44.5583,44.7577,44.5583,44.6936,18300.0
2005-02-10 10:30:00,62.78,62.79,62.4,62.43,12700.0,44.7078,44.715,44.4372,44.4586,12700.0
2005-02-10 11:00:00,62.43,62.45,62.22,62.39,16800.0,44.4586,44.4728,44.3091,44.4301,16800.0
2005-02-10 11:30:00,62.42,62.92,62.41,62.73,23900.0,44.4515,44.8075,44.4444,44.6722,23900.0
2005-02-10 12:00:00,62.73,62.96,62.7,62.95,25800.0,44.6722,44.836,44.6509,44.8289,25800.0
2005-02-10 12:30:00,62.95,63.02,62.91,62.93,23200.0,44.8289,44.8788,44.8004,44.8147,23200.0
2005-02-10 13:00:00,62.96,63.05,62.9,63.03,40900.0,44.836,44.9001,44.7933,44.8859,40900.0
2005-02-10 13:30:00,63.03,63.24,63.0,63.24,30100.0,44.8859,45.0354,44.8645,45.0354,30100.0
2005-02-10 14:00:00,63.24,63.25,63.12,63.17,30700.0,45.0354,45.0425,44.95,44.9856,30700.0
2005-02-10 14:30:00,63.18,63.39,63.12,63.35,45100.0,44.9927,45.1422,44.95,45.1138,45100.0
2005-02-10 15:00:00,63.35,63.52,63.28,63.52,48700.0,45.1138,45.2348,45.0639,45.2348,48700.0
2005-02-10 15:30:00,63.54,63.54,63.22,63.26,69800.0,45.2491,45.2491,45.0212,45.0497,69800.0
2005-02-11 09:30:00,63.3,63.46,63.15,63.15,35900.0,45.0782,45.1921,44.9713,44.9713,35900.0
2005-02-11 10:00:00,63.15,63.2,63.15,63.2,27400.0,44.9713,45.0069,44.9713,45.0069,27400.0
2005-02-11 10:30:00,63.21,63.23,63.1,63.2,25300.0,45.0141,45.0283,44.9357,45.0069,25300.0
2005-02-11 11:00:00,63.24,63.83,63.24,63.83,40400.0,45.0354,45.4556,45.0354,45.4556,40400.0
2005-02-11 11:30:00,63.83,63.86,63.56,63.63,25100.0,45.4556,45.477,45.2633,45.3132,25100.0
2005-02-11 12:00:00,63.63,63.73,63.6,63.69,18900.0,45.3132,45.3844,45.2918,45.3559,18900.0
2005-02-11 12:30:00,63.69,63.69,63.56,63.56,11900.0,45.3559,45.3559,45.2633,45.2633,11900.0
2005-02-11 13:00:00,63.55,63.58,63.48,63.55,16500.0,45.2562,45.2776,45.2063,45.2562,16500.0
2005-02-11 13:30:00,63.53,63.64,63.49,63.55,34000.0,45.2419,45.3203,45.2135,45.2562,34000.0
2005-02-11 14:00:00,63.55,63.62,63.5,63.57,13300.0,45.2562,45.306,45.2206,45.2704,13300.0
2005-02-11 14:30:00,63.57,63.63,63.55,63.58,11400.0,45.2704,45.3132,45.2562,45.2776,11400.0
2005-02-11 15:00:00,63.56,63.56,63.31,63.32,29200.0,45.2633,45.2633,45.0853,45.0924,29200.0
2005-02-11 15:30:00,63.32,63.4,63.17,63.36,52000.0,45.0924,45.1494,44.9856,45.1209,52000.0
2005-02-14 09:30:00,63.6,63.79,63.6,63.6,35000.0,45.2918,45.4271,45.2918,45.2918,35000.0
2005-02-14 10:00:00,63.6,63.61,63.39,63.41,18300.0,45.2918,45.2989,45.1422,45.1565,18300.0
2005-02-14 10:30:00,63.39,63.39,63.2,63.33,11700.0,45.1422,45.1422,45.0069,45.0995,11700.0
2005-02-14 11:00:00,63.32,63.47,63.3,63.36,8000.0,45.0924,45.1992,45.0782,45.1209,8000.0
2005-02-14 11:30:00,63.35,63.43,63.28,63.28,8700.0,45.1138,45.1707,45.0639,45.0639,8700.0
2005-02-14 12:00:00,63.28,63.28,63.17,63.18,17800.0,45.0639,45.0639,44.9856,44.9927,17800.0
2005-02-14 12:30:00,63.18,63.27,63.17,63.24,13500.0,44.9927,45.0568,44.9856,45.0354,13500.0
2005-02-14 13:00:00,63.22,63.22,63.17,63.19,21600.0,45.0212,45.0212,44.9856,44.9998,21600.0
2005-02-14 13:30:00,63.2,63.3,63.2,63.23,9600.0,45.0069,45.0782,45.0069,45.0283,9600.0
2005-02-14 14:00:00,63.21,63.31,63.15,63.29,18100.0,45.0141,45.0853,44.9713,45.071,18100.0
2005-02-14 14:30:00,63.32,63.35,63.27,63.35,12900.0,45.0924,45.1138,45.0568,45.1138,12900.0
2005-02-14 15:00:00,63.33,63.38,63.16,63.18,51300.0,45.0995,45.1351,44.9785,44.9927,51300.0
2005-02-14 15:30:00,63.18,63.38,63.15,63.36,35400.0,44.9927,45.1351,44.9713,45.1209,35400.0
2005-02-15 09:30:00,63.2,63.3,63.0,63.0,41500.0,45.0069,45.0782,44.8645,44.8645,41500.0
2005-02-15 10:00:00,62.95,63.21,62.89,63.17,60400.0,44.8289,45.0141,44.7862,44.9856,60400.0
2005-02-15 10:30:00,63.18,63.18,63.0,63.13,21400.0,44.9927,44.9927,44.8645,44.9571,21400.0
2005-02-15 11:00:00,63.13,63.16,63.05,63.11,15200.0,44.9571,44.9785,44.9001,44.9429,15200.0
2005-02-15 11:30:00,63.1,63.13,63.03,63.1,13700.0,44.9357,44.9571,44.8859,44.9357,13700.0
2005-02-15 12:00:00,63.09,63.19,63.08,63.15,18900.0,44.9286,44.9998,44.9215,44.9713,18900.0
2005-02-15 12:30:00,63.15,63.2,63.14,63.15,25700.0,44.9713,45.0069,44.9642,44.9713,25700.0
2005-02-15 13:00:00,63.15,63.16,62.97,62.97,29200.0,44.9713,44.9785,44.8432,44.8432,29200.0
2005-02-15 13:30:00,62.93,63.11,62.93,63.07,29700.0,44.8147,44.9429,44.8147,44.9144,29700.0
2005-02-15 14:00:00,63.07,63.11,62.8,62.87,14300.0,44.9144,44.9429,44.7221,44.7719,14300.0
2005-02-15 14:30:00,62.87,62.88,62.75,62.83,25100.0,44.7719,44.7791,44.6865,44.7435,25100.0
2005-02-15 15:00:00,62.83,62.83,62.72,62.72,28100.0,44.7435,44.7435,44.6651,44.6651,28100.0
2005-02-15 15:30:00,62.72,62.89,62.71,62.89,38200.0,44.6651,44.7862,44.658,44.7862,38200.0
2005-02-16 09:30:00,62.85,62.85,62.51,62.61,19400.0,44.7577,44.7577,44.5156,44.5868,19400.0
2005-02-16 10:00:00,62.61,62.66,62.5,62.57,28100.0,44.5868,44.6224,44.5084,44.5583,28100.0
2005-02-16 10:30:00,62.58,62.65,62.55,62.59,27300.0,44.5654,44.6153,44.5441,44.5725,27300.0
2005-02-16 11:00:00,62.59,62.7,62.59,62.65,22900.0,44.5725,44.6509,44.5725,44.6153,22900.0
2005-02-16 11:30:00,62.65,62.68,62.62,62.62,14500.0,44.6153,44.6366,44.5939,44.5939,14500.0
2005-02-16 12:00:00,62.63,62.76,62.6,62.66,21100.0,44.601,44.6936,44.5797,44.6224,21100.0
2005-02-16 12:30:00,62.66,62.69,62.53,62.6,17100.0,44.6224,44.6438,44.5298,44.5797,17100.0
2005-02-16 13:00:00,62.6,62.68,62.55,62.61,17700.0,44.5797,44.6366,44.5441,44.5868,17700.0
2005-02-16 13:30:00,62.61,62.61,62.35,62.53,21200.0,44.5868,44.5868,44.4016,44.5298,21200.0
2005-02-16 14:00:00,62.5,62.62,62.45,62.5,31300.0,44.5084,44.5939,44.4728,44.5084,31300.0
2005-02-16 14:30:00,62.51,62.67,62.45,62.58,58800.0,44.5156,44.6295,44.4728,44.5654,58800.0
2005-02-16 15:00:00,62.6,62.67,62.46,62.51,64100.0,44.5797,44.6295,44.48,44.5156,64100.0
2005-02-16 15:30:00,62.51,62.51,62.42,62.48,38200.0,44.5156,44.5156,44.4515,44.4942,38200.0
2005-02-17 09:30:00,62.47,62.6,62.1,62.52,25800.0,44.4871,44.5797,44.2236,44.5227,25800.0
2005-02-17 10:00:00,62.51,62.55,62.04,62.08,26700.0,44.5156,44.5441,44.1809,44.2094,26700.0
2005-02-17 10:30:00,62.08,62.09,61.83,61.88,41900.0,44.2094,44.2165,44.0313,44.0669,41900.0
2005-02-17 11:00:00,61.89,61.98,61.83,61.92,33900.0,44.074,44.1381,44.0313,44.0954,33900.0
2005-02-17 11:30:00,61.92,61.98,61.82,61.84,23100.0,44.0954,44.1381,44.0242,44.0384,23100.0
2005-02-17 12:00:00,61.88,61.98,61.88,61.88,30100.0,44.0669,44.1381,44.0669,44.0669,30100.0
2005-02-17 12:30:00,61.87,61.93,61.85,61.9,16500.0,44.0598,44.1025,44.0456,44.0812,16500.0
2005-02-17 13:00:00,61.95,62.04,61.89,61.9,23200.0,44.1168,44.1809,44.074,44.0812,23200.0
2005-02-17 13:30:00,61.9,62.03,61.9,61.94,22900.0,44.0812,44.1737,44.0812,44.1097,22900.0
2005-02-17 14:00:00,61.93,62.15,61.89,62.14,15500.0,44.1025,44.2592,44.074,44.2521,15500.0
2005-02-17 14:30:00,62.13,62.18,61.8,61.83,25500.0,44.245,44.2806,44.01,44.0313,25500.0
2005-02-17 15:00:00,61.83,61.9,61.5,61.85,46700.0,44.0313,44.0812,43.7963,44.0456,46700.0
2005-02-17 15:30:00,61.85,61.95,61.85,61.85,40800.0,44.0456,44.1168,44.0456,44.0456,40800.0
2005-02-18 09:30:00,61.85,61.95,61.6,61.9,41800.0,44.0456,44.1168,43.8675,44.0812,41800.0
2005-02-18 10:00:00,61.89,62.0,61.89,61.96,20400.0,44.074,44.1524,44.074,44.1239,20400.0
2005-02-18 10:30:00,61.95,62.09,61.68,61.87,15200.0,44.1168,44.2165,43.9245,44.0598,15200.0
2005-02-18 11:00:00,61.89,61.89,61.75,61.8,13600.0,44.074,44.074,43.9743,44.01,13600.0
2005-02-18 11:30:00,61.81,61.89,61.6,61.7,12800.0,44.0171,44.074,43.8675,43.9387,12800.0
2005-02-18 12:00:00,61.73,61.8,61.72,61.73,9200.0,43.9601,44.01,43.953,43.9601,9200.0
2005-02-18 12:30:00,61.69,61.72,61.49,61.49,32000.0,43.9316,43.953,43.7892,43.7892,32000.0
2005-02-18 13:00:00,61.5,61.5,61.45,61.46,48900.0,43.7963,43.7963,43.7607,43.7678,48900.0
2005-02-18 13:30:00,61.45,61.5,61.4,61.5,35200.0,43.7607,43.7963,43.7251,43.7963,35200.0
2005-02-18 14:00:00,61.5,61.52,61.46,61.5,22000.0,43.7963,43.8106,43.7678,43.7963,22000.0
2005-02-18 14:30:00,61.48,61.51,61.36,61.48,32000.0,43.7821,43.8034,43.6966,43.7821,32000.0
2005-02-18 15:00:00,61.47,61.5,61.4,61.5,35600.0,43.7749,43.7963,43.7251,43.7963,35600.0
2005-02-18 15:30:00,61.5,61.56,61.47,61.51,75000.0,43.7963,43.839,43.7749,43.8034,75000.0
2005-02-22 09:30:00,61.13,61.19,60.96,61.08,55900.0,43.5328,43.5756,43.4118,43.4972,55900.0
2005-02-22 10:00:00,61.1,61.28,61.02,61.27,31500.0,43.5115,43.6396,43.4545,43.6325,31500.0
2005-02-22 10:30:00,61.27,61.74,61.17,61.43,32700.0,43.6325,43.9672,43.5613,43.7465,32700.0
2005-02-22 11:00:00,61.44,61.44,61.12,61.18,32800.0,43.7536,43.7536,43.5257,43.5684,32800.0
2005-02-22 11:30:00,61.2,61.23,61.17,61.18,19300.0,43.5827,43.604,43.5613,43.5684,19300.0
2005-02-22 12:00:00,61.17,61.19,60.9,60.91,33900.0,43.5613,43.5756,43.369,43.3762,33900.0
2005-02-22 12:30:00,60.89,61.1,60.88,61.08,29300.0,43.3619,43.5115,43.3548,43.4972,29300.0
2005-02-22 13:00:00,61.09,61.2,61.04,61.05,23200.0,43.5043,43.5827,43.4687,43.4759,23200.0
2005-02-22 13:30:00,61.05,61.25,61.01,61.2,69900.0,43.4759,43.6183,43.4474,43.5827,69900.0
2005-02-22 14:00:00,61.19,61.19,60.82,60.92,29300.0,43.5756,43.5756,43.3121,43.3833,29300.0
2005-02-22 14:30:00,60.92,60.96,60.89,60.93,17700.0,43.3833,43.4118,43.3619,43.3904,17700.0
2005-02-22 15:00:00,60.93,60.93,60.76,60.87,37300.0,43.3904,43.3904,43.2693,43.3477,37300.0
2005-02-22 15:30:00,60.85,60.9,60.75,60.75,35600.0,43.3334,43.369,43.2622,43.2622,35600.0
2005-02-23 09:30:00,60.85,61.22,60.8,60.96,29200.0,43.3334,43.5969,43.2978,43.4118,29200.0
2005-02-23 10:00:00,60.96,61.12,60.93,61.12,22800.0,43.4118,43.5257,43.3904,43.5257,22800.0
2005-02-23 10:30:00,61.12,61.16,60.91,60.95,13700.0,43.5257,43.5542,43.3762,43.4046,13700.0
2005-02-23 11:00:00,60.97,61.28,60.97,61.21,25500.0,43.4189,43.6396,43.4189,43.5898,25500.0
2005-02-23 11:30:00,61.22,61.32,61.22,61.29,23000.0,43.5969,43.6681,43.5969,43.6468,23000.0
2005-02-23 12:00:00,61.33,61.33,61.22,61.3,17100.0,43.6752,43.6752,43.5969,43.6539,17100.0
2005-02-23 12:30:00,61.3,61.3,61.22,61.25,24000.0,43.6539,43.6539,43.5969,43.6183,24000.0
2005-02-23 13:00:00,61.27,61.28,61.18,61.22,16200.0,43.6325,43.6396,43.5684,43.5969,16200.0
2005-02-23 13:30:00,61.22,61.3,61.15,61.28,31600.0,43.5969,43.6539,43.5471,43.6396,31600.0
2005-02-23 14:00:00,61.29,61.41,61.24,61.39,25600.0,43.6468,43.7322,43.6112,43.718,25600.0
2005-02-23 14:30:00,61.4,61.59,61.39,61.44,25400.0,43.7251,43.8604,43.718,43.7536,25400.0
2005-02-23 15:00:00,61.44,61.58,61.44,61.56,25200.0,43.7536,43.8533,43.7536,43.839,25200.0
2005-02-23 15:30:00,61.58,61.63,61.4,61.41,36000.0,43.8533,43.8889,43.7251,43.7322,36000.0
2005-02-24 09:30:00,61.3,61.45,60.8,60.9,43100.0,43.6539,43.7607,43.2978,43.369,43100.0
2005-02-24 10:00:00,60.87,61.17,60.82,61.01,24500.0,43.3477,43.5613,43.3121,43.4474,24500.0
2005-02-24 10:30:00,61.0,61.23,61.0,61.03,49200.0,43.4402,43.604,43.4402,43.4616,49200.0
2005-02-24 11:00:00,61.02,61.2,60.95,61.18,24600.0,43.4545,43.5827,43.4046,43.5684,24600.0
2005-02-24 11:30:00,61.19,61.38,61.17,61.34,70100.0,43.5756,43.7109,43.5613,43.6824,70100.0
2005-02-24 12:00:00,61.36,61.43,61.31,61.37,32300.0,43.6966,43.7465,43.661,43.7037,32300.0
2005-02-24 12:30:00,61.38,61.42,61.34,61.38,13000.0,43.7109,43.7393,43.6824,43.7109,13000.0
2005-02-24 13:00:00,61.38,61.52,61.38,61.52,15700.0,43.7109,43.8106,43.7109,43.8106,15700.0
2005-02-24 13:30:00,61.52,61.76,61.51,61.74,41400.0,43.8106,43.9815,43.8034,43.9672,41400.0
2005-02-24 14:00:00,61.74,62.1,61.74,62.0,33800.0,43.9672,44.2236,43.9672,44.1524,33800.0
2005-02-24 14:30:00,62.0,62.2,61.97,62.18,43800.0,44.1524,44.2948,44.131,44.2806,43800.0
2005-02-24 15:00:00,62.18,62.24,62.03,62.1,34100.0,44.2806,44.3233,44.1737,44.2236,34100.0
2005-02-24 15:30:00,62.1,62.34,62.1,62.26,37500.0,44.2236,44.3945,44.2236,44.3375,37500.0
2005-02-25 09:30:00,62.51,62.51,61.97,61.99,25700.0,44.5156,44.5156,44.131,44.1453,25700.0
2005-02-25 10:00:00,61.99,62.12,61.85,61.88,16900.0,44.1453,44.2378,44.0456,44.0669,16900.0
2005-02-25 10:30:00,61.87,62.15,61.85,62.12,19800.0,44.0598,44.2592,44.0456,44.2378,19800.0
2005-02-25 11:00:00,62.13,62.16,62.06,62.08,26900.0,44.245,44.2663,44.1951,44.2094,26900.0
2005-02-25 11:30:00,62.07,62.47,62.07,62.45,23000.0,44.2022,44.4871,44.2022,44.4728,23000.0
2005-02-25 12:00:00,62.45,62.83,62.44,62.82,56000.0,44.4728,44.7435,44.4657,44.7363,56000.0
2005-02-25 12:30:00,62.82,62.87,62.78,62.78,40600.0,44.7363,44.7719,44.7078,44.7078,40600.0
2005-02-25 13:00:00,62.78,62.95,62.75,62.87,52300.0,44.7078,44.8289,44.6865,44.7719,52300.0
2005-02-25 13:30:00,62.87,62.97,62.83,62.9,22200.0,44.7719,44.8432,44.7435,44.7933,22200.0
2005-02-25 14:00:00,62.9,63.05,62.89,63.05,40700.0,44.7933,44.9001,44.7862,44.9001,40700.0
2005-02-25 14:30:00,63.05,63.24,63.04,63.15,40000.0,44.9001,45.0354,44.893,44.9713,40000.0
2005-02-25 15:00:00,63.15,63.24,63.07,63.07,37500.0,44.9713,45.0354,44.9144,44.9144,37500.0
2005-02-25 15:30:00,63.07,63.25,63.01,63.09,54700.0,44.9144,45.0425,44.8716,44.9286,54700.0
2005-02-28 09:30:00,63.3,64.46,63.3,63.44,37200.0,45.0782,45.9042,45.0782,45.1779,37200.0
2005-02-28 10:00:00,63.43,63.55,63.3,63.5,23900.0,45.1707,45.2562,45.0782,45.2206,23900.0
2005-02-28 10:30:00,63.51,63.88,63.47,63.84,46000.0,45.2277,45.4912,45.1992,45.4627,46000.0
2005-02-28 11:00:00,63.84,63.99,63.75,63.85,42300.0,45.4627,45.5695,45.3986,45.4698,42300.0
2005-02-28 11:30:00,63.86,63.88,63.7,63.8,22500.0,45.477,45.4912,45.363,45.4342,22500.0
2005-02-28 12:00:00,63.77,63.79,63.42,63.49,31800.0,45.4129,45.4271,45.1636,45.2135,31800.0
2005-02-28 12:30:00,63.47,63.47,63.38,63.44,78400.0,45.1992,45.1992,45.1351,45.1779,78400.0
2005-02-28 13:00:00,63.45,63.45,63.2,63.36,53800.0,45.185,45.185,45.0069,45.1209,53800.0
2005-02-28 13:30:00,63.36,63.37,63.15,63.23,30100.0,45.1209,45.128,44.9713,45.0283,30100.0
2005-02-28 14:00:00,63.23,63.23,63.01,63.13,51500.0,45.0283,45.0283,44.8716,44.9571,51500.0
2005-02-28 14:30:00,63.13,63.29,63.09,63.29,42900.0,44.9571,45.071,44.9286,45.071,42900.0
2005-02-28 15:00:00,63.28,63.4,63.23,63.24,63200.0,45.0639,45.1494,45.0283,45.0354,63200.0
2005-02-28 15:30:00,63.24,63.34,63.0,63.0,105900.0,45.0354,45.1066,44.8645,44.8645,105900.0
2005-03-01 09:30:00,63.0,63.5,62.87,63.01,42500.0,44.8645,45.2206,44.7719,44.8716,42500.0
2005-03-01 10:00:00,63.01,63.51,63.01,63.33,21400.0,44.8716,45.2277,44.8716,45.0995,21400.0
2005-03-01 10:30:00,63.3,63.9,63.3,63.79,33300.0,45.0782,45.5054,45.0782,45.4271,33300.0
2005-03-01 11:00:00,63.84,63.84,63.31,63.32,21000.0,45.4627,45.4627,45.0853,45.0924,21000.0
2005-03-01 11:30:00,63.32,63.56,63.32,63.53,18800.0,45.0924,45.2633,45.0924,45.2419,18800.0
2005-03-01 12:00:00,63.52,63.52,63.33,63.34,22000.0,45.2348,45.2348,45.0995,45.1066,22000.0
2005-03-01 12:30:00,63.34,63.34,63.22,63.34,11200.0,45.1066,45.1066,45.0212,45.1066,11200.0
2005-03-01 13:00:00,63.32,63.35,63.15,63.15,12400.0,45.0924,45.1138,44.9713,44.9713,12400.0
2005-03-01 13:30:00,63.15,63.29,63.12,63.24,21100.0,44.9713,45.071,44.95,45.0354,21100.0
2005-03-01 14:00:00,63.23,63.43,63.22,63.22,27300.0,45.0283,45.1707,45.0212,45.0212,27300.0
2005-03-01 14:30:00,63.22,63.23,63.09,63.14,15500.0,45.0212,45.0283,44.9286,44.9642,15500.0
2005-03-01 15:00:00,63.18,63.2,63.16,63.2,30900.0,44.9927,45.0069,44.9785,45.0069,30900.0
2005-03-01 15:30:00,63.2,63.25,63.14,63.15,37000.0,45.0069,45.0425,44.9642,44.9713,37000.0
2005-03-02 09:30:00,63.22,63.4,62.87,63.3,22800.0,45.0212,45.1494,44.7719,45.0782,22800.0
2005-03-02 10:00:00,63.29,63.29,62.92,62.98,17300.0,45.071,45.071,44.8075,44.8503,17300.0
2005-03-02 10:30:00,62.98,63.15,62.85,63.15,17100.0,44.8503,44.9713,44.7577,44.9713,17100.0
2005-03-02 11:00:00,63.15,63.57,63.15,63.44,14600.0,44.9713,45.2704,44.9713,45.1779,14600.0
2005-03-02 11:30:00,63.44,63.44,63.38,63.38,8300.0,45.1779,45.1779,45.1351,45.1351,8300.0
2005-03-02 12:00:00,63.36,63.5,63.31,63.39,13100.0,45.1209,45.2206,45.0853,45.1422,13100.0
2005-03-02 12:30:00,63.37,63.37,63.27,63.28,12300.0,45.128,45.128,45.0568,45.0639,12300.0
2005-03-02 13:00:00,63.28,63.29,63.2,63.25,13700.0,45.0639,45.071,45.0069,45.0425,13700.0
2005-03-02 13:30:00,63.26,63.45,63.12,63.15,27000.0,45.0497,45.185,44.95,44.9713,27000.0
2005-03-02 14:00:00,63.16,63.32,63.13,63.25,36400.0,44.9785,45.0924,44.9571,45.0425,36400.0
2005-03-02 14:30:00,63.26,63.27,63.04,63.11,19300.0,45.0497,45.0568,44.893,44.9429,19300.0
2005-03-02 15:00:00,63.1,63.27,63.1,63.27,10300.0,44.9357,45.0568,44.9357,45.0568,10300.0
2005-03-02 15:30:00,63.27,63.46,63.27,63.43,61800.0,45.0568,45.1921,45.0568,45.1707,61800.0
2005-03-03 09:30:00,63.68,63.68,63.3,63.5,25100.0,45.3488,45.3488,45.0782,45.2206,25100.0
2005-03-03 10:00:00,63.47,63.69,63.26,63.26,14100.0,45.1992,45.3559,45.0497,45.0497,14100.0
2005-03-03 10:30:00,63.23,63.33,63.12,63.33,14000.0,45.0283,45.0995,44.95,45.0995,14000.0
2005-03-03 11:00:00,63.32,63.32,63.07,63.1,10300.0,45.0924,45.0924,44.9144,44.9357,10300.0
2005-03-03 11:30:00,63.1,63.23,62.93,62.95,23900.0,44.9357,45.0283,44.8147,44.8289,23900.0
2005-03-03 12:00:00,62.93,63.05,62.9,62.93,11800.0,44.8147,44.9001,44.7933,44.8147,11800.0
2005-03-03 12:30:00,62.93,63.03,62.91,63.0,6800.0,44.8147,44.8859,44.8004,44.8645,6800.0
2005-03-03 13:00:00,63.03,63.23,63.03,63.15,9600.0,44.8859,45.0283,44.8859,44.9713,9600.0
2005-03-03 13:30:00,63.14,63.15,63.02,63.04,15700.0,44.9642,44.9713,44.8788,44.893,15700.0
2005-03-03 14:00:00,63.04,63.2,63.03,63.2,20100.0,44.893,45.0069,44.8859,45.0069,20100.0
2005-03-03 14:30:00,63.21,63.28,63.14,63.17,9600.0,45.0141,45.0639,44.9642,44.9856,9600.0
2005-03-03 15:00:00,63.17,63.25,63.13,63.24,17100.0,44.9856,45.0425,44.9571,45.0354,17100.0
2005-03-03 15:30:00,63.24,63.25,63.13,63.14,18600.0,45.0354,45.0425,44.9571,44.9642,18600.0
2005-03-04 09:30:00,63.39,63.4,63.1,63.4,22500.0,45.1422,45.1494,44.9357,45.1494,22500.0
2005-03-04 10:00:00,63.48,63.85,63.45,63.79,26100.0,45.2063,45.4698,45.185,45.4271,26100.0
2005-03-04 10:30:00,63.78,63.99,63.75,63.81,29100.0,45.42,45.5695,45.3986,45.4413,29100.0
2005-03-04 11:00:00,63.79,63.95,63.79,63.95,38700.0,45.4271,45.541,45.4271,45.541,38700.0
2005-03-04 11:30:00,63.92,63.99,63.84,63.99,9300.0,45.5197,45.5695,45.4627,45.5695,9300.0
2005-03-04 12:00:00,64.1,64.12,63.93,63.99,33700.0,45.6479,45.6621,45.5268,45.5695,33700.0
2005-03-04 12:30:00,63.98,64.31,63.95,64.29,18700.0,45.5624,45.7974,45.541,45.7832,18700.0
2005-03-04 13:00:00,64.29,64.42,64.29,64.35,20300.0,45.7832,45.8757,45.7832,45.8259,20300.0
2005-03-04 13:30:00,64.35,64.6,64.27,64.6,13800.0,45.8259,46.0039,45.7689,46.0039,13800.0
2005-03-04 14:00:00,64.61,64.71,64.56,64.6,17100.0,46.0111,46.0823,45.9754,46.0039,17100.0
2005-03-04 14:30:00,64.59,64.71,64.59,64.65,28700.0,45.9968,46.0823,45.9968,46.0395,28700.0
2005-03-04 15:00:00,64.64,64.75,64.57,64.69,37400.0,46.0324,46.1108,45.9826,46.068,37400.0
2005-03-04 15:30:00,64.7,64.71,64.58,64.63,35700.0,46.0751,46.0823,45.9897,46.0253,35700.0
2005-03-07 09:30:00,64.5,64.8,64.42,64.8,28700.0,45.9327,46.1464,45.8757,46.1464,28700.0
2005-03-07 10:00:00,64.88,65.11,64.86,64.94,38600.0,46.2033,46.3671,46.1891,46.2461,38600.0
2005-03-07 10:30:00,64.93,64.96,64.71,64.92,29000.0,46.2389,46.2603,46.0823,46.2318,29000.0
2005-03-07 11:00:00,64.93,65.11,64.89,65.11,29400.0,46.2389,46.3671,46.2105,46.3671,29400.0
2005-03-07 11:30:00,65.04,65.18,65.04,65.06,19400.0,46.3173,46.417,46.3173,46.3315,19400.0
2005-03-07 12:00:00,65.06,65.08,65.0,65.03,12600.0,46.3315,46.3458,46.2888,46.3101,12600.0
2005-03-07 12:30:00,65.03,65.03,64.91,64.99,28000.0,46.3101,46.3101,46.2247,46.2817,28000.0
2005-03-07 13:00:00,64.98,65.03,64.9,65.01,24900.0,46.2745,46.3101,46.2176,46.2959,24900.0
2005-03-07 13:30:00,64.99,65.1,64.96,65.06,25700.0,46.2817,46.36,46.2603,46.3315,25700.0
2005-03-07 14:00:00,65.06,65.17,64.94,64.95,27000.0,46.3315,46.4098,46.2461,46.2532,27000.0
2005-03-07 14:30:00,64.92,65.15,64.92,65.09,29700.0,46.2318,46.3956,46.2318,46.3529,29700.0
2005-03-07 15:00:00,65.09,65.25,65.06,65.22,28700.0,46.3529,46.4668,46.3315,46.4455,28700.0
2005-03-07 15:30:00,65.2,65.23,64.93,65.09,61800.0,46.4312,46.4526,46.2389,46.3529,61800.0
2005-03-08 09:30:00,65.1,65.11,64.99,65.05,68800.0,46.36,46.3671,46.2817,46.3244,68800.0
2005-03-08 10:00:00,65.06,65.14,65.01,65.05,82400.0,46.3315,46.3885,46.2959,46.3244,82400.0
2005-03-08 10:30:00,65.05,65.14,65.02,65.06,50200.0,46.3244,46.3885,46.303,46.3315,50200.0
2005-03-08 11:00:00,65.06,65.09,64.72,64.72,34000.0,46.3315,46.3529,46.0894,46.0894,34000.0
2005-03-08 11:30:00,64.72,64.95,64.7,64.89,67700.0,46.0894,46.2532,46.0751,46.2105,67700.0
2005-03-08 12:00:00,64.88,64.94,64.83,64.89,48500.0,46.2033,46.2461,46.1677,46.2105,48500.0
2005-03-08 12:30:00,64.9,65.04,64.85,65.03,31800.0,46.2176,46.3173,46.182,46.3101,31800.0
2005-03-08 13:00:00,65.02,65.16,64.99,65.13,20400.0,46.303,46.4027,46.2817,46.3814,20400.0
2005-03-08 13:30:00,65.14,65.25,65.04,65.08,17400.0,46.3885,46.4668,46.3173,46.3458,17400.0
2005-03-08 14:00:00,65.09,65.31,65.09,65.26,18800.0,46.3529,46.5095,46.3529,46.4739,18800.0
2005-03-08 14:30:00,65.26,65.37,65.24,65.3,30400.0,46.4739,46.5523,46.4597,46.5024,30400.0
2005-03-08 15:00:00,65.3,65.37,65.29,65.31,31600.0,46.5024,46.5523,46.4953,46.5095,31600.0
2005-03-08 15:30:00,65.31,65.31,65.0,65.13,56100.0,46.5095,46.5095,46.2888,46.3814,56100.0
2005-03-09 09:30:00,65.0,65.06,64.83,64.86,26500.0,46.2888,46.3315,46.1677,46.1891,26500.0
2005-03-09 10:00:00,64.85,64.92,64.71,64.8,27100.0,46.182,46.2318,46.0823,46.1464,27100.0
2005-03-09 10:30:00,64.8,65.01,64.79,64.92,15600.0,46.1464,46.2959,46.1392,46.2318,15600.0
2005-03-09 11:00:00,64.93,64.97,64.77,64.95,26500.0,46.2389,46.2674,46.125,46.2532,26500.0
2005-03-09 11:30:00,64.95,65.01,64.87,64.92,24600.0,46.2532,46.2959,46.1962,46.2318,24600.0
2005-03-09 12:00:00,64.92,65.04,64.9,64.9,41500.0,46.2318,46.3173,46.2176,46.2176,41500.0
2005-03-09 12:30:00,64.92,65.07,64.91,64.95,42400.0,46.2318,46.3386,46.2247,46.2532,42400.0
2005-03-09 13:00:00,64.95,65.21,64.94,65.19,49900.0,46.2532,46.4383,46.2461,46.4241,49900.0
2005-03-09 13:30:00,65.21,65.42,65.16,65.4,42200.0,46.4383,46.5879,46.4027,46.5736,42200.0
2005-03-09 14:00:00,65.4,65.45,65.18,65.21,34300.0,46.5736,46.6092,46.417,46.4383,34300.0
2005-03-09 14:30:00,65.33,65.34,65.28,65.3,35100.0,46.5238,46.5309,46.4882,46.5024,35100.0
2005-03-09 15:00:00,65.3,65.39,65.21,65.39,62100.0,46.5024,46.5665,46.4383,46.5665,62100.0
2005-03-09 15:30:00,65.4,65.4,65.1,65.2,51100.0,46.5736,46.5736,46.36,46.4312,51100.0
2005-03-10 09:30:00,65.1,65.31,64.86,64.99,33100.0,46.36,46.5095,46.1891,46.2817,33100.0
2005-03-10 10:00:00,65.0,65.18,64.82,64.9,30200.0,46.2888,46.417,46.1606,46.2176,30200.0
2005-03-10 10:30:00,64.89,65.01,64.84,65.01,23000.0,46.2105,46.2959,46.1748,46.2959,23000.0
2005-03-10 11:00:00,65.01,65.29,64.99,65.08,171000.0,46.2959,46.4953,46.2817,46.3458,171000.0
2005-03-10 11:30:00,65.08,65.11,64.93,64.98,36100.0,46.3458,46.3671,46.2389,46.2745,36100.0
2005-03-10 12:00:00,65.01,65.02,64.89,64.9,32700.0,46.2959,46.303,46.2105,46.2176,32700.0
2005-03-10 12:30:00,64.92,65.0,64.88,65.0,11300.0,46.2318,46.2888,46.2033,46.2888,11300.0
2005-03-10 13:00:00,65.01,65.14,64.97,65.13,17100.0,46.2959,46.3885,46.2674,46.3814,17100.0
2005-03-10 13:30:00,65.11,65.47,65.09,65.43,24800.0,46.3671,46.6235,46.3529,46.595,24800.0
2005-03-10 14:00:00,65.39,65.48,65.29,65.31,17400.0,46.5665,46.6306,46.4953,46.5095,17400.0
2005-03-10 14:30:00,65.33,65.33,65.21,65.26,11800.0,46.5238,46.5238,46.4383,46.4739,11800.0
2005-03-10 15:00:00,65.25,65.25,64.99,65.03,34200.0,46.4668,46.4668,46.2817,46.3101,34200.0
2005-03-10 15:30:00,65.03,65.03,64.89,65.01,98100.0,46.3101,46.3101,46.2105,46.2959,98100.0
2005-03-11 09:30:00,65.25,65.49,65.1,65.45,36400.0,46.4668,46.6377,46.36,46.6092,36400.0
2005-03-11 10:00:00,65.5,65.64,65.35,65.62,58900.0,46.6449,46.7446,46.538,46.7303,58900.0
2005-03-11 10:30:00,65.62,65.62,65.04,65.04,33500.0,46.7303,46.7303,46.3173,46.3173,33500.0
2005-03-11 11:00:00,65.03,65.19,65.02,65.08,22900.0,46.3101,46.4241,46.303,46.3458,22900.0
2005-03-11 11:30:00,65.08,65.09,65.02,65.05,24200.0,46.3458,46.3529,46.303,46.3244,24200.0
2005-03-11 12:00:00,65.05,65.06,65.0,65.01,75600.0,46.3244,46.3315,46.2888,46.2959,75600.0
2005-03-11 12:30:00,65.04,65.36,65.02,65.31,21900.0,46.3173,46.5452,46.303,46.5095,21900.0
2005-03-11 13:00:00,65.31,65.4,65.29,65.38,54700.0,46.5095,46.5736,46.4953,46.5594,54700.0
2005-03-11 13:30:00,65.39,65.53,65.27,65.33,29200.0,46.5665,46.6662,46.4811,46.5238,29200.0
2005-03-11 14:00:00,65.33,65.6,65.32,65.52,28900.0,46.5238,46.7161,46.5167,46.6591,28900.0
2005-03-11 14:30:00,65.54,65.72,65.54,65.59,50500.0,46.6733,46.8015,46.6733,46.7089,50500.0
2005-03-11 15:00:00,65.6,65.63,65.52,65.55,66500.0,46.7161,46.7374,46.6591,46.6805,66500.0
2005-03-11 15:30:00,65.56,66.07,65.55,66.07,159900.0,46.6876,47.0508,46.6805,47.0508,159900.0
2005-03-14 09:30:00,66.0,66.65,66.0,66.4,38600.0,47.0009,47.4638,47.0009,47.2858,38600.0
2005-03-14 10:00:00,66.32,67.0,66.15,67.0,156400.0,47.2288,47.7131,47.1077,47.7131,156400.0
2005-03-14 10:30:00,67.0,67.25,66.65,66.69,159800.0,47.7131,47.8911,47.4638,47.4923,159800.0
2005-03-14 11:00:00,66.69,66.72,66.19,66.19,74000.0,47.4923,47.5137,47.1362,47.1362,74000.0
2005-03-14 11:30:00,66.19,66.28,65.69,65.84,87300.0,47.1362,47.2003,46.7802,46.887,87300.0
2005-03-14 12:00:00,65.8,66.0,65.8,65.89,34000.0,46.8585,47.0009,46.8585,46.9226,34000.0
2005-03-14 12:30:00,65.87,65.87,65.57,65.63,40800.0,46.9083,46.9083,46.6947,46.7374,40800.0
2005-03-14 13:00:00,65.62,65.66,65.25,65.25,30500.0,46.7303,46.7588,46.4668,46.4668,30500.0
2005-03-14 13:30:00,65.26,65.59,65.24,65.43,39300.0,46.4739,46.7089,46.4597,46.595,39300.0
2005-03-14 14:00:00,65.48,65.71,65.46,65.66,27800.0,46.6306,46.7944,46.6164,46.7588,27800.0
2005-03-14 14:30:00,65.67,65.75,65.64,65.75,30600.0,46.7659,46.8229,46.7446,46.8229,30600.0
2005-03-14 15:00:00,65.75,65.91,65.75,65.89,39200.0,46.8229,46.9368,46.8229,46.9226,39200.0
2005-03-14 15:30:00,65.9,65.99,65.76,65.85,64000.0,46.9297,46.9938,46.83,46.8941,64000.0
2005-03-15 09:30:00,65.83,65.96,65.44,65.86,43500.0,46.8799,46.9724,46.6021,46.9012,43500.0
2005-03-15 10:00:00,65.84,65.84,65.68,65.76,29800.0,46.887,46.887,46.773,46.83,29800.0
2005-03-15 10:30:00,65.76,65.89,65.74,65.89,24600.0,46.83,46.9226,46.8158,46.9226,24600.0
2005-03-15 11:00:00,65.89,65.89,65.49,65.54,35000.0,46.9226,46.9226,46.6377,46.6733,35000.0
2005-03-15 11:30:00,65.53,65.53,65.02,65.09,45600.0,46.6662,46.6662,46.303,46.3529,45600.0
2005-03-15 12:00:00,65.08,65.08,64.86,65.01,29800.0,46.3458,46.3458,46.1891,46.2959,29800.0
2005-03-15 12:30:00,65.01,65.22,65.01,65.22,18600.0,46.2959,46.4455,46.2959,46.4455,18600.0
2005-03-15 13:00:00,65.22,65.24,65.11,65.12,24100.0,46.4455,46.4597,46.3671,46.3742,24100.0
2005-03-15 13:30:00,65.12,65.17,65.05,65.17,18000.0,46.3742,46.4098,46.3244,46.4098,18000.0
2005-03-15 14:00:00,65.16,65.3,65.01,65.09,34100.0,46.4027,46.5024,46.2959,46.3529,34100.0
2005-03-15 14:30:00,65.09,65.22,64.97,65.21,38000.0,46.3529,46.4455,46.2674,46.4383,38000.0
2005-03-15 15:00:00,65.17,65.19,65.02,65.13,27900.0,46.4098,46.4241,46.303,46.3814,27900.0
2005-03-15 15:30:00,65.11,65.16,64.96,65.03,42800.0,46.3671,46.4027,46.2603,46.3101,42800.0
2005-03-16 09:30:00,64.75,64.93,64.11,64.43,41800.0,46.1108,46.2389,45.655,45.8829,41800.0
2005-03-16 10:00:00,64.42,64.45,64.29,64.3,37900.0,45.8757,45.8971,45.7832,45.7903,37900.0
2005-03-16 10:30:00,64.3,64.32,63.9,63.97,55000.0,45.7903,45.8045,45.5054,45.5553,55000.0
2005-03-16 11:00:00,63.98,64.04,63.87,63.88,30400.0,45.5624,45.6051,45.4841,45.4912,30400.0
2005-03-16 11:30:00,63.88,63.91,63.8,63.81,32300.0,45.4912,45.5126,45.4342,45.4413,32300.0
2005-03-16 12:00:00,63.81,63.89,63.8,63.81,21100.0,45.4413,45.4983,45.4342,45.4413,21100.0
2005-03-16 12:30:00,63.81,63.88,63.77,63.79,43700.0,45.4413,45.4912,45.4129,45.4271,43700.0
2005-03-16 13:00:00,63.79,63.88,63.71,63.72,31200.0,45.4271,45.4912,45.3701,45.3773,31200.0
2005-03-16 13:30:00,63.74,63.74,63.62,63.63,29500.0,45.3915,45.3915,45.306,45.3132,29500.0
2005-03-16 14:00:00,63.62,63.63,63.45,63.56,34700.0,45.306,45.3132,45.185,45.2633,34700.0
2005-03-16 14:30:00,63.57,63.59,63.25,63.37,49700.0,45.2704,45.2847,45.0425,45.128,49700.0
2005-03-16 15:00:00,63.37,63.59,63.37,63.53,57900.0,45.128,45.2847,45.128,45.2419,57900.0
2005-03-16 15:30:00,63.51,63.81,63.51,63.76,63100.0,45.2277,45.4413,45.2277,45.4057,63100.0
2005-03-17 09:30:00,64.07,64.07,63.52,63.61,22000.0,45.6265,45.6265,45.2348,45.2989,22000.0
2005-03-17 10:00:00,63.61,63.79,63.54,63.79,45100.0,45.2989,45.4271,45.2491,45.4271,45100.0
2005-03-17 10:30:00,63.81,63.82,63.45,63.61,66400.0,45.4413,45.4485,45.185,45.2989,66400.0
2005-03-17 11:00:00,63.63,63.7,63.45,63.45,41000.0,45.3132,45.363,45.185,45.185,41000.0
2005-03-17 11:30:00,63.45,63.45,63.4,63.44,7900.0,45.185,45.185,45.1494,45.1779,7900.0
2005-03-17 12:00:00,63.44,63.44,63.4,63.44,16600.0,45.1779,45.1779,45.1494,45.1779,16600.0
2005-03-17 12:30:00,63.44,63.6,63.41,63.42,35900.0,45.1779,45.2918,45.1565,45.1636,35900.0
2005-03-17 13:00:00,63.41,63.47,63.35,63.47,19100.0,45.1565,45.1992,45.1138,45.1992,19100.0
2005-03-17 13:30:00,63.46,63.53,63.41,63.41,10400.0,45.1921,45.2419,45.1565,45.1565,10400.0
2005-03-17 14:00:00,63.41,63.61,63.35,63.61,20300.0,45.1565,45.2989,45.1138,45.2989,20300.0
2005-03-17 14:30:00,63.61,63.85,63.59,63.85,36800.0,45.2989,45.4698,45.2847,45.4698,36800.0
2005-03-17 15:00:00,63.85,63.94,63.69,63.9,46100.0,45.4698,45.5339,45.3559,45.5054,46100.0
2005-03-17 15:30:00,63.9,63.94,63.89,63.9,45000.0,45.5054,45.5339,45.4983,45.5054,45000.0
2005-03-18 09:30:00,63.7,64.73,63.7,64.07,111000.0,45.363,46.0965,45.363,45.6265,111000.0
2005-03-18 10:00:00,64.08,64.28,64.04,64.14,26900.0,45.6336,45.776,45.6051,45.6763,26900.0
2005-03-18 10:30:00,64.17,64.21,63.91,63.95,27900.0,45.6977,45.7262,45.5126,45.541,27900.0
2005-03-18 11:00:00,63.95,64.35,63.95,64.3,20600.0,45.541,45.8259,45.541,45.7903,20600.0
2005-03-18 11:30:00,64.31,64.31,63.77,64.03,22700.0,45.7974,45.7974,45.4129,45.598,22700.0
2005-03-18 12:00:00,64.03,64.03,63.92,63.92,17100.0,45.598,45.598,45.5197,45.5197,17100.0
2005-03-18 12:30:00,63.95,64.04,63.88,63.88,12900.0,45.541,45.6051,45.4912,45.4912,12900.0
2005-03-18 13:00:00,63.88,63.88,63.71,63.81,13600.0,45.4912,45.4912,45.3701,45.4413,13600.0
2005-03-18 13:30:00,63.82,63.84,63.6,63.66,20400.0,45.4485,45.4627,45.2918,45.3345,20400.0
2005-03-18 14:00:00,63.68,63.8,63.65,63.77,18800.0,45.3488,45.4342,45.3274,45.4129,18800.0
2005-03-18 14:30:00,63.78,63.89,63.68,63.73,22000.0,45.42,45.4983,45.3488,45.3844,22000.0
2005-03-18 15:00:00,63.74,63.9,63.54,63.89,38800.0,45.3915,45.5054,45.2491,45.4983,38800.0
2005-03-18 15:30:00,63.89,64.6,63.88,64.59,120300.0,45.4983,46.0039,45.4912,45.9968,120300.0
2005-03-21 09:30:00,64.29,64.29,64.03,64.1,23300.0,45.7832,45.7832,45.598,45.6479,23300.0
2005-03-21 10:00:00,64.09,64.14,63.9,64.0,31000.0,45.6407,45.6763,45.5054,45.5767,31000.0
2005-03-21 10:30:00,64.02,64.07,63.65,63.77,41700.0,45.5909,45.6265,45.3274,45.4129,41700.0
2005-03-21 11:00:00,63.85,63.85,63.75,63.81,18600.0,45.4698,45.4698,45.3986,45.4413,18600.0
2005-03-21 11:30:00,63.81,63.82,63.75,63.76,27400.0,45.4413,45.4485,45.3986,45.4057,27400.0
2005-03-21 12:00:00,63.76,64.06,63.76,63.99,22100.0,45.4057,45.6194,45.4057,45.5695,22100.0
2005-03-21 12:30:00,63.99,63.99,63.84,63.84,14700.0,45.5695,45.5695,45.4627,45.4627,14700.0
2005-03-21 13:00:00,63.84,63.84,63.7,63.7,39300.0,45.4627,45.4627,45.363,45.363,39300.0
2005-03-21 13:30:00,63.7,63.93,63.7,63.75,19600.0,45.363,45.5268,45.363,45.3986,19600.0
2005-03-21 14:00:00,63.75,63.75,63.58,63.63,32200.0,45.3986,45.3986,45.2776,45.3132,32200.0
2005-03-21 14:30:00,63.64,63.9,63.64,63.88,13900.0,45.3203,45.5054,45.3203,45.4912,13900.0
2005-03-21 15:00:00,63.88,64.04,63.88,63.99,16900.0,45.4912,45.6051,45.4912,45.5695,16900.0
2005-03-21 15:30:00,63.99,64.0,63.68,63.85,33700.0,45.5695,45.5767,45.3488,45.4698,33700.0
2005-03-22 09:30:00,63.8,64.0,63.7,64.0,26900.0,45.4342,45.5767,45.363,45.5767,26900.0
2005-03-22 10:00:00,63.96,64.12,63.92,64.03,18100.0,45.5482,45.6621,45.5197,45.598,18100.0
2005-03-22 10:30:00,64.04,64.12,64.01,64.12,10000.0,45.6051,45.6621,45.5838,45.6621,10000.0
2005-03-22 11:00:00,64.12,64.12,64.01,64.01,12400.0,45.6621,45.6621,45.5838,45.5838,12400.0
2005-03-22 11:30:00,63.99,64.09,63.97,64.08,13100.0,45.5695,45.6407,45.5553,45.6336,13100.0
2005-03-22 12:00:00,64.09,64.2,64.07,64.08,18500.0,45.6407,45.7191,45.6265,45.6336,18500.0
2005-03-22 12:30:00,64.07,64.13,63.95,63.99,8600.0,45.6265,45.6692,45.541,45.5695,8600.0
2005-03-22 13:00:00,64.0,64.09,63.98,64.09,6700.0,45.5767,45.6407,45.5624,45.6407,6700.0
2005-03-22 13:30:00,64.09,64.33,64.09,64.33,7800.0,45.6407,45.8117,45.6407,45.8117,7800.0
2005-03-22 14:00:00,64.34,64.42,64.02,64.13,28500.0,45.8188,45.8757,45.5909,45.6692,28500.0
2005-03-22 14:30:00,64.09,64.2,63.74,63.98,33600.0,45.6407,45.7191,45.3915,45.5624,33600.0
2005-03-22 15:00:00,63.96,63.96,63.71,63.83,29000.0,45.5482,45.5482,45.3701,45.4556,29000.0
2005-03-22 15:30:00,63.84,63.84,63.5,63.62,31400.0,45.4627,45.4627,45.2206,45.306,31400.0
2005-03-23 09:30:00,63.7,63.94,63.5,63.75,30700.0,45.363,45.5339,45.2206,45.3986,30700.0
2005-03-23 10:00:00,63.75,64.21,63.75,63.83,44800.0,45.3986,45.7262,45.3986,45.4556,44800.0
2005-03-23 10:30:00,63.84,63.9,63.71,63.87,20700.0,45.4627,45.5054,45.3701,45.4841,20700.0
2005-03-23 11:00:00,63.86,63.92,63.79,63.8,21300.0,45.477,45.5197,45.4271,45.4342,21300.0
2005-03-23 11:30:00,63.8,63.8,63.42,63.49,30800.0,45.4342,45.4342,45.1636,45.2135,30800.0
2005-03-23 12:00:00,63.48,63.72,63.48,63.63,22100.0,45.2063,45.3773,45.2063,45.3132,22100.0
2005-03-23 12:30:00,63.62,63.64,63.55,63.61,33400.0,45.306,45.3203,45.2562,45.2989,33400.0
2005-03-23 13:00:00,63.63,63.67,63.38,63.41,19400.0,45.3132,45.3416,45.1351,45.1565,19400.0
2005-03-23 13:30:00,63.42,63.63,63.42,63.57,16400.0,45.1636,45.3132,45.1636,45.2704,16400.0
2005-03-23 14:00:00,63.57,63.59,63.31,63.42,24900.0,45.2704,45.2847,45.0853,45.1636,24900.0
2005-03-23 14:30:00,63.43,63.44,63.05,63.17,38600.0,45.1707,45.1779,44.9001,44.9856,38600.0
2005-03-23 15:00:00,63.19,63.25,63.13,63.14,43200.0,44.9998,45.0425,44.9571,44.9642,43200.0
2005-03-23 15:30:00,63.15,63.42,63.15,63.32,52500.0,44.9713,45.1636,44.9713,45.0924,52500.0
2005-03-24 09:30:00,63.9,63.9,63.56,63.67,34700.0,45.5054,45.5054,45.2633,45.3416,34700.0
2005-03-24 10:00:00,63.73,63.87,63.6,63.72,15300.0,45.3844,45.4841,45.2918,45.3773,15300.0
2005-03-24 10:30:00,63.74,63.8,63.56,63.63,19700.0,45.3915,45.4342,45.2633,45.3132,19700.0
2005-03-24 11:00:00,63.65,63.72,63.56,63.66,19700.0,45.3274,45.3773,45.2633,45.3345,19700.0
2005-03-24 11:30:00,63.65,63.79,63.59,63.64,11100.0,45.3274,45.4271,45.2847,45.3203,11100.0
2005-03-24 12:00:00,63.63,63.78,63.57,63.57,18700.0,45.3132,45.42,45.2704,45.2704,18700.0
2005-03-24 12:30:00,63.56,63.8,63.52,63.58,30800.0,45.2633,45.4342,45.2348,45.2776,30800.0
2005-03-24 13:00:00,63.6,63.6,63.37,63.37,36100.0,45.2918,45.2918,45.128,45.128,36100.0
2005-03-24 13:30:00,63.37,63.46,63.21,63.26,24300.0,45.128,45.1921,45.0141,45.0497,24300.0
2005-03-24 14:00:00,63.27,63.52,63.27,63.34,42000.0,45.0568,45.2348,45.0568,45.1066,42000.0
2005-03-24 14:30:00,63.35,63.35,63.22,63.33,38500.0,45.1138,45.1138,45.0212,45.0995,38500.0
2005-03-24 15:00:00,63.34,63.51,63.07,63.45,35700.0,45.1066,45.2277,44.9144,45.185,35700.0
2005-03-24 15:30:00,63.37,63.46,63.27,63.35,28400.0,45.128,45.1921,45.0568,45.1138,28400.0
2005-03-28 09:30:00,63.41,63.88,63.28,63.33,26700.0,45.1565,45.4912,45.0639,45.0995,26700.0
2005-03-28 10:00:00,63.33,63.44,63.13,63.24,33200.0,45.0995,45.1779,44.9571,45.0354,33200.0
2005-03-28 10:30:00,63.24,63.28,63.06,63.13,25500.0,45.0354,45.0639,44.9072,44.9571,25500.0
2005-03-28 11:00:00,63.13,63.13,62.76,62.97,37600.0,44.9571,44.9571,44.6936,44.8432,37600.0
2005-03-28 11:30:00,62.97,63.0,62.81,62.81,26700.0,44.8432,44.8645,44.7292,44.7292,26700.0
2005-03-28 12:00:00,62.81,62.81,62.54,62.59,40300.0,44.7292,44.7292,44.5369,44.5725,40300.0
2005-03-28 12:30:00,62.59,62.59,62.42,62.45,46200.0,44.5725,44.5725,44.4515,44.4728,46200.0
2005-03-28 13:00:00,62.47,62.49,62.43,62.46,25000.0,44.4871,44.5013,44.4586,44.48,25000.0
2005-03-28 13:30:00,62.46,62.6,62.39,62.41,49000.0,44.48,44.5797,44.4301,44.4444,49000.0
2005-03-28 14:00:00,62.41,62.5,62.38,62.49,16900.0,44.4444,44.5084,44.423,44.5013,16900.0
2005-03-28 14:30:00,62.49,62.5,62.4,62.46,50900.0,44.5013,44.5084,44.4372,44.48,50900.0
2005-03-28 15:00:00,62.46,62.55,62.33,62.33,63100.0,44.48,44.5441,44.3874,44.3874,63100.0
2005-03-28 15:30:00,62.34,62.41,62.2,62.28,114000.0,44.3945,44.4444,44.2948,44.3518,114000.0
2005-03-29 09:30:00,62.23,62.49,61.86,61.87,24200.0,44.3162,44.5013,44.0527,44.0598,24200.0
2005-03-29 10:00:00,61.87,62.18,61.8,62.08,49900.0,44.0598,44.2806,44.01,44.2094,49900.0
2005-03-29 10:30:00,62.09,62.42,62.07,62.26,38100.0,44.2165,44.4515,44.2022,44.3375,38100.0
2005-03-29 11:00:00,62.27,62.29,62.08,62.08,31100.0,44.3447,44.3589,44.2094,44.2094,31100.0
2005-03-29 11:30:00,62.07,62.2,62.05,62.19,52900.0,44.2022,44.2948,44.188,44.2877,52900.0
2005-03-29 12:00:00,62.2,62.27,62.17,62.17,18100.0,44.2948,44.3447,44.2734,44.2734,18100.0
2005-03-29 12:30:00,62.17,62.24,62.12,62.12,13800.0,44.2734,44.3233,44.2378,44.2378,13800.0
2005-03-29 13:00:00,62.1,62.15,61.82,61.92,45400.0,44.2236,44.2592,44.0242,44.0954,45400.0
2005-03-29 13:30:00,61.93,62.08,61.89,61.99,17200.0,44.1025,44.2094,44.074,44.1453,17200.0
2005-03-29 14:00:00,61.98,61.98,61.81,61.85,35600.0,44.1381,44.1381,44.0171,44.0456,35600.0
2005-03-29 14:30:00,61.87,62.04,61.84,61.99,20100.0,44.0598,44.1809,44.0384,44.1453,20100.0
2005-03-29 15:00:00,62.0,62.0,61.79,61.93,37300.0,44.1524,44.1524,44.0028,44.1025,37300.0
2005-03-29 15:30:00,61.94,62.03,61.82,61.85,99100.0,44.1097,44.1737,44.0242,44.0456,99100.0
2005-03-30 09:30:00,61.85,62.45,61.85,62.33,30100.0,44.0456,44.4728,44.0456,44.3874,30100.0
2005-03-30 10:00:00,62.32,62.32,61.96,62.04,49900.0,44.3803,44.3803,44.1239,44.1809,49900.0
2005-03-30 10:30:00,62.04,62.1,61.97,61.99,42300.0,44.1809,44.2236,44.131,44.1453,42300.0
2005-03-30 11:00:00,62.0,62.0,61.8,61.82,27000.0,44.1524,44.1524,44.01,44.0242,27000.0
2005-03-30 11:30:00,61.82,61.93,61.74,61.93,21000.0,44.0242,44.1025,43.9672,44.1025,21000.0
2005-03-30 12:00:00,61.93,62.04,61.92,62.01,27800.0,44.1025,44.1809,44.0954,44.1595,27800.0
2005-03-30 12:30:00,62.01,62.02,61.78,61.78,20700.0,44.1595,44.1666,43.9957,43.9957,20700.0
2005-03-30 13:00:00,61.76,61.88,61.75,61.8,14800.0,43.9815,44.0669,43.9743,44.01,14800.0
2005-03-30 13:30:00,61.82,61.95,61.72,61.95,28700.0,44.0242,44.1168,43.953,44.1168,28700.0
2005-03-30 14:00:00,61.93,62.05,61.64,61.64,20600.0,44.1025,44.188,43.896,43.896,20600.0
2005-03-30 14:30:00,61.64,61.9,61.63,61.88,28100.0,43.896,44.0812,43.8889,44.0669,28100.0
2005-03-30 15:00:00,61.9,62.03,61.84,61.99,30100.0,44.0812,44.1737,44.0384,44.1453,30100.0
2005-03-30 15:30:00,61.99,62.05,61.94,61.95,66200.0,44.1453,44.188,44.1097,44.1168,66200.0
2005-03-31 09:30:00,62.18,62.35,61.84,62.26,21300.0,44.2806,44.4016,44.0384,44.3375,21300.0
2005-03-31 10:00:00,62.26,62.26,61.94,62.11,18500.0,44.3375,44.3375,44.1097,44.2307,18500.0
2005-03-31 10:30:00,62.11,62.25,61.98,62.08,21100.0,44.2307,44.3304,44.1381,44.2094,21100.0
2005-03-31 11:00:00,62.11,62.4,62.11,62.36,11400.0,44.2307,44.4372,44.2307,44.4087,11400.0
2005-03-31 11:30:00,62.35,62.35,62.09,62.27,17800.0,44.4016,44.4016,44.2165,44.3447,17800.0
2005-03-31 12:00:00,62.28,62.32,62.11,62.18,10400.0,44.3518,44.3803,44.2307,44.2806,10400.0
2005-03-31 12:30:00,62.18,62.28,62.14,62.28,11300.0,44.2806,44.3518,44.2521,44.3518,11300.0
2005-03-31 13:00:00,62.28,62.37,62.22,62.37,18100.0,44.3518,44.4159,44.3091,44.4159,18100.0
2005-03-31 13:30:00,62.35,62.39,62.22,62.3,10300.0,44.4016,44.4301,44.3091,44.366,10300.0
2005-03-31 14:00:00,62.34,62.59,62.2,62.58,26200.0,44.3945,44.5725,44.2948,44.5654,26200.0
2005-03-31 14:30:00,62.58,62.85,62.58,62.64,30200.0,44.5654,44.7577,44.5654,44.6081,30200.0
2005-03-31 15:00:00,62.64,62.69,62.52,62.6,22600.0,44.6081,44.6438,44.5227,44.5797,22600.0
2005-03-31 15:30:00,62.58,62.6,62.27,62.29,29800.0,44.5654,44.5797,44.3447,44.3589,29800.0
2005-04-01 09:30:00,62.75,63.37,62.75,63.34,34600.0,44.6865,45.128,44.6865,45.1066,34600.0
2005-04-01 10:00:00,63.32,63.38,62.86,62.87,34600.0,45.0924,45.1351,44.7648,44.7719,34600.0
2005-04-01 10:30:00,62.86,63.13,62.79,62.79,29600.0,44.7648,44.9571,44.715,44.715,29600.0
2005-04-01 11:00:00,62.77,63.04,62.65,63.04,19700.0,44.7007,44.893,44.6153,44.893,19700.0
2005-04-01 11:30:00,63.06,63.29,63.06,63.21,15900.0,44.9072,45.071,44.9072,45.0141,15900.0
2005-04-01 12:00:00,63.2,63.21,62.81,62.88,15000.0,45.0069,45.0141,44.7292,44.7791,15000.0
2005-04-01 12:30:00,62.85,63.0,62.73,62.76,16800.0,44.7577,44.8645,44.6722,44.6936,16800.0
2005-04-01 13:00:00,62.73,62.87,62.64,62.73,19700.0,44.6722,44.7719,44.6081,44.6722,19700.0
2005-04-01 13:30:00,62.73,62.75,62.55,62.61,17600.0,44.6722,44.6865,44.5441,44.5868,17600.0
2005-04-01 14:00:00,62.62,62.78,62.59,62.7,22000.0,44.5939,44.7078,44.5725,44.6509,22000.0
2005-04-01 14:30:00,62.71,62.81,62.67,62.7,16800.0,44.658,44.7292,44.6295,44.6509,16800.0
2005-04-01 15:00:00,62.69,62.84,62.6,62.62,16900.0,44.6438,44.7506,44.5797,44.5939,16900.0
2005-04-01 15:30:00,62.6,62.81,62.56,62.59,49700.0,44.5797,44.7292,44.5512,44.5725,49700.0
2005-04-04 09:30:00,62.49,62.49,62.01,62.37,22800.0,44.5013,44.5013,44.1595,44.4159,22800.0
2005-04-04 10:00:00,62.33,62.45,62.14,62.28,14900.0,44.3874,44.4728,44.2521,44.3518,14900.0
2005-04-04 10:30:00,62.3,62.53,62.28,62.44,10900.0,44.366,44.5298,44.3518,44.4657,10900.0
2005-04-04 11:00:00,62.43,62.54,62.28,62.32,13100.0,44.4586,44.5369,44.3518,44.3803,13100.0
2005-04-04 11:30:00,62.31,62.32,62.14,62.15,13600.0,44.3731,44.3803,44.2521,44.2592,13600.0
2005-04-04 12:00:00,62.14,62.14,61.97,61.98,12500.0,44.2521,44.2521,44.131,44.1381,12500.0
2005-04-04 12:30:00,61.98,62.17,61.97,62.07,13100.0,44.1381,44.2734,44.131,44.2022,13100.0
2005-04-04 13:00:00,62.04,62.04,61.81,61.95,19400.0,44.1809,44.1809,44.0171,44.1168,19400.0
2005-04-04 13:30:00,61.96,62.24,61.96,62.24,19800.0,44.1239,44.3233,44.1239,44.3233,19800.0
2005-04-04 14:00:00,62.27,62.33,62.15,62.28,11100.0,44.3447,44.3874,44.2592,44.3518,11100.0
2005-04-04 14:30:00,62.28,62.39,62.28,62.37,11000.0,44.3518,44.4301,44.3518,44.4159,11000.0
2005-04-04 15:00:00,62.36,62.45,62.36,62.39,17200.0,44.4087,44.4728,44.4087,44.4301,17200.0
2005-04-04 15:30:00,62.37,62.41,62.24,62.25,32000.0,44.4159,44.4444,44.3233,44.3304,32000.0
2005-04-05 09:30:00,62.32,62.69,62.32,62.66,12300.0,44.3803,44.6438,44.3803,44.6224,12300.0
2005-04-05 10:00:00,62.68,62.69,62.29,62.38,13200.0,44.6366,44.6438,44.3589,44.423,13200.0
2005-04-05 10:30:00,62.37,62.66,62.37,62.61,12100.0,44.4159,44.6224,44.4159,44.5868,12100.0
2005-04-05 11:00:00,62.61,62.64,62.48,62.59,11400.0,44.5868,44.6081,44.4942,44.5725,11400.0
2005-04-05 11:30:00,62.58,62.63,62.42,62.42,10700.0,44.5654,44.601,44.4515,44.4515,10700.0
2005-04-05 12:00:00,62.38,62.65,62.37,62.61,6400.0,44.423,44.6153,44.4159,44.5868,6400.0
2005-04-05 12:30:00,62.61,62.64,62.53,62.53,5500.0,44.5868,44.6081,44.5298,44.5298,5500.0
2005-04-05 13:00:00,62.55,62.6,62.5,62.53,13400.0,44.5441,44.5797,44.5084,44.5298,13400.0
2005-04-05 13:30:00,62.52,62.72,62.45,62.72,17400.0,44.5227,44.6651,44.4728,44.6651,17400.0
2005-04-05 14:00:00,62.69,62.69,62.3,62.62,26700.0,44.6438,44.6438,44.366,44.5939,26700.0
2005-04-05 14:30:00,62.63,62.66,62.55,62.57,14700.0,44.601,44.6224,44.5441,44.5583,14700.0
2005-04-05 15:00:00,62.56,62.63,62.49,62.53,22000.0,44.5512,44.601,44.5013,44.5298,22000.0
2005-04-05 15:30:00,62.54,62.61,62.37,62.47,29200.0,44.5369,44.5868,44.4159,44.4871,29200.0
2005-04-06 09:30:00,62.54,62.85,62.54,62.74,32900.0,44.5369,44.7577,44.5369,44.6794,32900.0
2005-04-06 10:00:00,62.72,62.85,62.55,62.71,20000.0,44.6651,44.7577,44.5441,44.658,20000.0
2005-04-06 10:30:00,62.67,62.77,62.52,62.62,12800.0,44.6295,44.7007,44.5227,44.5939,12800.0
2005-04-06 11:00:00,62.67,62.76,62.55,62.76,15300.0,44.6295,44.6936,44.5441,44.6936,15300.0
2005-04-06 11:30:00,62.75,62.84,62.56,62.58,11900.0,44.6865,44.7506,44.5512,44.5654,11900.0
2005-04-06 12:00:00,62.56,62.59,62.41,62.48,13900.0,44.5512,44.5725,44.4444,44.4942,13900.0
2005-04-06 12:30:00,62.52,62.57,62.52,62.53,10400.0,44.5227,44.5583,44.5227,44.5298,10400.0
2005-04-06 13:00:00,62.53,62.67,62.52,62.52,17400.0,44.5298,44.6295,44.5227,44.5227,17400.0
2005-04-06 13:30:00,62.52,62.53,62.17,62.21,14400.0,44.5227,44.5298,44.2734,44.3019,14400.0
2005-04-06 14:00:00,62.2,62.37,62.2,62.34,19200.0,44.2948,44.4159,44.2948,44.3945,19200.0
2005-04-06 14:30:00,62.34,62.35,62.11,62.11,34500.0,44.3945,44.4016,44.2307,44.2307,34500.0
2005-04-06 15:00:00,62.12,62.26,61.97,62.0,24800.0,44.2378,44.3375,44.131,44.1524,24800.0
2005-04-06 15:30:00,62.0,62.18,61.92,62.12,28900.0,44.1524,44.2806,44.0954,44.2378,28900.0
2005-04-07 09:30:00,62.26,62.43,62.16,62.26,24200.0,44.3375,44.4586,44.2663,44.3375,24200.0
2005-04-07 10:00:00,62.28,62.29,62.07,62.15,14300.0,44.3518,44.3589,44.2022,44.2592,14300.0
2005-04-07 10:30:00,62.18,62.38,62.18,62.26,16300.0,44.2806,44.423,44.2806,44.3375,16300.0
2005-04-07 11:00:00,62.26,62.37,62.24,62.27,11100.0,44.3375,44.4159,44.3233,44.3447,11100.0
2005-04-07 11:30:00,62.27,62.39,62.25,62.36,6900.0,44.3447,44.4301,44.3304,44.4087,6900.0
2005-04-07 12:00:00,62.37,62.45,62.33,62.4,3900.0,44.4159,44.4728,44.3874,44.4372,3900.0
2005-04-07 12:30:00,62.45,62.65,62.45,62.55,10200.0,44.4728,44.6153,44.4728,44.5441,10200.0
2005-04-07 13:00:00,62.55,62.55,62.26,62.37,26700.0,44.5441,44.5441,44.3375,44.4159,26700.0
2005-04-07 13:30:00,62.37,62.4,62.24,62.33,9300.0,44.4159,44.4372,44.3233,44.3874,9300.0
2005-04-07 14:00:00,62.33,62.46,62.31,62.39,15500.0,44.3874,44.48,44.3731,44.4301,15500.0
2005-04-07 14:30:00,62.38,62.5,62.37,62.47,14800.0,44.423,44.5084,44.4159,44.4871,14800.0
2005-04-07 15:00:00,62.47,62.49,62.36,62.43,14200.0,44.4871,44.5013,44.4087,44.4586,14200.0
2005-04-07 15:30:00,62.43,62.49,62.39,62.46,38300.0,44.4586,44.5013,44.4301,44.48,38300.0
2005-04-08 09:30:00,62.17,62.35,62.01,62.25,22500.0,44.2734,44.4016,44.1595,44.3304,22500.0
2005-04-08 10:00:00,62.25,62.25,61.92,61.98,17500.0,44.3304,44.3304,44.0954,44.1381,17500.0
2005-04-08 10:30:00,61.95,62.08,61.95,62.05,12300.0,44.1168,44.2094,44.1168,44.188,12300.0
2005-04-08 11:00:00,62.06,62.13,62.06,62.09,12200.0,44.1951,44.245,44.1951,44.2165,12200.0
2005-04-08 11:30:00,62.07,62.14,61.91,61.94,10300.0,44.2022,44.2521,44.0883,44.1097,10300.0
2005-04-08 12:00:00,62.0,62.06,62.0,62.04,10900.0,44.1524,44.1951,44.1524,44.1809,10900.0
2005-04-08 12:30:00,62.02,62.1,62.01,62.04,6500.0,44.1666,44.2236,44.1595,44.1809,6500.0
2005-04-08 13:00:00,62.0,62.11,61.98,62.02,34700.0,44.1524,44.2307,44.1381,44.1666,34700.0
2005-04-08 13:30:00,62.03,62.16,62.0,62.15,11300.0,44.1737,44.2663,44.1524,44.2592,11300.0
2005-04-08 14:00:00,62.12,62.12,61.9,61.93,7900.0,44.2378,44.2378,44.0812,44.1025,7900.0
2005-04-08 14:30:00,61.94,62.03,61.92,61.97,13100.0,44.1097,44.1737,44.0954,44.131,13100.0
2005-04-08 15:00:00,61.96,61.97,61.86,61.91,27600.0,44.1239,44.131,44.0527,44.0883,27600.0
2005-04-08 15:30:00,61.87,61.96,61.81,61.92,31000.0,44.0598,44.1239,44.0171,44.0954,31000.0
2005-04-11 09:30:00,61.93,61.96,61.57,61.66,18400.0,44.1025,44.1239,43.8462,43.9103,18400.0
2005-04-11 10:00:00,61.67,61.67,61.25,61.5,23900.0,43.9174,43.9174,43.6183,43.7963,23900.0
2005-04-11 10:30:00,61.5,61.67,61.27,61.3,28000.0,43.7963,43.9174,43.6325,43.6539,28000.0
2005-04-11 11:00:00,61.3,61.37,61.28,61.31,13400.0,43.6539,43.7037,43.6396,43.661,13400.0
2005-04-11 11:30:00,61.32,61.39,61.22,61.34,22300.0,43.6681,43.718,43.5969,43.6824,22300.0
2005-04-11 12:00:00,61.3,61.42,61.27,61.4,20200.0,43.6539,43.7393,43.6325,43.7251,20200.0
2005-04-11 12:30:00,61.39,61.49,61.35,61.37,15800.0,43.718,43.7892,43.6895,43.7037,15800.0
2005-04-11 13:00:00,61.38,61.42,61.3,61.31,15300.0,43.7109,43.7393,43.6539,43.661,15300.0
2005-04-11 13:30:00,61.33,61.43,61.25,61.28,18000.0,43.6752,43.7465,43.6183,43.6396,18000.0
2005-04-11 14:00:00,61.24,61.32,61.23,61.24,16300.0,43.6112,43.6681,43.604,43.6112,16300.0
2005-04-11 14:30:00,61.25,61.37,61.23,61.37,23000.0,43.6183,43.7037,43.604,43.7037,23000.0
2005-04-11 15:00:00,61.37,61.37,61.16,61.17,41000.0,43.7037,43.7037,43.5542,43.5613,41000.0
2005-04-11 15:30:00,61.17,61.3,61.04,61.14,57200.0,43.5613,43.6539,43.4687,43.5399,57200.0
2005-04-12 09:30:00,61.15,61.15,60.85,60.89,36900.0,43.5471,43.5471,43.3334,43.3619,36900.0
2005-04-12 10:00:00,60.81,60.94,60.79,60.86,22400.0,43.3049,43.3975,43.2907,43.3405,22400.0
2005-04-12 10:30:00,60.83,60.83,60.55,60.67,26100.0,43.3192,43.3192,43.1198,43.2052,26100.0
2005-04-12 11:00:00,60.67,60.81,60.67,60.8,17700.0,43.2052,43.3049,43.2052,43.2978,17700.0
2005-04-12 11:30:00,60.8,60.95,60.8,60.89,20200.0,43.2978,43.4046,43.2978,43.3619,20200.0
2005-04-12 12:00:00,60.89,60.95,60.81,60.91,17500.0,43.3619,43.4046,43.3049,43.3762,17500.0
2005-04-12 12:30:00,60.92,61.0,60.9,60.9,34900.0,43.3833,43.4402,43.369,43.369,34900.0
2005-04-12 13:00:00,60.89,60.94,60.87,60.91,21600.0,43.3619,43.3975,43.3477,43.3762,21600.0
2005-04-12 13:30:00,60.91,60.93,60.8,60.92,16100.0,43.3762,43.3904,43.2978,43.3833,16100.0
2005-04-12 14:00:00,60.92,61.44,60.83,61.32,83000.0,43.3833,43.7536,43.3192,43.6681,83000.0
2005-04-12 14:30:00,61.32,61.66,61.32,61.66,61400.0,43.6681,43.9103,43.6681,43.9103,61400.0
2005-04-12 15:00:00,61.67,61.81,61.64,61.7,50100.0,43.9174,44.0171,43.896,43.9387,50100.0
2005-04-12 15:30:00,61.7,61.89,61.69,61.81,51500.0,43.9387,44.074,43.9316,44.0171,51500.0
2005-04-13 09:30:00,61.76,61.86,61.6,61.6,13800.0,43.9815,44.0527,43.8675,43.8675,13800.0
2005-04-13 10:00:00,61.67,61.76,61.62,61.64,8200.0,43.9174,43.9815,43.8818,43.896,8200.0
2005-04-13 10:30:00,61.75,61.8,61.54,61.54,27000.0,43.9743,44.01,43.8248,43.8248,27000.0
2005-04-13 11:00:00,61.54,61.76,61.41,61.61,47500.0,43.8248,43.9815,43.7322,43.8746,47500.0
2005-04-13 11:30:00,61.64,61.84,61.64,61.74,14700.0,43.896,44.0384,43.896,43.9672,14700.0
2005-04-13 12:00:00,61.74,61.74,61.52,61.62,20000.0,43.9672,43.9672,43.8106,43.8818,20000.0
2005-04-13 12:30:00,61.6,61.72,61.52,61.72,13500.0,43.8675,43.953,43.8106,43.953,13500.0
2005-04-13 13:00:00,61.67,61.67,61.26,61.37,37000.0,43.9174,43.9174,43.6254,43.7037,37000.0
2005-04-13 13:30:00,61.37,61.38,60.99,61.08,21900.0,43.7037,43.7109,43.4331,43.4972,21900.0
2005-04-13 14:00:00,61.11,61.15,61.02,61.12,19000.0,43.5186,43.5471,43.4545,43.5257,19000.0
2005-04-13 14:30:00,61.1,61.1,60.96,60.97,22600.0,43.5115,43.5115,43.4118,43.4189,22600.0
2005-04-13 15:00:00,60.97,61.0,60.77,60.77,59300.0,43.4189,43.4402,43.2765,43.2765,59300.0
2005-04-13 15:30:00,60.78,61.0,60.78,60.97,60900.0,43.2836,43.4402,43.2836,43.4189,60900.0
2005-04-14 09:30:00,60.73,60.9,60.31,60.62,40100.0,43.248,43.369,42.9489,43.1696,40100.0
2005-04-14 10:00:00,60.59,60.59,60.25,60.33,69200.0,43.1483,43.1483,42.9061,42.9631,69200.0
2005-04-14 10:30:00,60.35,60.5,60.04,60.4,95800.0,42.9774,43.0842,42.7566,43.013,95800.0
2005-04-14 11:00:00,60.4,60.58,60.15,60.2,54400.0,43.013,43.1411,42.8349,42.8705,54400.0
2005-04-14 11:30:00,60.2,60.2,60.0,60.03,41100.0,42.8705,42.8705,42.7281,42.7495,41100.0
2005-04-14 12:00:00,60.01,60.09,59.7,59.75,56800.0,42.7352,42.7922,42.5145,42.5501,56800.0
2005-04-14 12:30:00,59.76,59.96,59.76,59.78,39500.0,42.5572,42.6996,42.5572,42.5714,39500.0
2005-04-14 13:00:00,59.79,59.86,59.38,59.38,35900.0,42.5786,42.6284,42.2866,42.2866,35900.0
2005-04-14 13:30:00,59.4,59.6,59.32,59.6,60700.0,42.3008,42.4433,42.2439,42.4433,60700.0
2005-04-14 14:00:00,59.6,59.82,59.48,59.77,31400.0,42.4433,42.5999,42.3578,42.5643,31400.0
2005-04-14 14:30:00,59.78,59.88,59.64,59.86,44300.0,42.5714,42.6427,42.4717,42.6284,44300.0
2005-04-14 15:00:00,59.85,59.99,59.74,59.92,45300.0,42.6213,42.721,42.543,42.6711,45300.0
2005-04-14 15:30:00,59.92,59.93,59.6,59.73,78800.0,42.6711,42.6783,42.4433,42.5358,78800.0
2005-04-15 09:30:00,59.75,59.75,56.12,56.35,380100.0,42.5501,42.5501,39.965,40.1288,380100.0
2005-04-15 10:00:00,56.24,56.99,56.0,56.77,622400.0,40.0505,40.5846,39.8796,40.4279,622400.0
2005-04-15 10:30:00,56.8,57.25,56.64,56.76,159200.0,40.4493,40.7697,40.3353,40.4208,159200.0
2005-04-15 11:00:00,56.74,56.79,55.8,56.03,148100.0,40.4065,40.4422,39.7371,39.9009,148100.0
2005-04-15 11:30:00,56.0,56.18,55.15,55.55,155500.0,39.8796,40.0078,39.2743,39.5591,155500.0
2005-04-15 12:00:00,55.56,56.1,55.27,55.66,111900.0,39.5662,39.9508,39.3597,39.6374,111900.0
2005-04-15 12:30:00,55.65,55.99,55.65,55.77,61700.0,39.6303,39.8724,39.6303,39.7158,61700.0
2005-04-15 13:00:00,55.77,55.89,55.71,55.83,68900.0,39.7158,39.8012,39.6731,39.7585,68900.0
2005-04-15 13:30:00,55.82,56.2,55.71,56.03,186000.0,39.7514,40.022,39.6731,39.9009,186000.0
2005-04-15 14:00:00,56.04,56.1,55.85,55.9,96800.0,39.9081,39.9508,39.7727,39.8084,96800.0
2005-04-15 14:30:00,55.9,55.96,55.54,55.79,141100.0,39.8084,39.8511,39.552,39.73,141100.0
2005-04-15 15:00:00,55.81,56.9,55.22,55.54,246500.0,39.7443,40.5205,39.3241,39.552,246500.0
2005-04-15 15:30:00,55.54,55.91,55.02,55.2,242600.0,39.552,39.8155,39.1817,39.3099,242600.0
2005-04-18 09:30:00,55.2,55.39,54.55,54.6,69400.0,39.3099,39.4452,38.847,38.8826,69400.0
2005-04-18 10:00:00,54.6,54.83,54.39,54.8,119800.0,38.8826,39.0464,38.733,39.025,119800.0
2005-04-18 10:30:00,54.79,55.64,54.7,55.6,84400.0,39.0179,39.6232,38.9538,39.5947,84400.0
2005-04-18 11:00:00,55.6,55.76,55.09,55.09,64500.0,39.5947,39.7087,39.2315,39.2315,64500.0
2005-04-18 11:30:00,55.09,55.2,55.0,55.19,50000.0,39.2315,39.3099,39.1674,39.3027,50000.0
2005-04-18 12:00:00,55.17,55.28,55.07,55.19,34900.0,39.2885,39.3668,39.2173,39.3027,34900.0
2005-04-18 12:30:00,55.21,55.49,55.21,55.43,48400.0,39.317,39.5164,39.317,39.4737,48400.0
2005-04-18 13:00:00,55.43,55.45,54.91,55.26,83800.0,39.4737,39.4879,39.1033,39.3526,83800.0
2005-04-18 13:30:00,55.26,55.29,54.69,55.17,59600.0,39.3526,39.374,38.9467,39.2885,59600.0
2005-04-18 14:00:00,55.17,55.38,54.8,54.8,55300.0,39.2885,39.438,39.025,39.025,55300.0
2005-04-18 14:30:00,54.79,54.82,54.19,54.22,97900.0,39.0179,39.0392,38.5906,38.612,97900.0
2005-04-18 15:00:00,54.2,54.3,53.69,54.3,132500.0,38.5977,38.6689,38.2345,38.6689,132500.0
2005-04-18 15:30:00,54.3,54.41,53.9,54.09,137000.0,38.6689,38.7473,38.3841,38.5194,137000.0
2005-04-19 09:30:00,54.3,55.2,54.3,55.04,101000.0,38.6689,39.3099,38.6689,39.1959,101000.0
2005-04-19 10:00:00,55.03,55.25,54.89,54.93,144700.0,39.1888,39.3455,39.0891,39.1176,144700.0
2005-04-19 10:30:00,54.9,54.96,54.72,54.89,92000.0,39.0962,39.1389,38.968,39.0891,92000.0
2005-04-19 11:00:00,54.9,54.9,54.8,54.86,106900.0,39.0962,39.0962,39.025,39.0677,106900.0
2005-04-19 11:30:00,54.86,54.95,54.8,54.9,64500.0,39.0677,39.1318,39.025,39.0962,64500.0
2005-04-19 12:00:00,54.89,54.95,54.8,54.81,62100.0,39.0891,39.1318,39.025,39.0321,62100.0
2005-04-19 12:30:00,54.82,54.88,54.8,54.85,27700.0,39.0392,39.082,39.025,39.0606,27700.0
2005-04-19 13:00:00,54.83,54.87,54.8,54.86,31100.0,39.0464,39.0749,39.025,39.0677,31100.0
2005-04-19 13:30:00,54.87,54.92,54.82,54.92,21300.0,39.0749,39.1105,39.0392,39.1105,21300.0
2005-04-19 14:00:00,54.91,55.03,54.86,54.98,31900.0,39.1033,39.1888,39.0677,39.1532,31900.0
2005-04-19 14:30:00,55.0,55.14,54.95,55.08,27000.0,39.1674,39.2671,39.1318,39.2244,27000.0
2005-04-19 15:00:00,55.12,55.12,55.02,55.09,50400.0,39.2529,39.2529,39.1817,39.2315,50400.0
2005-04-19 15:30:00,55.08,55.16,54.97,55.02,79900.0,39.2244,39.2814,39.1461,39.1817,79900.0
2005-04-20 09:30:00,55.24,55.3,54.6,54.61,123700.0,39.3383,39.3811,38.8826,38.8897,123700.0
2005-04-20 10:00:00,54.61,54.96,54.61,54.81,68500.0,38.8897,39.1389,38.8897,39.0321,68500.0
2005-04-20 10:30:00,54.8,54.92,54.6,54.92,66300.0,39.025,39.1105,38.8826,39.1105,66300.0
2005-04-20 11:00:00,54.92,55.0,54.6,54.66,53700.0,39.1105,39.1674,38.8826,38.9253,53700.0
2005-04-20 11:30:00,54.64,54.99,54.62,54.74,25600.0,38.9111,39.1603,38.8968,38.9823,25600.0
2005-04-20 12:00:00,54.74,54.75,54.61,54.65,51100.0,38.9823,38.9894,38.8897,38.9182,51100.0
2005-04-20 12:30:00,54.65,54.68,54.59,54.6,33300.0,38.9182,38.9396,38.8755,38.8826,33300.0
2005-04-20 13:00:00,54.59,54.68,54.59,54.64,44700.0,38.8755,38.9396,38.8755,38.9111,44700.0
2005-04-20 13:30:00,54.64,54.68,54.56,54.57,55000.0,38.9111,38.9396,38.8541,38.8612,55000.0
2005-04-20 14:00:00,54.57,54.57,52.98,53.98,68700.0,38.8612,38.8612,37.7289,38.4411,68700.0
2005-04-20 14:30:00,53.97,54.1,53.82,54.08,54600.0,38.4339,38.5265,38.3271,38.5123,54600.0
2005-04-20 15:00:00,54.08,54.11,53.52,53.79,46900.0,38.5123,38.5336,38.1135,38.3058,46900.0
2005-04-20 15:30:00,53.83,53.84,53.55,53.61,61100.0,38.3342,38.3414,38.1348,38.1776,61100.0
2005-04-21 09:30:00,54.1,54.5,53.85,54.26,33500.0,38.5265,38.8114,38.3485,38.6405,33500.0
2005-04-21 10:00:00,54.27,54.34,53.9,53.92,53900.0,38.6476,38.6974,38.3841,38.3983,53900.0
2005-04-21 10:30:00,53.92,54.19,53.91,54.11,35700.0,38.3983,38.5906,38.3912,38.5336,35700.0
2005-04-21 11:00:00,54.09,54.15,54.04,54.09,50000.0,38.5194,38.5621,38.4838,38.5194,50000.0
2005-04-21 11:30:00,54.08,54.3,54.07,54.2,34300.0,38.5123,38.6689,38.5051,38.5977,34300.0
2005-04-21 12:00:00,54.21,54.51,54.0,54.41,90900.0,38.6048,38.8185,38.4553,38.7473,90900.0
2005-04-21 12:30:00,54.4,54.56,54.37,54.56,165000.0,38.7402,38.8541,38.7188,38.8541,165000.0
2005-04-21 13:00:00,54.56,54.93,54.56,54.87,70100.0,38.8541,39.1176,38.8541,39.0749,70100.0
2005-04-21 13:30:00,54.86,55.23,54.86,55.05,32700.0,39.0677,39.3312,39.0677,39.203,32700.0
2005-04-21 14:00:00,55.03,55.24,54.93,55.19,65700.0,39.1888,39.3383,39.1176,39.3027,65700.0
2005-04-21 14:30:00,55.21,55.21,55.03,55.1,62200.0,39.317,39.317,39.1888,39.2386,62200.0
2005-04-21 15:00:00,55.1,55.11,54.95,55.09,105400.0,39.2386,39.2458,39.1318,39.2315,105400.0
2005-04-21 15:30:00,55.1,55.11,55.0,55.07,121900.0,39.2386,39.2458,39.1674,39.2173,121900.0
2005-04-22 09:30:00,54.95,54.95,54.32,54.53,34900.0,39.1318,39.1318,38.6832,38.8327,34900.0
2005-04-22 10:00:00,54.54,54.65,54.5,54.56,48900.0,38.8399,38.9182,38.8114,38.8541,48900.0
2005-04-22 10:30:00,54.57,54.69,54.49,54.58,46000.0,38.8612,38.9467,38.8042,38.8683,46000.0
2005-04-22 11:00:00,54.63,54.65,54.45,54.45,29100.0,38.9039,38.9182,38.7758,38.7758,29100.0
2005-04-22 11:30:00,54.45,54.49,54.18,54.22,29700.0,38.7758,38.8042,38.5835,38.612,29700.0
2005-04-22 12:00:00,54.19,54.42,54.16,54.33,30600.0,38.5906,38.7544,38.5692,38.6903,30600.0
2005-04-22 12:30:00,54.33,54.5,54.3,54.36,26100.0,38.6903,38.8114,38.6689,38.7117,26100.0
2005-04-22 13:00:00,54.37,54.45,54.35,54.43,21600.0,38.7188,38.7758,38.7045,38.7615,21600.0
2005-04-22 13:30:00,54.43,54.48,54.38,54.43,41200.0,38.7615,38.7971,38.7259,38.7615,41200.0
2005-04-22 14:00:00,54.41,54.43,54.33,54.35,53600.0,38.7473,38.7615,38.6903,38.7045,53600.0
2005-04-22 14:30:00,54.35,54.36,54.25,54.27,98300.0,38.7045,38.7117,38.6333,38.6476,98300.0
2005-04-22 15:00:00,54.27,54.31,53.94,53.95,81600.0,38.6476,38.6761,38.4126,38.4197,81600.0
2005-04-22 15:30:00,53.95,54.24,53.95,54.23,114600.0,38.4197,38.6262,38.4197,38.6191,114600.0
2005-04-25 09:30:00,54.34,54.34,54.01,54.14,34500.0,38.6974,38.6974,38.4624,38.555,34500.0
2005-04-25 10:00:00,54.14,54.52,54.11,54.32,71300.0,38.555,38.8256,38.5336,38.6832,71300.0
2005-04-25 10:30:00,54.34,54.36,54.15,54.23,59700.0,38.6974,38.7117,38.5621,38.6191,59700.0
2005-04-25 11:00:00,54.24,54.29,54.2,54.23,40100.0,38.6262,38.6618,38.5977,38.6191,40100.0
2005-04-25 11:30:00,54.24,54.4,54.2,54.4,61400.0,38.6262,38.7402,38.5977,38.7402,61400.0
2005-04-25 12:00:00,54.4,54.4,54.21,54.26,36100.0,38.7402,38.7402,38.6048,38.6405,36100.0
2005-04-25 12:30:00,54.27,54.4,54.24,54.24,23100.0,38.6476,38.7402,38.6262,38.6262,23100.0
2005-04-25 13:00:00,54.24,54.28,54.2,54.24,33100.0,38.6262,38.6547,38.5977,38.6262,33100.0
2005-04-25 13:30:00,54.24,54.32,54.17,54.17,48400.0,38.6262,38.6832,38.5764,38.5764,48400.0
2005-04-25 14:00:00,54.17,54.3,54.17,54.23,36800.0,38.5764,38.6689,38.5764,38.6191,36800.0
2005-04-25 14:30:00,54.24,54.25,54.11,54.12,61300.0,38.6262,38.6333,38.5336,38.5408,61300.0
2005-04-25 15:00:00,54.12,54.18,54.11,54.18,70900.0,38.5408,38.5835,38.5336,38.5835,70900.0
2005-04-25 15:30:00,54.18,54.32,54.15,54.23,75300.0,38.5835,38.6832,38.5621,38.6191,75300.0
2005-04-26 09:30:00,53.75,53.81,53.51,53.63,58300.0,38.2773,38.32,38.1064,38.1918,58300.0
2005-04-26 10:00:00,53.64,53.91,53.64,53.82,97100.0,38.1989,38.3912,38.1989,38.3271,97100.0
2005-04-26 10:30:00,53.82,54.13,53.75,53.95,53100.0,38.3271,38.5479,38.2773,38.4197,53100.0
2005-04-26 11:00:00,53.96,54.08,53.79,53.86,46800.0,38.4268,38.5123,38.3058,38.3556,46800.0
2005-04-26 11:30:00,53.86,53.86,53.73,53.74,124700.0,38.3556,38.3556,38.263,38.2701,124700.0
2005-04-26 12:00:00,53.74,53.74,53.5,53.54,33800.0,38.2701,38.2701,38.0992,38.1277,33800.0
2005-04-26 12:30:00,53.54,53.54,53.28,53.28,48700.0,38.1277,38.1277,37.9426,37.9426,48700.0
2005-04-26 13:00:00,53.27,53.28,52.97,52.97,43200.0,37.9354,37.9426,37.7218,37.7218,43200.0
2005-04-26 13:30:00,52.97,53.05,52.69,53.04,55600.0,37.7218,37.7788,37.5224,37.7716,55600.0
2005-04-26 14:00:00,53.04,53.05,52.61,52.66,36900.0,37.7716,37.7788,37.4654,37.501,36900.0
2005-04-26 14:30:00,52.66,52.87,52.65,52.67,54900.0,37.501,37.6506,37.4939,37.5082,54900.0
2005-04-26 15:00:00,52.67,52.73,52.58,52.71,76800.0,37.5082,37.5509,37.4441,37.5366,76800.0
2005-04-26 15:30:00,52.71,52.71,52.37,52.4,127600.0,37.5366,37.5366,37.2945,37.3159,127600.0
2005-04-27 09:30:00,52.29,52.6,51.65,52.47,90600.0,37.2375,37.4583,36.7818,37.3657,90600.0
2005-04-27 10:00:00,52.47,52.62,52.46,52.49,57000.0,37.3657,37.4726,37.3586,37.38,57000.0
2005-04-27 10:30:00,52.52,52.72,52.49,52.67,47100.0,37.4013,37.5438,37.38,37.5082,47100.0
2005-04-27 11:00:00,52.66,52.86,52.56,52.83,38500.0,37.501,37.6435,37.4298,37.6221,38500.0
2005-04-27 11:30:00,52.83,53.6,52.79,53.5,104300.0,37.6221,38.1704,37.5936,38.0992,104300.0
2005-04-27 12:00:00,53.46,53.83,53.35,53.4,55200.0,38.0707,38.3342,37.9924,38.028,55200.0
2005-04-27 12:30:00,53.41,53.41,53.18,53.21,22600.0,38.0351,38.0351,37.8713,37.8927,22600.0
2005-04-27 13:00:00,53.22,53.69,53.22,53.38,33900.0,37.8998,38.2345,37.8998,38.0138,33900.0
2005-04-27 13:30:00,53.36,53.87,53.36,53.84,56800.0,37.9995,38.3627,37.9995,38.3414,56800.0
2005-04-27 14:00:00,53.88,54.3,53.83,54.23,102600.0,38.3698,38.6689,38.3342,38.6191,102600.0
2005-04-27 14:30:00,54.22,54.7,54.18,54.42,126600.0,38.612,38.9538,38.5835,38.7544,126600.0
2005-04-27 15:00:00,54.42,54.49,54.2,54.48,91100.0,38.7544,38.8042,38.5977,38.7971,91100.0
2005-04-27 15:30:00,54.49,54.56,54.38,54.48,139000.0,38.8042,38.8541,38.7259,38.7971,139000.0
2005-04-28 09:30:00,54.25,54.35,54.1,54.31,60000.0,38.6333,38.7045,38.5265,38.6761,60000.0
2005-04-28 10:00:00,54.33,54.99,54.28,54.97,123400.0,38.6903,39.1603,38.6547,39.1461,123400.0
2005-04-28 10:30:00,54.97,55.07,54.83,54.97,78300.0,39.1461,39.2173,39.0464,39.1461,78300.0
2005-04-28 11:00:00,54.96,55.02,54.82,54.92,36900.0,39.1389,39.1817,39.0392,39.1105,36900.0
2005-04-28 11:30:00,54.9,55.0,54.79,54.82,74100.0,39.0962,39.1674,39.0179,39.0392,74100.0
2005-04-28 12:00:00,54.81,54.9,54.73,54.76,38100.0,39.0321,39.0962,38.9752,38.9965,38100.0
2005-04-28 12:30:00,54.75,54.86,54.75,54.79,26400.0,38.9894,39.0677,38.9894,39.0179,26400.0
2005-04-28 13:00:00,54.78,54.81,54.66,54.68,49000.0,39.0108,39.0321,38.9253,38.9396,49000.0
2005-04-28 13:30:00,54.68,54.74,54.55,54.67,48400.0,38.9396,38.9823,38.847,38.9324,48400.0
2005-04-28 14:00:00,54.68,54.68,54.22,54.31,49000.0,38.9396,38.9396,38.612,38.6761,49000.0
2005-04-28 14:30:00,54.31,54.4,54.1,54.39,92800.0,38.6761,38.7402,38.5265,38.733,92800.0
2005-04-28 15:00:00,54.38,54.55,54.27,54.5,64600.0,38.7259,38.847,38.6476,38.8114,64600.0
2005-04-28 15:30:00,54.49,54.62,54.46,54.48,85200.0,38.8042,38.8968,38.7829,38.7971,85200.0
2005-04-29 09:30:00,54.69,54.82,54.5,54.61,38400.0,38.9467,39.0392,38.8114,38.8897,38400.0
2005-04-29 10:00:00,54.67,54.82,54.45,54.47,31200.0,38.9324,39.0392,38.7758,38.79,31200.0
2005-04-29 10:30:00,54.47,54.62,54.42,54.54,67200.0,38.79,38.8968,38.7544,38.8399,67200.0
2005-04-29 11:00:00,54.54,54.82,54.47,54.55,40400.0,38.8399,39.0392,38.79,38.847,40400.0
2005-04-29 11:30:00,54.6,54.74,54.47,54.69,41800.0,38.8826,38.9823,38.79,38.9467,41800.0
2005-04-29 12:00:00,54.69,54.69,54.52,54.56,35100.0,38.9467,38.9467,38.8256,38.8541,35100.0
2005-04-29 12:30:00,54.57,55.16,54.57,55.04,63200.0,38.8612,39.2814,38.8612,39.1959,63200.0
2005-04-29 13:00:00,55.05,55.05,54.86,54.94,31800.0,39.203,39.203,39.0677,39.1247,31800.0
2005-04-29 13:30:00,54.95,55.0,54.74,54.88,31000.0,39.1318,39.1674,38.9823,39.082,31000.0
2005-04-29 14:00:00,54.87,55.03,54.77,55.0,46500.0,39.0749,39.1888,39.0036,39.1674,46500.0
2005-04-29 14:30:00,55.03,55.49,55.03,55.3,49900.0,39.1888,39.5164,39.1888,39.3811,49900.0
2005-04-29 15:00:00,55.27,55.27,55.0,55.07,76700.0,39.3597,39.3597,39.1674,39.2173,76700.0
2005-04-29 15:30:00,55.08,55.25,54.98,55.21,103400.0,39.2244,39.3455,39.1532,39.317,103400.0
2005-05-02 09:30:00,55.41,55.77,55.36,55.76,51600.0,39.4594,39.7158,39.4238,39.7087,51600.0
2005-05-02 10:00:00,55.76,55.9,55.7,55.83,50600.0,39.7087,39.8084,39.6659,39.7585,50600.0
2005-05-02 10:30:00,55.84,55.89,55.51,55.51,27800.0,39.7656,39.8012,39.5306,39.5306,27800.0
2005-05-02 11:00:00,55.51,55.59,55.5,55.5,36700.0,39.5306,39.5876,39.5235,39.5235,36700.0
2005-05-02 11:30:00,55.5,55.6,55.49,55.6,23200.0,39.5235,39.5947,39.5164,39.5947,23200.0
2005-05-02 12:00:00,55.56,55.57,55.43,55.43,36800.0,39.5662,39.5734,39.4737,39.4737,36800.0
2005-05-02 12:30:00,55.43,55.43,55.31,55.39,19800.0,39.4737,39.4737,39.3882,39.4452,19800.0
2005-05-02 13:00:00,55.39,55.39,55.3,55.3,28100.0,39.4452,39.4452,39.3811,39.3811,28100.0
2005-05-02 13:30:00,55.3,55.39,55.28,55.35,27900.0,39.3811,39.4452,39.3668,39.4167,27900.0
2005-05-02 14:00:00,55.35,55.35,55.13,55.18,37800.0,39.4167,39.4167,39.26,39.2956,37800.0
2005-05-02 14:30:00,55.16,55.33,55.15,55.27,26300.0,39.2814,39.4024,39.2743,39.3597,26300.0
2005-05-02 15:00:00,55.28,55.38,55.25,55.37,47600.0,39.3668,39.438,39.3455,39.4309,47600.0
2005-05-02 15:30:00,55.37,55.59,55.37,55.51,53400.0,39.4309,39.5876,39.4309,39.5306,53400.0
2005-05-03 09:30:00,55.36,55.45,55.22,55.45,23300.0,39.4238,39.4879,39.3241,39.4879,23300.0
2005-05-03 10:00:00,55.48,55.59,55.4,55.42,26400.0,39.5093,39.5876,39.4523,39.4665,26400.0
2005-05-03 10:30:00,55.43,55.43,55.11,55.13,75000.0,39.4737,39.4737,39.2458,39.26,75000.0
2005-05-03 11:00:00,55.13,55.26,55.13,55.22,31000.0,39.26,39.3526,39.26,39.3241,31000.0
2005-05-03 11:30:00,55.22,55.27,55.2,55.25,14000.0,39.3241,39.3597,39.3099,39.3455,14000.0
2005-05-03 12:00:00,55.25,55.27,55.2,55.21,20200.0,39.3455,39.3597,39.3099,39.317,20200.0
2005-05-03 12:30:00,55.21,55.21,54.99,55.0,52900.0,39.317,39.317,39.1603,39.1674,52900.0
2005-05-03 13:00:00,55.0,55.08,54.95,54.95,16800.0,39.1674,39.2244,39.1318,39.1318,16800.0
2005-05-03 13:30:00,54.95,54.97,54.77,54.79,33500.0,39.1318,39.1461,39.0036,39.0179,33500.0
2005-05-03 14:00:00,54.78,54.85,54.4,54.72,54600.0,39.0108,39.0606,38.7402,38.968,54600.0
2005-05-03 14:30:00,54.63,55.28,54.53,55.0,50400.0,38.9039,39.3668,38.8327,39.1674,50400.0
2005-05-03 15:00:00,55.0,55.03,54.57,54.83,58100.0,39.1674,39.1888,38.8612,39.0464,58100.0
2005-05-03 15:30:00,54.86,55.0,54.78,54.91,81000.0,39.0677,39.1674,39.0108,39.1033,81000.0
2005-05-04 09:30:00,55.4,55.45,54.84,55.07,53600.0,39.4523,39.4879,39.0535,39.2173,53600.0
2005-05-04 10:00:00,55.2,55.3,54.87,55.03,37900.0,39.3099,39.3811,39.0749,39.1888,37900.0
2005-05-04 10:30:00,55.12,55.39,54.99,55.04,40700.0,39.2529,39.4452,39.1603,39.1959,40700.0
2005-05-04 11:00:00,55.03,55.12,54.97,55.12,38400.0,39.1888,39.2529,39.1461,39.2529,38400.0
2005-05-04 11:30:00,55.17,55.46,55.0,55.0,95600.0,39.2885,39.495,39.1674,39.1674,95600.0
2005-05-04 12:00:00,55.33,55.34,55.1,55.2,37700.0,39.4024,39.4096,39.2386,39.3099,37700.0
2005-05-04 12:30:00,55.21,55.42,55.21,55.32,99300.0,39.317,39.4665,39.317,39.3953,99300.0
2005-05-04 13:00:00,55.35,55.55,55.3,55.48,21200.0,39.4167,39.5591,39.3811,39.5093,21200.0
2005-05-04 13:30:00,55.48,55.66,55.36,55.61,62100.0,39.5093,39.6374,39.4238,39.6018,62100.0
2005-05-04 14:00:00,55.64,55.78,55.62,55.62,38900.0,39.6232,39.7229,39.609,39.609,38900.0
2005-05-04 14:30:00,55.62,55.79,55.62,55.74,29500.0,39.609,39.73,39.609,39.6944,29500.0
2005-05-04 15:00:00,55.75,55.99,55.7,55.94,65200.0,39.7015,39.8724,39.6659,39.8368,65200.0
2005-05-04 15:30:00,55.94,56.15,55.94,56.01,95900.0,39.8368,39.9864,39.8368,39.8867,95900.0
2005-05-05 09:30:00,55.71,55.79,55.55,55.66,25000.0,39.8438,39.9011,39.7294,39.8081,25000.0
2005-05-05 10:00:00,55.67,55.93,55.61,55.62,34800.0,39.8152,40.0012,39.7723,39.7795,34800.0
2005-05-05 10:30:00,55.63,55.95,55.61,55.87,26300.0,39.7866,40.0155,39.7723,39.9583,26300.0
2005-05-05 11:00:00,55.86,55.86,55.7,55.79,38400.0,39.9511,39.9511,39.8367,39.9011,38400.0
2005-05-05 11:30:00,55.78,55.79,55.69,55.77,19600.0,39.8939,39.9011,39.8295,39.8868,19600.0
2005-05-05 12:00:00,55.76,55.8,55.73,55.74,11700.0,39.8796,39.9082,39.8581,39.8653,11700.0
2005-05-05 12:30:00,55.75,55.8,55.48,55.48,54200.0,39.8724,39.9082,39.6793,39.6793,54200.0
2005-05-05 13:00:00,55.5,55.6,55.4,55.52,56300.0,39.6936,39.7652,39.6221,39.708,56300.0
2005-05-05 13:30:00,55.51,55.68,55.5,55.51,32100.0,39.7008,39.8224,39.6936,39.7008,32100.0
2005-05-05 14:00:00,55.51,55.6,55.5,55.57,17900.0,39.7008,39.7652,39.6936,39.7437,17900.0
2005-05-05 14:30:00,55.53,55.63,55.5,55.54,31500.0,39.7151,39.7866,39.6936,39.7223,31500.0
2005-05-05 15:00:00,55.53,55.69,55.51,55.56,30600.0,39.7151,39.8295,39.7008,39.7366,30600.0
2005-05-05 15:30:00,55.59,55.84,55.59,55.75,53500.0,39.758,39.9368,39.758,39.8724,53500.0
2005-05-06 09:30:00,56.0,56.7,55.99,56.37,37400.0,40.0512,40.5519,40.0441,40.3159,37400.0
2005-05-06 10:00:00,56.44,56.51,56.1,56.15,27100.0,40.3659,40.416,40.1228,40.1585,27100.0
2005-05-06 10:30:00,56.19,56.2,55.89,56.07,21100.0,40.1871,40.1943,39.9726,40.1013,21100.0
2005-05-06 11:00:00,56.04,56.27,56.02,56.23,18200.0,40.0799,40.2444,40.0656,40.2157,18200.0
2005-05-06 11:30:00,56.21,56.35,56.09,56.12,27400.0,40.2014,40.3016,40.1156,40.1371,27400.0
2005-05-06 12:00:00,56.13,56.14,55.94,56.09,24100.0,40.1442,40.1514,40.0083,40.1156,24100.0
2005-05-06 12:30:00,56.09,56.14,55.96,56.14,29100.0,40.1156,40.1514,40.0226,40.1514,29100.0
2005-05-06 13:00:00,56.15,56.37,56.13,56.34,19900.0,40.1585,40.3159,40.1442,40.2944,19900.0
2005-05-06 13:30:00,56.34,56.43,56.29,56.3,31000.0,40.2944,40.3588,40.2587,40.2658,31000.0
2005-05-06 14:00:00,56.28,56.56,56.26,56.27,31400.0,40.2515,40.4518,40.2372,40.2444,31400.0
2005-05-06 14:30:00,56.27,56.39,56.24,56.34,17200.0,40.2444,40.3302,40.2229,40.2944,17200.0
2005-05-06 15:00:00,56.34,56.49,56.19,56.37,33700.0,40.2944,40.4017,40.1871,40.3159,33700.0
2005-05-06 15:30:00,56.37,56.5,56.26,56.29,38500.0,40.3159,40.4088,40.2372,40.2587,38500.0
2005-05-09 09:30:00,56.4,56.4,55.6,55.73,52700.0,40.3373,40.3373,39.7652,39.8581,52700.0
2005-05-09 10:00:00,55.74,55.86,55.65,55.81,46100.0,39.8653,39.9511,39.8009,39.9154,46100.0
2005-05-09 10:30:00,55.78,55.81,55.7,55.77,24500.0,39.8939,39.9154,39.8367,39.8868,24500.0
2005-05-09 11:00:00,55.74,55.93,55.7,55.93,47800.0,39.8653,40.0012,39.8367,40.0012,47800.0
2005-05-09 11:30:00,55.95,56.05,55.88,55.92,43300.0,40.0155,40.087,39.9654,39.994,43300.0
2005-05-09 12:00:00,55.88,56.1,55.85,55.86,27300.0,39.9654,40.1228,39.944,39.9511,27300.0
2005-05-09 12:30:00,55.86,55.95,55.76,55.78,38200.0,39.9511,40.0155,39.8796,39.8939,38200.0
2005-05-09 13:00:00,55.77,55.94,55.72,55.76,55300.0,39.8868,40.0083,39.851,39.8796,55300.0
2005-05-09 13:30:00,55.73,55.91,55.68,55.89,25600.0,39.8581,39.9869,39.8224,39.9726,25600.0
2005-05-09 14:00:00,55.89,55.89,55.62,55.63,31700.0,39.9726,39.9726,39.7795,39.7866,31700.0
2005-05-09 14:30:00,55.63,55.79,55.6,55.79,30500.0,39.7866,39.9011,39.7652,39.9011,30500.0
2005-05-09 15:00:00,55.77,55.77,55.51,55.62,43400.0,39.8868,39.8868,39.7008,39.7795,43400.0
2005-05-09 15:30:00,55.6,55.8,55.52,55.77,115300.0,39.7652,39.9082,39.708,39.8868,115300.0
2005-05-10 09:30:00,55.55,55.75,55.26,55.41,39500.0,39.7294,39.8724,39.522,39.6293,39500.0
2005-05-10 10:00:00,55.41,55.41,55.14,55.3,63300.0,39.6293,39.6293,39.4362,39.5506,63300.0
2005-05-10 10:30:00,55.32,55.5,55.3,55.5,23600.0,39.5649,39.6936,39.5506,39.6936,23600.0
2005-05-10 11:00:00,55.53,55.71,55.5,55.59,30900.0,39.7151,39.8438,39.6936,39.758,30900.0
2005-05-10 11:30:00,55.57,55.59,55.46,55.5,25700.0,39.7437,39.758,39.665,39.6936,25700.0
2005-05-10 12:00:00,55.5,55.57,55.45,55.53,14500.0,39.6936,39.7437,39.6579,39.7151,14500.0
2005-05-10 12:30:00,55.54,55.76,55.54,55.73,22300.0,39.7223,39.8796,39.7223,39.8581,22300.0
2005-05-10 13:00:00,55.72,55.88,55.62,55.88,19700.0,39.851,39.9654,39.7795,39.9654,19700.0
2005-05-10 13:30:00,55.89,55.91,55.73,55.86,17600.0,39.9726,39.9869,39.8581,39.9511,17600.0
2005-05-10 14:00:00,55.85,55.92,55.64,55.64,18900.0,39.944,39.994,39.7938,39.7938,18900.0
2005-05-10 14:30:00,55.63,55.64,55.38,55.51,31300.0,39.7866,39.7938,39.6078,39.7008,31300.0
2005-05-10 15:00:00,55.51,55.51,55.37,55.4,57300.0,39.7008,39.7008,39.6007,39.6221,57300.0
2005-05-10 15:30:00,55.4,55.57,55.35,55.57,69500.0,39.6221,39.7437,39.5864,39.7437,69500.0
2005-05-11 09:30:00,55.45,55.51,55.33,55.44,26500.0,39.6579,39.7008,39.5721,39.6507,26500.0
2005-05-11 10:00:00,55.42,55.5,55.4,55.43,37500.0,39.6364,39.6936,39.6221,39.6436,37500.0
2005-05-11 10:30:00,55.41,55.51,55.3,55.3,36900.0,39.6293,39.7008,39.5506,39.5506,36900.0
2005-05-11 11:00:00,55.31,55.47,55.3,55.36,23600.0,39.5578,39.6722,39.5506,39.5935,23600.0
2005-05-11 11:30:00,55.37,55.47,55.37,55.45,10700.0,39.6007,39.6722,39.6007,39.6579,10700.0
2005-05-11 12:00:00,55.43,55.59,55.35,55.47,31100.0,39.6436,39.758,39.5864,39.6722,31100.0
2005-05-11 12:30:00,55.47,55.5,55.35,55.39,23700.0,39.6722,39.6936,39.5864,39.615,23700.0
2005-05-11 13:00:00,55.38,55.73,55.37,55.48,14500.0,39.6078,39.8581,39.6007,39.6793,14500.0
2005-05-11 13:30:00,55.48,55.49,55.35,55.36,7900.0,39.6793,39.6865,39.5864,39.5935,7900.0
2005-05-11 14:00:00,55.37,55.81,55.37,55.8,14900.0,39.6007,39.9154,39.6007,39.9082,14900.0
2005-05-11 14:30:00,55.77,55.86,55.72,55.8,13000.0,39.8868,39.9511,39.851,39.9082,13000.0
2005-05-11 15:00:00,55.75,55.95,55.65,55.91,31100.0,39.8724,40.0155,39.8009,39.9869,31100.0
2005-05-11 15:30:00,55.91,56.07,55.9,56.0,40600.0,39.9869,40.1013,39.9797,40.0512,40600.0
2005-05-12 09:30:00,56.14,56.28,55.76,55.88,19000.0,40.1514,40.2515,39.8796,39.9654,19000.0
2005-05-12 10:00:00,55.87,56.09,55.77,55.92,18100.0,39.9583,40.1156,39.8868,39.994,18100.0
2005-05-12 10:30:00,55.89,56.01,55.55,55.58,27200.0,39.9726,40.0584,39.7294,39.7509,27200.0
2005-05-12 11:00:00,55.68,55.8,55.65,55.75,26800.0,39.8224,39.9082,39.8009,39.8724,26800.0
2005-05-12 11:30:00,55.78,55.78,55.7,55.75,20700.0,39.8939,39.8939,39.8367,39.8724,20700.0
2005-05-12 12:00:00,55.75,55.8,55.55,55.55,35100.0,39.8724,39.9082,39.7294,39.7294,35100.0
2005-05-12 12:30:00,55.59,55.6,55.39,55.46,18400.0,39.758,39.7652,39.615,39.665,18400.0
2005-05-12 13:00:00,55.46,55.47,55.24,55.25,27900.0,39.665,39.6722,39.5077,39.5148,27900.0
2005-05-12 13:30:00,55.24,55.24,55.01,55.12,34900.0,39.5077,39.5077,39.3432,39.4219,34900.0
2005-05-12 14:00:00,55.13,55.22,54.6,54.78,60700.0,39.429,39.4934,39.05,39.1787,60700.0
2005-05-12 14:30:00,54.68,54.83,54.3,54.48,110300.0,39.1072,39.2145,38.8354,38.9641,110300.0
2005-05-12 15:00:00,54.47,54.6,54.15,54.49,96500.0,38.957,39.05,38.7281,38.9713,96500.0
2005-05-12 15:30:00,54.49,54.59,54.39,54.5,88600.0,38.9713,39.0428,38.8998,38.9784,88600.0
2005-05-13 09:30:00,54.47,54.48,54.0,54.03,30800.0,38.957,38.9641,38.6208,38.6423,30800.0
2005-05-13 10:00:00,54.01,54.23,54.0,54.15,38300.0,38.628,38.7853,38.6208,38.7281,38300.0
2005-05-13 10:30:00,54.15,54.48,54.14,54.44,26700.0,38.7281,38.9641,38.721,38.9355,26700.0
2005-05-13 11:00:00,54.44,54.69,54.38,54.69,18100.0,38.9355,39.1143,38.8926,39.1143,18100.0
2005-05-13 11:30:00,54.7,54.7,54.4,54.47,19400.0,39.1215,39.1215,38.9069,38.957,19400.0
2005-05-13 12:00:00,54.53,54.56,54.4,54.4,18200.0,38.9999,39.0214,38.9069,38.9069,18200.0
2005-05-13 12:30:00,54.45,54.5,54.35,54.39,11500.0,38.9427,38.9784,38.8712,38.8998,11500.0
2005-05-13 13:00:00,54.37,54.37,54.0,54.0,25500.0,38.8855,38.8855,38.6208,38.6208,25500.0
2005-05-13 13:30:00,54.0,54.2,53.95,53.99,42800.0,38.6208,38.7639,38.5851,38.6137,42800.0
2005-05-13 14:00:00,53.97,54.09,53.7,53.78,25700.0,38.5994,38.6852,38.4063,38.4635,25700.0
2005-05-13 14:30:00,53.77,53.77,53.18,53.44,58200.0,38.4564,38.4564,38.0344,38.2203,58200.0
2005-05-13 15:00:00,53.47,53.88,53.36,53.77,56400.0,38.2418,38.535,38.1631,38.4564,56400.0
2005-05-13 15:30:00,53.76,53.95,53.65,53.85,87900.0,38.4492,38.5851,38.3705,38.5136,87900.0
2005-05-16 09:30:00,53.5,54.0,53.2,53.89,65000.0,38.2632,38.6208,38.0487,38.5422,65000.0
2005-05-16 10:00:00,53.89,54.11,53.84,53.96,53400.0,38.5422,38.6995,38.5064,38.5922,53400.0
2005-05-16 10:30:00,54.01,54.19,53.88,54.19,36300.0,38.628,38.7567,38.535,38.7567,36300.0
2005-05-16 11:00:00,54.19,54.19,54.02,54.1,19700.0,38.7567,38.7567,38.6352,38.6924,19700.0
2005-05-16 11:30:00,54.04,54.06,53.87,53.94,15800.0,38.6495,38.6638,38.5279,38.5779,15800.0
2005-05-16 12:00:00,53.97,54.02,53.82,53.86,12500.0,38.5994,38.6352,38.4921,38.5207,12500.0
2005-05-16 12:30:00,53.83,53.94,53.74,53.81,89900.0,38.4993,38.5779,38.4349,38.485,89900.0
2005-05-16 13:00:00,53.84,54.2,53.81,54.2,113400.0,38.5064,38.7639,38.485,38.7639,113400.0
2005-05-16 13:30:00,54.2,54.31,54.13,54.23,38800.0,38.7639,38.8426,38.7138,38.7853,38800.0
2005-05-16 14:00:00,54.25,54.49,54.24,54.47,99100.0,38.7996,38.9713,38.7925,38.957,99100.0
2005-05-16 14:30:00,54.49,54.79,54.48,54.72,57100.0,38.9713,39.1859,38.9641,39.1358,57100.0
2005-05-16 15:00:00,54.71,55.24,54.63,55.02,80700.0,39.1286,39.5077,39.0714,39.3504,80700.0
2005-05-16 15:30:00,55.01,55.1,54.94,55.05,38300.0,39.3432,39.4076,39.2931,39.3718,38300.0
2005-05-17 09:30:00,54.7,54.8,54.36,54.5,47600.0,39.1215,39.193,38.8783,38.9784,47600.0
2005-05-17 10:00:00,54.5,54.55,54.3,54.35,31500.0,38.9784,39.0142,38.8354,38.8712,31500.0
2005-05-17 10:30:00,54.35,54.35,54.2,54.25,14400.0,38.8712,38.8712,38.7639,38.7996,14400.0
2005-05-17 11:00:00,54.25,54.36,54.21,54.27,42300.0,38.7996,38.8783,38.771,38.814,42300.0
2005-05-17 11:30:00,54.25,54.43,54.2,54.31,40100.0,38.7996,38.9284,38.7639,38.8426,40100.0
2005-05-17 12:00:00,54.35,54.4,54.22,54.32,14600.0,38.8712,38.9069,38.7782,38.8497,14600.0
2005-05-17 12:30:00,54.3,54.3,54.08,54.28,40200.0,38.8354,38.8354,38.6781,38.8211,40200.0
2005-05-17 13:00:00,54.27,54.48,54.21,54.42,35500.0,38.814,38.9641,38.771,38.9212,35500.0
2005-05-17 13:30:00,54.42,54.49,54.39,54.45,16400.0,38.9212,38.9713,38.8998,38.9427,16400.0
2005-05-17 14:00:00,54.44,54.48,54.35,54.38,26500.0,38.9355,38.9641,38.8712,38.8926,26500.0
2005-05-17 14:30:00,54.39,54.71,54.39,54.63,118900.0,38.8998,39.1286,38.8998,39.0714,118900.0
2005-05-17 15:00:00,54.65,54.7,54.56,54.65,55200.0,39.0857,39.1215,39.0214,39.0857,55200.0
2005-05-17 15:30:00,54.65,54.9,54.65,54.9,62000.0,39.0857,39.2645,39.0857,39.2645,62000.0
2005-05-18 09:30:00,54.75,54.79,54.28,54.44,78600.0,39.1572,39.1859,38.8211,38.9355,78600.0
2005-05-18 10:00:00,54.47,54.66,54.4,54.59,137200.0,38.957,39.0929,38.9069,39.0428,137200.0
2005-05-18 10:30:00,54.6,54.6,54.25,54.45,113300.0,39.05,39.05,38.7996,38.9427,113300.0
2005-05-18 11:00:00,54.48,54.84,54.42,54.83,74200.0,38.9641,39.2216,38.9212,39.2145,74200.0
2005-05-18 11:30:00,54.83,55.14,54.82,55.13,22300.0,39.2145,39.4362,39.2073,39.429,22300.0
2005-05-18 12:00:00,55.13,55.8,55.13,55.6,44300.0,39.429,39.9082,39.429,39.7652,44300.0
2005-05-18 12:30:00,55.61,55.99,55.57,55.99,23500.0,39.7723,40.0441,39.7437,40.0441,23500.0
2005-05-18 13:00:00,55.95,55.96,55.72,55.79,32200.0,40.0155,40.0226,39.851,39.9011,32200.0
2005-05-18 13:30:00,55.77,55.77,55.59,55.66,55100.0,39.8868,39.8868,39.758,39.8081,55100.0
2005-05-18 14:00:00,55.66,55.87,55.66,55.82,16100.0,39.8081,39.9583,39.8081,39.9225,16100.0
2005-05-18 14:30:00,55.81,55.91,55.68,55.88,16000.0,39.9154,39.9869,39.8224,39.9654,16000.0
2005-05-18 15:00:00,55.88,55.98,55.7,55.7,48000.0,39.9654,40.0369,39.8367,39.8367,48000.0
2005-05-18 15:30:00,55.7,55.75,55.55,55.66,40200.0,39.8367,39.8724,39.7294,39.8081,40200.0
2005-05-19 09:30:00,55.35,55.6,55.21,55.5,78300.0,39.5864,39.7652,39.4862,39.6936,78300.0
2005-05-19 10:00:00,55.5,55.53,55.0,55.03,49600.0,39.6936,39.7151,39.336,39.3575,49600.0
2005-05-19 10:30:00,55.01,55.01,54.83,54.92,66700.0,39.3432,39.3432,39.2145,39.2788,66700.0
2005-05-19 11:00:00,54.94,54.98,54.88,54.88,37400.0,39.2931,39.3217,39.2502,39.2502,37400.0
2005-05-19 11:30:00,54.87,54.95,54.83,54.93,12200.0,39.2431,39.3003,39.2145,39.286,12200.0
2005-05-19 12:00:00,54.9,54.91,54.75,54.77,45800.0,39.2645,39.2717,39.1572,39.1716,45800.0
2005-05-19 12:30:00,54.79,54.81,54.65,54.7,72000.0,39.1859,39.2002,39.0857,39.1215,72000.0
2005-05-19 13:00:00,54.7,54.72,54.59,54.6,72700.0,39.1215,39.1358,39.0428,39.05,72700.0
2005-05-19 13:30:00,54.57,54.66,54.55,54.62,80700.0,39.0285,39.0929,39.0142,39.0643,80700.0
2005-05-19 14:00:00,54.6,54.7,54.55,54.7,64700.0,39.05,39.1215,39.0142,39.1215,64700.0
2005-05-19 14:30:00,54.7,54.71,54.49,54.63,91300.0,39.1215,39.1286,38.9713,39.0714,91300.0
2005-05-19 15:00:00,54.64,54.74,54.55,54.56,121000.0,39.0786,39.1501,39.0142,39.0214,121000.0
2005-05-19 15:30:00,54.56,54.6,54.39,54.52,172800.0,39.0214,39.05,38.8998,38.9928,172800.0
2005-05-20 09:30:00,54.4,54.47,54.09,54.34,155800.0,38.9069,38.957,38.6852,38.864,155800.0
2005-05-20 10:00:00,54.34,54.34,54.0,54.03,253400.0,38.864,38.864,38.6208,38.6423,253400.0
2005-05-20 10:30:00,54.03,54.14,53.97,54.09,36800.0,38.6423,38.721,38.5994,38.6852,36800.0
2005-05-20 11:00:00,54.09,54.11,54.0,54.06,28400.0,38.6852,38.6995,38.6208,38.6638,28400.0
2005-05-20 11:30:00,54.05,54.18,53.99,54.18,47900.0,38.6566,38.7496,38.6137,38.7496,47900.0
2005-05-20 12:00:00,54.18,54.27,53.99,54.11,96400.0,38.7496,38.814,38.6137,38.6995,96400.0
2005-05-20 12:30:00,54.1,54.1,53.96,54.0,76800.0,38.6924,38.6924,38.5922,38.6208,76800.0
2005-05-20 13:00:00,54.0,54.04,53.9,53.97,53800.0,38.6208,38.6495,38.5493,38.5994,53800.0
2005-05-20 13:30:00,53.95,53.95,53.73,53.9,63300.0,38.5851,38.5851,38.4277,38.5493,63300.0
2005-05-20 14:00:00,53.9,53.92,53.81,53.84,113000.0,38.5493,38.5636,38.485,38.5064,113000.0
2005-05-20 14:30:00,53.86,53.99,53.86,53.98,76500.0,38.5207,38.6137,38.5207,38.6065,76500.0
2005-05-20 15:00:00,53.98,54.08,53.85,54.02,109800.0,38.6065,38.6781,38.5136,38.6352,109800.0
2005-05-20 15:30:00,54.03,54.08,53.9,54.0,113100.0,38.6423,38.6781,38.5493,38.6208,113100.0
2005-05-23 09:30:00,54.18,54.58,54.0,54.31,31100.0,38.7496,39.0357,38.6208,38.8426,31100.0
2005-05-23 10:00:00,54.26,54.46,54.22,54.35,53000.0,38.8068,38.9498,38.7782,38.8712,53000.0
2005-05-23 10:30:00,54.35,54.44,54.17,54.17,41800.0,38.8712,38.9355,38.7424,38.7424,41800.0
2005-05-23 11:00:00,54.2,54.2,54.07,54.1,19000.0,38.7639,38.7639,38.6709,38.6924,19000.0
2005-05-23 11:30:00,54.11,54.17,54.08,54.17,33900.0,38.6995,38.7424,38.6781,38.7424,33900.0
2005-05-23 12:00:00,54.17,54.32,54.17,54.28,59700.0,38.7424,38.8497,38.7424,38.8211,59700.0
2005-05-23 12:30:00,54.28,54.36,54.2,54.26,53900.0,38.8211,38.8783,38.7639,38.8068,53900.0
2005-05-23 13:00:00,54.27,54.3,54.17,54.18,45300.0,38.814,38.8354,38.7424,38.7496,45300.0
2005-05-23 13:30:00,54.17,54.17,54.01,54.09,56700.0,38.7424,38.7424,38.628,38.6852,56700.0
2005-05-23 14:00:00,54.09,54.35,54.07,54.3,47800.0,38.6852,38.8712,38.6709,38.8354,47800.0
2005-05-23 14:30:00,54.3,54.52,54.24,54.44,94700.0,38.8354,38.9928,38.7925,38.9355,94700.0
2005-05-23 15:00:00,54.45,54.45,54.32,54.33,59900.0,38.9427,38.9427,38.8497,38.8569,59900.0
2005-05-23 15:30:00,54.31,54.48,54.25,54.41,87800.0,38.8426,38.9641,38.7996,38.9141,87800.0
2005-05-24 09:30:00,54.58,54.58,54.01,54.13,47600.0,39.0357,39.0357,38.628,38.7138,47600.0
2005-05-24 10:00:00,54.16,54.22,54.0,54.18,68600.0,38.7353,38.7782,38.6208,38.7496,68600.0
2005-05-24 10:30:00,54.22,54.27,54.04,54.17,48100.0,38.7782,38.814,38.6495,38.7424,48100.0
2005-05-24 11:00:00,54.17,54.23,54.11,54.18,27400.0,38.7424,38.7853,38.6995,38.7496,27400.0
2005-05-24 11:30:00,54.17,54.36,54.13,54.26,38500.0,38.7424,38.8783,38.7138,38.8068,38500.0
2005-05-24 12:00:00,54.29,54.35,54.27,54.29,30400.0,38.8283,38.8712,38.814,38.8283,30400.0
2005-05-24 12:30:00,54.28,54.47,54.28,54.44,41400.0,38.8211,38.957,38.8211,38.9355,41400.0
2005-05-24 13:00:00,54.44,54.45,54.37,54.42,104200.0,38.9355,38.9427,38.8855,38.9212,104200.0
2005-05-24 13:30:00,54.41,54.48,54.37,54.38,33800.0,38.9141,38.9641,38.8855,38.8926,33800.0
2005-05-24 14:00:00,54.4,54.55,54.29,54.47,47200.0,38.9069,39.0142,38.8283,38.957,47200.0
2005-05-24 14:30:00,54.48,54.5,54.38,54.41,23000.0,38.9641,38.9784,38.8926,38.9141,23000.0
2005-05-24 15:00:00,54.41,54.6,54.36,54.55,50300.0,38.9141,39.05,38.8783,39.0142,50300.0
2005-05-24 15:30:00,54.56,54.6,54.48,54.56,58000.0,39.0214,39.05,38.9641,39.0214,58000.0
2005-05-25 09:30:00,54.47,54.54,54.25,54.29,12100.0,38.957,39.0071,38.7996,38.8283,12100.0
2005-05-25 10:00:00,54.3,54.4,54.25,54.25,36500.0,38.8354,38.9069,38.7996,38.7996,36500.0
2005-05-25 10:30:00,54.25,54.34,54.25,54.34,43100.0,38.7996,38.864,38.7996,38.864,43100.0
2005-05-25 11:00:00,54.34,54.37,54.25,54.31,37800.0,38.864,38.8855,38.7996,38.8426,37800.0
2005-05-25 11:30:00,54.31,54.36,54.25,54.28,23100.0,38.8426,38.8783,38.7996,38.8211,23100.0
2005-05-25 12:00:00,54.29,54.34,54.25,54.29,20500.0,38.8283,38.864,38.7996,38.8283,20500.0
2005-05-25 12:30:00,54.31,54.41,54.27,54.27,11200.0,38.8426,38.9141,38.814,38.814,11200.0
2005-05-25 13:00:00,54.3,54.31,54.22,54.22,47700.0,38.8354,38.8426,38.7782,38.7782,47700.0
2005-05-25 13:30:00,54.21,54.29,54.21,54.22,24100.0,38.771,38.8283,38.771,38.7782,24100.0
2005-05-25 14:00:00,54.22,54.29,54.13,54.29,29000.0,38.7782,38.8283,38.7138,38.8283,29000.0
2005-05-25 14:30:00,54.34,54.42,54.32,54.34,91800.0,38.864,38.9212,38.8497,38.864,91800.0
2005-05-25 15:00:00,54.34,54.35,54.24,54.33,149200.0,38.864,38.8712,38.7925,38.8569,149200.0
2005-05-25 15:30:00,54.33,54.34,54.25,54.29,87300.0,38.8569,38.864,38.7996,38.8283,87300.0
2005-05-26 09:30:00,54.28,54.44,54.15,54.28,132900.0,38.8211,38.9355,38.7281,38.8211,132900.0
2005-05-26 10:00:00,54.26,54.62,54.25,54.57,36800.0,38.8068,39.0643,38.7996,39.0285,36800.0
2005-05-26 10:30:00,54.56,54.56,54.45,54.55,120300.0,39.0214,39.0214,38.9427,39.0142,120300.0
2005-05-26 11:00:00,54.55,54.6,54.54,54.55,70100.0,39.0142,39.05,39.0071,39.0142,70100.0
2005-05-26 11:30:00,54.6,54.66,54.54,54.64,26500.0,39.05,39.0929,39.0071,39.0786,26500.0
2005-05-26 12:00:00,54.63,54.68,54.5,54.53,48800.0,39.0714,39.1072,38.9784,38.9999,48800.0
2005-05-26 12:30:00,54.6,54.61,54.5,54.5,72100.0,39.05,39.0571,38.9784,38.9784,72100.0
2005-05-26 13:00:00,54.5,54.6,54.45,54.57,61800.0,38.9784,39.05,38.9427,39.0285,61800.0
2005-05-26 13:30:00,54.57,54.6,54.52,54.54,42000.0,39.0285,39.05,38.9928,39.0071,42000.0
2005-05-26 14:00:00,54.54,54.63,54.52,54.62,86000.0,39.0071,39.0714,38.9928,39.0643,86000.0
2005-05-26 14:30:00,54.62,54.62,54.48,54.51,71900.0,39.0643,39.0643,38.9641,38.9856,71900.0
2005-05-26 15:00:00,54.52,54.61,54.48,54.6,23500.0,38.9928,39.0571,38.9641,39.05,23500.0
2005-05-26 15:30:00,54.59,54.63,54.43,54.51,60500.0,39.0428,39.0714,38.9284,38.9856,60500.0
2005-05-27 09:30:00,54.39,54.8,54.39,54.44,31400.0,38.8998,39.193,38.8998,38.9355,31400.0
2005-05-27 10:00:00,54.49,54.6,54.32,54.36,22100.0,38.9713,39.05,38.8497,38.8783,22100.0
2005-05-27 10:30:00,54.36,54.62,54.36,54.59,20900.0,38.8783,39.0643,38.8783,39.0428,20900.0
2005-05-27 11:00:00,54.6,54.75,54.6,54.62,12000.0,39.05,39.1572,39.05,39.0643,12000.0
2005-05-27 11:30:00,54.62,54.67,54.51,54.66,12000.0,39.0643,39.1,38.9856,39.0929,12000.0
2005-05-27 12:00:00,54.65,54.65,54.51,54.57,12700.0,39.0857,39.0857,38.9856,39.0285,12700.0
2005-05-27 12:30:00,54.55,54.65,54.53,54.6,14400.0,39.0142,39.0857,38.9999,39.05,14400.0
2005-05-27 13:00:00,54.61,54.7,54.61,54.67,58800.0,39.0571,39.1215,39.0571,39.1,58800.0
2005-05-27 13:30:00,54.67,54.79,54.66,54.76,13900.0,39.1,39.1859,39.0929,39.1644,13900.0
2005-05-27 14:00:00,54.75,54.79,54.73,54.78,7300.0,39.1572,39.1859,39.1429,39.1787,7300.0
2005-05-27 14:30:00,54.8,54.81,54.75,54.77,13700.0,39.193,39.2002,39.1572,39.1716,13700.0
2005-05-27 15:00:00,54.76,54.88,54.76,54.87,29100.0,39.1644,39.2502,39.1644,39.2431,29100.0
2005-05-27 15:30:00,54.87,54.94,54.68,54.77,48700.0,39.2431,39.2931,39.1072,39.1716,48700.0
2005-05-31 09:30:00,54.57,54.71,54.3,54.3,25800.0,39.0285,39.1286,38.8354,38.8354,25800.0
2005-05-31 10:00:00,54.3,54.43,54.3,54.43,12000.0,38.8354,38.9284,38.8354,38.9284,12000.0
2005-05-31 10:30:00,54.4,54.53,54.34,54.47,21700.0,38.9069,38.9999,38.864,38.957,21700.0
2005-05-31 11:00:00,54.47,54.6,54.4,54.59,31600.0,38.957,39.05,38.9069,39.0428,31600.0
2005-05-31 11:30:00,54.57,54.58,54.5,54.55,18100.0,39.0285,39.0357,38.9784,39.0142,18100.0
2005-05-31 12:00:00,54.55,54.55,54.45,54.5,29500.0,39.0142,39.0142,38.9427,38.9784,29500.0
2005-05-31 12:30:00,54.54,54.54,54.45,54.48,16700.0,39.0071,39.0071,38.9427,38.9641,16700.0
2005-05-31 13:00:00,54.48,54.55,54.43,54.49,20300.0,38.9641,39.0142,38.9284,38.9713,20300.0
2005-05-31 13:30:00,54.55,54.58,54.43,54.5,17300.0,39.0142,39.0357,38.9284,38.9784,17300.0
2005-05-31 14:00:00,54.5,54.56,54.4,54.53,26200.0,38.9784,39.0214,38.9069,38.9999,26200.0
2005-05-31 14:30:00,54.53,54.63,54.49,54.63,21400.0,38.9999,39.0714,38.9713,39.0714,21400.0
2005-05-31 15:00:00,54.64,54.73,54.63,54.65,24800.0,39.0786,39.1429,39.0714,39.0857,24800.0
2005-05-31 15:30:00,54.65,54.65,54.45,54.47,63300.0,39.0857,39.0857,38.9427,38.957,63300.0
2005-06-01 09:30:00,54.13,54.24,54.04,54.23,38400.0,38.7138,38.7925,38.6495,38.7853,38400.0
2005-06-01 10:00:00,54.3,54.68,54.3,54.65,34400.0,38.8354,39.1072,38.8354,39.0857,34400.0
2005-06-01 10:30:00,54.66,54.8,54.6,54.75,41600.0,39.0929,39.193,39.05,39.1572,41600.0
2005-06-01 11:00:00,54.74,54.89,54.65,54.66,40900.0,39.1501,39.2574,39.0857,39.0929,40900.0
2005-06-01 11:30:00,54.65,54.71,54.56,54.67,30900.0,39.0857,39.1286,39.0214,39.1,30900.0
2005-06-01 12:00:00,54.68,54.69,54.5,54.61,46100.0,39.1072,39.1143,38.9784,39.0571,46100.0
2005-06-01 12:30:00,54.61,54.69,54.6,54.69,19600.0,39.0571,39.1143,39.05,39.1143,19600.0
2005-06-01 13:00:00,54.69,54.73,54.66,54.72,12200.0,39.1143,39.1429,39.0929,39.1358,12200.0
2005-06-01 13:30:00,54.73,54.77,54.67,54.77,13800.0,39.1429,39.1716,39.1,39.1716,13800.0
2005-06-01 14:00:00,54.79,54.79,54.5,54.59,30300.0,39.1859,39.1859,38.9784,39.0428,30300.0
2005-06-01 14:30:00,54.58,54.65,54.39,54.48,55200.0,39.0357,39.0857,38.8998,38.9641,55200.0
2005-06-01 15:00:00,54.49,54.58,54.47,54.58,24200.0,38.9713,39.0357,38.957,39.0357,24200.0
2005-06-01 15:30:00,54.58,54.78,54.58,54.78,22300.0,39.0357,39.1787,39.0357,39.1787,22300.0
2005-06-02 09:30:00,54.53,54.57,54.2,54.54,43200.0,38.9999,39.0285,38.7639,39.0071,43200.0
2005-06-02 10:00:00,54.54,54.61,54.34,54.45,48200.0,39.0071,39.0571,38.864,38.9427,48200.0
2005-06-02 10:30:00,54.48,54.6,54.4,54.4,27600.0,38.9641,39.05,38.9069,38.9069,27600.0
2005-06-02 11:00:00,54.4,54.47,54.38,54.38,29900.0,38.9069,38.957,38.8926,38.8926,29900.0
2005-06-02 11:30:00,54.38,54.55,54.36,54.51,24300.0,38.8926,39.0142,38.8783,38.9856,24300.0
2005-06-02 12:00:00,54.5,54.67,54.5,54.51,13200.0,38.9784,39.1,38.9784,38.9856,13200.0
2005-06-02 12:30:00,54.5,54.58,54.46,54.54,19000.0,38.9784,39.0357,38.9498,39.0071,19000.0
2005-06-02 13:00:00,54.54,54.6,54.53,54.55,10100.0,39.0071,39.05,38.9999,39.0142,10100.0
2005-06-02 13:30:00,54.55,54.55,54.43,54.47,17500.0,39.0142,39.0142,38.9284,38.957,17500.0
2005-06-02 14:00:00,54.46,54.6,54.45,54.6,37100.0,38.9498,39.05,38.9427,39.05,37100.0
2005-06-02 14:30:00,54.6,54.73,54.55,54.61,25200.0,39.05,39.1429,39.0142,39.0571,25200.0
2005-06-02 15:00:00,54.61,54.64,54.54,54.6,25100.0,39.0571,39.0786,39.0071,39.05,25100.0
2005-06-02 15:30:00,54.61,54.62,54.52,54.52,43000.0,39.0571,39.0643,38.9928,38.9928,43000.0
2005-06-03 09:30:00,54.54,54.74,54.31,54.47,26900.0,39.0071,39.1501,38.8426,38.957,26900.0
2005-06-03 10:00:00,54.47,54.69,54.42,54.54,39700.0,38.957,39.1143,38.9212,39.0071,39700.0
2005-06-03 10:30:00,54.55,54.58,54.51,54.52,25300.0,39.0142,39.0357,38.9856,38.9928,25300.0
2005-06-03 11:00:00,54.52,54.6,54.5,54.6,43000.0,38.9928,39.05,38.9784,39.05,43000.0
2005-06-03 11:30:00,54.58,54.63,54.51,54.54,42900.0,39.0357,39.0714,38.9856,39.0071,42900.0
2005-06-03 12:00:00,54.55,54.56,54.5,54.53,61900.0,39.0142,39.0214,38.9784,38.9999,61900.0
2005-06-03 12:30:00,54.55,54.64,54.51,54.6,30100.0,39.0142,39.0786,38.9856,39.05,30100.0
2005-06-03 13:00:00,54.6,54.6,54.5,54.53,32800.0,39.05,39.05,38.9784,38.9999,32800.0
2005-06-03 13:30:00,54.51,54.57,54.5,54.53,23300.0,38.9856,39.0285,38.9784,38.9999,23300.0
2005-06-03 14:00:00,54.52,54.64,54.4,54.52,55600.0,38.9928,39.0786,38.9069,38.9928,55600.0
2005-06-03 14:30:00,54.5,54.6,54.5,54.59,35200.0,38.9784,39.05,38.9784,39.0428,35200.0
2005-06-03 15:00:00,54.59,54.7,54.53,54.53,37500.0,39.0428,39.1215,38.9999,38.9999,37500.0
2005-06-03 15:30:00,54.54,54.7,54.53,54.59,39900.0,39.0071,39.1215,38.9999,39.0428,39900.0
2005-06-06 09:30:00,54.45,54.58,53.83,54.07,51500.0,38.9427,39.0357,38.4993,38.6709,51500.0
2005-06-06 10:00:00,54.05,54.08,53.89,53.98,40800.0,38.6566,38.6781,38.5422,38.6065,40800.0
2005-06-06 10:30:00,53.95,53.96,53.68,53.69,38000.0,38.5851,38.5922,38.392,38.3991,38000.0
2005-06-06 11:00:00,53.65,53.86,53.65,53.81,44200.0,38.3705,38.5207,38.3705,38.485,44200.0
2005-06-06 11:30:00,53.82,53.88,53.72,53.74,24700.0,38.4921,38.535,38.4206,38.4349,24700.0
2005-06-06 12:00:00,53.75,53.98,53.74,53.97,61200.0,38.442,38.6065,38.4349,38.5994,61200.0
2005-06-06 12:30:00,53.96,53.97,53.86,53.92,52500.0,38.5922,38.5994,38.5207,38.5636,52500.0
2005-06-06 13:00:00,53.9,54.01,53.84,53.98,16800.0,38.5493,38.628,38.5064,38.6065,16800.0
2005-06-06 13:30:00,53.99,54.14,53.95,54.13,23000.0,38.6137,38.721,38.5851,38.7138,23000.0
2005-06-06 14:00:00,54.12,54.2,53.96,53.97,32200.0,38.7067,38.7639,38.5922,38.5994,32200.0
2005-06-06 14:30:00,53.98,54.02,53.92,53.95,37900.0,38.6065,38.6352,38.5636,38.5851,37900.0
2005-06-06 15:00:00,53.92,53.98,53.8,53.97,62500.0,38.5636,38.6065,38.4778,38.5994,62500.0
2005-06-06 15:30:00,53.96,54.13,53.92,54.03,116500.0,38.5922,38.7138,38.5636,38.6423,116500.0
2005-06-07 09:30:00,53.9,54.3,53.71,54.28,54700.0,38.5493,38.8354,38.4134,38.8211,54700.0
2005-06-07 10:00:00,54.28,54.6,54.24,54.6,36800.0,38.8211,39.05,38.7925,39.05,36800.0
2005-06-07 10:30:00,54.61,54.61,54.39,54.45,20000.0,39.0571,39.0571,38.8998,38.9427,20000.0
2005-06-07 11:00:00,54.45,54.46,54.32,54.46,23100.0,38.9427,38.9498,38.8497,38.9498,23100.0
2005-06-07 11:30:00,54.46,54.53,54.42,54.48,15500.0,38.9498,38.9999,38.9212,38.9641,15500.0
2005-06-07 12:00:00,54.47,54.47,54.35,54.36,21500.0,38.957,38.957,38.8712,38.8783,21500.0
2005-06-07 12:30:00,54.37,54.49,54.37,54.46,16300.0,38.8855,38.9713,38.8855,38.9498,16300.0
2005-06-07 13:00:00,54.44,54.49,54.42,54.44,10600.0,38.9355,38.9713,38.9212,38.9355,10600.0
2005-06-07 13:30:00,54.45,54.5,54.3,54.33,25800.0,38.9427,38.9784,38.8354,38.8569,25800.0
2005-06-07 14:00:00,54.31,54.32,54.15,54.25,68400.0,38.8426,38.8497,38.7281,38.7996,68400.0
2005-06-07 14:30:00,54.25,54.4,54.24,54.35,33200.0,38.7996,38.9069,38.7925,38.8712,33200.0
2005-06-07 15:00:00,54.35,54.35,54.25,54.25,62500.0,38.8712,38.8712,38.7996,38.7996,62500.0
2005-06-07 15:30:00,54.25,54.31,54.18,54.2,58200.0,38.7996,38.8426,38.7496,38.7639,58200.0
2005-06-08 09:30:00,54.43,54.7,54.4,54.56,58900.0,38.9284,39.1215,38.9069,39.0214,58900.0
2005-06-08 10:00:00,54.56,54.74,54.5,54.6,36300.0,39.0214,39.1501,38.9784,39.05,36300.0
2005-06-08 10:30:00,54.6,54.66,54.55,54.59,37500.0,39.05,39.0929,39.0142,39.0428,37500.0
2005-06-08 11:00:00,54.59,54.7,54.56,54.7,80000.0,39.0428,39.1215,39.0214,39.1215,80000.0
2005-06-08 11:30:00,54.7,54.7,54.55,54.6,15600.0,39.1215,39.1215,39.0142,39.05,15600.0
2005-06-08 12:00:00,54.6,54.73,54.6,54.67,70300.0,39.05,39.1429,39.05,39.1,70300.0
2005-06-08 12:30:00,54.66,54.72,54.62,54.64,10000.0,39.0929,39.1358,39.0643,39.0786,10000.0
2005-06-08 13:00:00,54.63,54.63,54.55,54.61,17100.0,39.0714,39.0714,39.0142,39.0571,17100.0
2005-06-08 13:30:00,54.61,54.65,54.52,54.61,50700.0,39.0571,39.0857,38.9928,39.0571,50700.0
2005-06-08 14:00:00,54.61,54.69,54.52,54.61,37500.0,39.0571,39.1143,38.9928,39.0571,37500.0
2005-06-08 14:30:00,54.61,54.66,54.58,54.58,139200.0,39.0571,39.0929,39.0357,39.0357,139200.0
2005-06-08 15:00:00,54.58,54.66,54.58,54.58,34900.0,39.0357,39.0929,39.0357,39.0357,34900.0
2005-06-08 15:30:00,54.58,54.62,54.5,54.59,74300.0,39.0357,39.0643,38.9784,39.0428,74300.0
2005-06-09 09:30:00,54.65,54.67,54.5,54.51,129000.0,39.0857,39.1,38.9784,38.9856,129000.0
2005-06-09 10:00:00,54.51,54.57,54.5,54.54,117900.0,38.9856,39.0285,38.9784,39.0071,117900.0
2005-06-09 10:30:00,54.54,54.63,54.5,54.57,99700.0,39.0071,39.0714,38.9784,39.0285,99700.0
2005-06-09 11:00:00,54.57,54.65,54.51,54.51,50600.0,39.0285,39.0857,38.9856,38.9856,50600.0
2005-06-09 11:30:00,54.51,54.7,54.51,54.61,35700.0,38.9856,39.1215,38.9856,39.0571,35700.0
2005-06-09 12:00:00,54.61,54.63,54.51,54.6,63100.0,39.0571,39.0714,38.9856,39.05,63100.0
2005-06-09 12:30:00,54.6,54.66,54.54,54.58,19600.0,39.05,39.0929,39.0071,39.0357,19600.0
2005-06-09 13:00:00,54.59,54.59,54.51,54.53,30500.0,39.0428,39.0428,38.9856,38.9999,30500.0
2005-06-09 13:30:00,54.53,54.62,54.52,54.62,14100.0,38.9999,39.0643,38.9928,39.0643,14100.0
2005-06-09 14:00:00,54.61,54.62,54.43,54.45,20000.0,39.0571,39.0643,38.9284,38.9427,20000.0
2005-06-09 14:30:00,54.44,54.58,54.44,54.47,29000.0,38.9355,39.0357,38.9355,38.957,29000.0
2005-06-09 15:00:00,54.47,54.54,54.43,54.43,32200.0,38.957,39.0071,38.9284,38.9284,32200.0
2005-06-09 15:30:00,54.43,54.6,54.43,54.53,38100.0,38.9284,39.05,38.9284,38.9999,38100.0
2005-06-10 09:30:00,54.45,54.65,54.4,54.56,36500.0,38.9427,39.0857,38.9069,39.0214,36500.0
2005-06-10 10:00:00,54.55,54.58,54.41,54.43,58500.0,39.0142,39.0357,38.9141,38.9284,58500.0
2005-06-10 10:30:00,54.42,54.45,54.4,54.4,34300.0,38.9212,38.9427,38.9069,38.9069,34300.0
2005-06-10 11:00:00,54.41,54.49,54.39,54.4,23100.0,38.9141,38.9713,38.8998,38.9069,23100.0
2005-06-10 11:30:00,54.4,54.43,54.35,54.35,21300.0,38.9069,38.9284,38.8712,38.8712,21300.0
2005-06-10 12:00:00,54.35,54.44,54.35,54.4,18300.0,38.8712,38.9355,38.8712,38.9069,18300.0
2005-06-10 12:30:00,54.38,54.43,54.36,54.36,14000.0,38.8926,38.9284,38.8783,38.8783,14000.0
2005-06-10 13:00:00,54.37,54.42,54.36,54.36,10000.0,38.8855,38.9212,38.8783,38.8783,10000.0
2005-06-10 13:30:00,54.36,54.52,54.36,54.4,19200.0,38.8783,38.9928,38.8783,38.9069,19200.0
2005-06-10 14:00:00,54.4,54.41,54.35,54.36,29500.0,38.9069,38.9141,38.8712,38.8783,29500.0
2005-06-10 14:30:00,54.35,54.39,54.3,54.39,43900.0,38.8712,38.8998,38.8354,38.8998,43900.0
2005-06-10 15:00:00,54.39,54.56,54.38,54.5,38400.0,38.8998,39.0214,38.8926,38.9784,38400.0
2005-06-10 15:30:00,54.5,54.61,54.42,54.56,27300.0,38.9784,39.0571,38.9212,39.0214,27300.0
2005-06-13 09:30:00,54.45,54.57,54.11,54.5,37400.0,38.9427,39.0285,38.6995,38.9784,37400.0
2005-06-13 10:00:00,54.49,54.63,54.43,54.46,37600.0,38.9713,39.0714,38.9284,38.9498,37600.0
2005-06-13 10:30:00,54.46,54.62,54.41,54.62,72200.0,38.9498,39.0643,38.9141,39.0643,72200.0
2005-06-13 11:00:00,54.62,54.84,54.62,54.76,49200.0,39.0643,39.2216,39.0643,39.1644,49200.0
2005-06-13 11:30:00,54.8,54.81,54.73,54.76,8500.0,39.193,39.2002,39.1429,39.1644,8500.0
2005-06-13 12:00:00,54.75,54.81,54.7,54.77,14500.0,39.1572,39.2002,39.1215,39.1716,14500.0
2005-06-13 12:30:00,54.77,55.12,54.77,54.95,119900.0,39.1716,39.4219,39.1716,39.3003,119900.0
2005-06-13 13:00:00,54.98,55.01,54.92,54.99,16600.0,39.3217,39.3432,39.2788,39.3289,16600.0
2005-06-13 13:30:00,54.99,54.99,54.72,54.72,16600.0,39.3289,39.3289,39.1358,39.1358,16600.0
2005-06-13 14:00:00,54.72,54.88,54.65,54.8,30800.0,39.1358,39.2502,39.0857,39.193,30800.0
2005-06-13 14:30:00,54.79,54.91,54.72,54.83,17000.0,39.1859,39.2717,39.1358,39.2145,17000.0
2005-06-13 15:00:00,54.84,54.84,54.47,54.64,24800.0,39.2216,39.2216,38.957,39.0786,24800.0
2005-06-13 15:30:00,54.62,54.74,54.6,54.68,24500.0,39.0643,39.1501,39.05,39.1072,24500.0
2005-06-14 09:30:00,54.78,55.14,54.75,55.02,31100.0,39.1787,39.4362,39.1572,39.3504,31100.0
2005-06-14 10:00:00,55.02,55.09,54.76,54.77,24900.0,39.3504,39.4004,39.1644,39.1716,24900.0
2005-06-14 10:30:00,54.76,54.82,54.6,54.6,67400.0,39.1644,39.2073,39.05,39.05,67400.0
2005-06-14 11:00:00,54.6,54.65,54.48,54.53,37600.0,39.05,39.0857,38.9641,38.9999,37600.0
2005-06-14 11:30:00,54.53,54.86,54.5,54.85,48300.0,38.9999,39.2359,38.9784,39.2288,48300.0
2005-06-14 12:00:00,54.85,54.85,54.67,54.78,26800.0,39.2288,39.2288,39.1,39.1787,26800.0
2005-06-14 12:30:00,54.78,54.84,54.71,54.79,20300.0,39.1787,39.2216,39.1286,39.1859,20300.0
2005-06-14 13:00:00,54.79,54.86,53.72,54.82,28400.0,39.1859,39.2359,38.4206,39.2073,28400.0
2005-06-14 13:30:00,54.8,54.98,54.8,54.98,21700.0,39.193,39.3217,39.193,39.3217,21700.0
2005-06-14 14:00:00,54.99,55.06,54.89,54.93,31200.0,39.3289,39.379,39.2574,39.286,31200.0
2005-06-14 14:30:00,54.95,55.11,54.9,55.09,68000.0,39.3003,39.4147,39.2645,39.4004,68000.0
2005-06-14 15:00:00,55.09,55.18,55.01,55.1,70100.0,39.4004,39.4648,39.3432,39.4076,70100.0
2005-06-14 15:30:00,55.09,55.17,55.04,55.1,82300.0,39.4004,39.4576,39.3647,39.4076,82300.0
2005-06-15 09:30:00,55.4,55.69,55.33,55.6,69900.0,39.6221,39.8295,39.5721,39.7652,69900.0
2005-06-15 10:00:00,55.59,55.59,55.42,55.49,40500.0,39.758,39.758,39.6364,39.6865,40500.0
2005-06-15 10:30:00,55.49,55.49,55.25,55.27,31600.0,39.6865,39.6865,39.5148,39.5292,31600.0
2005-06-15 11:00:00,55.27,55.31,55.23,55.25,32600.0,39.5292,39.5578,39.5005,39.5148,32600.0
2005-06-15 11:30:00,55.24,55.25,55.05,55.07,26700.0,39.5077,39.5148,39.3718,39.3861,26700.0
2005-06-15 12:00:00,55.09,55.11,55.05,55.05,19300.0,39.4004,39.4147,39.3718,39.3718,19300.0
2005-06-15 12:30:00,55.05,55.13,55.05,55.09,13400.0,39.3718,39.429,39.3718,39.4004,13400.0
2005-06-15 13:00:00,55.09,55.13,55.0,55.0,35500.0,39.4004,39.429,39.336,39.336,35500.0
2005-06-15 13:30:00,55.0,55.19,55.0,55.18,16800.0,39.336,39.4719,39.336,39.4648,16800.0
2005-06-15 14:00:00,55.19,55.3,55.11,55.18,16600.0,39.4719,39.5506,39.4147,39.4648,16600.0
2005-06-15 14:30:00,55.2,55.3,55.12,55.23,27100.0,39.4791,39.5506,39.4219,39.5005,27100.0
2005-06-15 15:00:00,55.21,55.6,55.19,55.46,60900.0,39.4862,39.7652,39.4719,39.665,60900.0
2005-06-15 15:30:00,55.45,55.45,55.33,55.4,52500.0,39.6579,39.6579,39.5721,39.6221,52500.0
2005-06-16 09:30:00,55.44,55.49,55.12,55.32,20600.0,39.6507,39.6865,39.4219,39.5649,20600.0
2005-06-16 10:00:00,55.32,55.56,55.26,55.55,30000.0,39.5649,39.7366,39.522,39.7294,30000.0
2005-06-16 10:30:00,55.55,55.58,55.48,55.53,25100.0,39.7294,39.7509,39.6793,39.7151,25100.0
2005-06-16 11:00:00,55.53,55.53,55.31,55.31,15400.0,39.7151,39.7151,39.5578,39.5578,15400.0
2005-06-16 11:30:00,55.31,55.45,55.3,55.45,18300.0,39.5578,39.6579,39.5506,39.6579,18300.0
2005-06-16 12:00:00,55.47,55.47,55.08,55.21,20500.0,39.6722,39.6722,39.3933,39.4862,20500.0
2005-06-16 12:30:00,55.23,55.27,55.05,55.1,14200.0,39.5005,39.5292,39.3718,39.4076,14200.0
2005-06-16 13:00:00,55.09,55.17,55.06,55.08,11700.0,39.4004,39.4576,39.379,39.3933,11700.0
2005-06-16 13:30:00,55.09,55.23,55.0,55.03,11600.0,39.4004,39.5005,39.336,39.3575,11600.0
2005-06-16 14:00:00,55.03,55.08,54.96,55.0,59800.0,39.3575,39.3933,39.3074,39.336,59800.0
2005-06-16 14:30:00,55.01,55.06,54.97,55.03,21400.0,39.3432,39.379,39.3146,39.3575,21400.0
2005-06-16 15:00:00,55.03,55.09,54.98,54.98,30300.0,39.3575,39.4004,39.3217,39.3217,30300.0
2005-06-16 15:30:00,54.98,55.09,54.98,55.02,26300.0,39.3217,39.4004,39.3217,39.3504,26300.0
2005-06-17 09:30:00,55.45,55.94,55.45,55.72,140800.0,39.6579,40.0083,39.6579,39.851,140800.0
2005-06-17 10:00:00,55.74,55.8,55.62,55.7,25500.0,39.8653,39.9082,39.7795,39.8367,25500.0
2005-06-17 10:30:00,55.72,55.79,55.66,55.69,34900.0,39.851,39.9011,39.8081,39.8295,34900.0
2005-06-17 11:00:00,55.69,55.8,55.64,55.7,54500.0,39.8295,39.9082,39.7938,39.8367,54500.0
2005-06-17 11:30:00,55.68,55.68,55.51,55.6,46800.0,39.8224,39.8224,39.7008,39.7652,46800.0
2005-06-17 12:00:00,55.58,55.6,55.55,55.56,10800.0,39.7509,39.7652,39.7294,39.7366,10800.0
2005-06-17 12:30:00,55.58,55.63,55.58,55.63,5400.0,39.7509,39.7866,39.7509,39.7866,5400.0
2005-06-17 13:00:00,55.64,55.76,55.63,55.74,15400.0,39.7938,39.8796,39.7866,39.8653,15400.0
2005-06-17 13:30:00,55.7,55.94,55.7,55.89,23500.0,39.8367,40.0083,39.8367,39.9726,23500.0
2005-06-17 14:00:00,55.85,55.97,55.82,55.95,42100.0,39.944,40.0298,39.9225,40.0155,42100.0
2005-06-17 14:30:00,55.95,55.95,55.87,55.9,21900.0,40.0155,40.0155,39.9583,39.9797,21900.0
2005-06-17 15:00:00,55.93,56.01,55.91,56.0,24200.0,40.0012,40.0584,39.9869,40.0512,24200.0
2005-06-17 15:30:00,56.0,56.03,55.89,56.0,43600.0,40.0512,40.0727,39.9726,40.0512,43600.0
2005-06-20 09:30:00,56.0,56.17,55.89,56.05,63400.0,40.0512,40.1728,39.9726,40.087,63400.0
2005-06-20 10:00:00,56.04,56.04,55.86,55.99,27100.0,40.0799,40.0799,39.9511,40.0441,27100.0
2005-06-20 10:30:00,56.0,56.07,55.94,55.96,35800.0,40.0512,40.1013,40.0083,40.0226,35800.0
2005-06-20 11:00:00,55.96,56.09,55.51,55.97,29900.0,40.0226,40.1156,39.7008,40.0298,29900.0
2005-06-20 11:30:00,55.97,56.01,55.92,55.99,18000.0,40.0298,40.0584,39.994,40.0441,18000.0
2005-06-20 12:00:00,55.99,56.07,55.92,56.02,20100.0,40.0441,40.1013,39.994,40.0656,20100.0
2005-06-20 12:30:00,56.02,56.12,55.98,56.0,14800.0,40.0656,40.1371,40.0369,40.0512,14800.0
2005-06-20 13:00:00,55.98,56.0,55.93,55.98,14300.0,40.0369,40.0512,40.0012,40.0369,14300.0
2005-06-20 13:30:00,55.98,56.07,55.95,56.02,13800.0,40.0369,40.1013,40.0155,40.0656,13800.0
2005-06-20 14:00:00,56.02,56.13,56.0,56.13,30500.0,40.0656,40.1442,40.0512,40.1442,30500.0
2005-06-20 14:30:00,56.17,56.18,56.03,56.14,23100.0,40.1728,40.18,40.0727,40.1514,23100.0
2005-06-20 15:00:00,56.17,56.28,56.09,56.21,32500.0,40.1728,40.2515,40.1156,40.2014,32500.0
2005-06-20 15:30:00,56.21,56.27,56.08,56.14,44900.0,40.2014,40.2444,40.1085,40.1514,44900.0
2005-06-21 09:30:00,56.28,56.58,56.0,56.0,28600.0,40.2515,40.4661,40.0512,40.0512,28600.0
2005-06-21 10:00:00,56.0,56.24,56.0,56.2,79700.0,40.0512,40.2229,40.0512,40.1943,79700.0
2005-06-21 10:30:00,56.2,56.25,56.08,56.15,34300.0,40.1943,40.23,40.1085,40.1585,34300.0
2005-06-21 11:00:00,56.15,56.18,56.12,56.16,25300.0,40.1585,40.18,40.1371,40.1657,25300.0
2005-06-21 11:30:00,56.16,56.2,56.14,56.16,58500.0,40.1657,40.1943,40.1514,40.1657,58500.0
2005-06-21 12:00:00,56.16,56.19,56.14,56.14,14400.0,40.1657,40.1871,40.1514,40.1514,14400.0
2005-06-21 12:30:00,56.13,56.2,56.12,56.18,42200.0,40.1442,40.1943,40.1371,40.18,42200.0
2005-06-21 13:00:00,56.2,56.22,56.09,56.22,34300.0,40.1943,40.2086,40.1156,40.2086,34300.0
2005-06-21 13:30:00,56.23,56.24,56.1,56.12,23700.0,40.2157,40.2229,40.1228,40.1371,23700.0
2005-06-21 14:00:00,56.14,56.21,56.14,56.18,47900.0,40.1514,40.2014,40.1514,40.18,47900.0
2005-06-21 14:30:00,56.19,56.24,56.11,56.16,58900.0,40.1871,40.2229,40.1299,40.1657,58900.0
2005-06-21 15:00:00,56.16,56.17,56.0,56.01,41500.0,40.1657,40.1728,40.0512,40.0584,41500.0
2005-06-21 15:30:00,56.01,56.18,56.0,56.05,51600.0,40.0584,40.18,40.0512,40.087,51600.0
2005-06-22 09:30:00,56.4,56.64,56.06,56.08,22400.0,40.3373,40.509,40.0942,40.1085,22400.0
2005-06-22 10:00:00,56.08,56.13,56.02,56.09,15000.0,40.1085,40.1442,40.0656,40.1156,15000.0
2005-06-22 10:30:00,56.05,56.15,56.01,56.1,19800.0,40.087,40.1585,40.0584,40.1228,19800.0
2005-06-22 11:00:00,56.09,56.14,56.03,56.09,21900.0,40.1156,40.1514,40.0727,40.1156,21900.0
2005-06-22 11:30:00,56.08,56.14,56.04,56.09,15900.0,40.1085,40.1514,40.0799,40.1156,15900.0
2005-06-22 12:00:00,56.05,56.16,56.05,56.14,11200.0,40.087,40.1657,40.087,40.1514,11200.0
2005-06-22 12:30:00,56.13,56.16,56.06,56.16,8500.0,40.1442,40.1657,40.0942,40.1657,8500.0
2005-06-22 13:00:00,56.16,56.18,56.04,56.04,15900.0,40.1657,40.18,40.0799,40.0799,15900.0
2005-06-22 13:30:00,56.03,56.05,56.01,56.03,13100.0,40.0727,40.087,40.0584,40.0727,13100.0
2005-06-22 14:00:00,56.02,56.11,56.0,56.08,79700.0,40.0656,40.1299,40.0512,40.1085,79700.0
2005-06-22 14:30:00,56.08,56.11,56.02,56.02,41900.0,40.1085,40.1299,40.0656,40.0656,41900.0
2005-06-22 15:00:00,56.03,56.06,56.0,56.02,38600.0,40.0727,40.0942,40.0512,40.0656,38600.0
2005-06-22 15:30:00,56.02,56.04,55.95,55.97,34700.0,40.0656,40.0799,40.0155,40.0298,34700.0
2005-06-23 09:30:00,56.13,56.13,55.8,55.89,24200.0,40.1442,40.1442,39.9082,39.9726,24200.0
2005-06-23 10:00:00,55.89,55.94,55.8,55.8,40200.0,39.9726,40.0083,39.9082,39.9082,40200.0
2005-06-23 10:30:00,55.79,55.85,55.7,55.73,9900.0,39.9011,39.944,39.8367,39.8581,9900.0
2005-06-23 11:00:00,55.75,56.07,55.73,56.02,19400.0,39.8724,40.1013,39.8581,40.0656,19400.0
2005-06-23 11:30:00,56.0,56.0,55.89,55.89,10100.0,40.0512,40.0512,39.9726,39.9726,10100.0
2005-06-23 12:00:00,55.87,55.87,55.74,55.76,15000.0,39.9583,39.9583,39.8653,39.8796,15000.0
2005-06-23 12:30:00,55.77,55.79,55.75,55.77,9200.0,39.8868,39.9011,39.8724,39.8868,9200.0
2005-06-23 13:00:00,55.77,55.77,55.64,55.68,17500.0,39.8868,39.8868,39.7938,39.8224,17500.0
2005-06-23 13:30:00,55.66,55.72,55.33,55.42,46700.0,39.8081,39.851,39.5721,39.6364,46700.0
2005-06-23 14:00:00,55.44,55.66,55.4,55.52,24500.0,39.6507,39.8081,39.6221,39.708,24500.0
2005-06-23 14:30:00,55.54,55.67,55.53,55.62,21600.0,39.7223,39.8152,39.7151,39.7795,21600.0
2005-06-23 15:00:00,55.61,55.61,55.5,55.5,33200.0,39.7723,39.7723,39.6936,39.6936,33200.0
2005-06-23 15:30:00,55.51,55.58,55.43,55.5,39400.0,39.7008,39.7509,39.6436,39.6936,39400.0
2005-06-24 09:30:00,55.32,56.09,54.71,54.94,44000.0,39.5649,40.1156,39.1286,39.2931,44000.0
2005-06-24 10:00:00,54.94,55.0,54.52,54.54,53100.0,39.2931,39.336,38.9928,39.0071,53100.0
2005-06-24 10:30:00,54.53,54.69,54.47,54.57,38100.0,38.9999,39.1143,38.957,39.0285,38100.0
2005-06-24 11:00:00,54.57,54.7,54.34,54.34,27000.0,39.0285,39.1215,38.864,38.864,27000.0
2005-06-24 11:30:00,54.33,54.4,54.23,54.4,25300.0,38.8569,38.9069,38.7853,38.9069,25300.0
2005-06-24 12:00:00,54.39,54.51,54.3,54.31,19300.0,38.8998,38.9856,38.8354,38.8426,19300.0
2005-06-24 12:30:00,54.32,54.72,54.32,54.66,26400.0,38.8497,39.1358,38.8497,39.0929,26400.0
2005-06-24 13:00:00,54.66,54.83,54.62,54.65,19900.0,39.0929,39.2145,39.0643,39.0857,19900.0
2005-06-24 13:30:00,54.65,54.82,54.48,54.62,41200.0,39.0857,39.2073,38.9641,39.0643,41200.0
2005-06-24 14:00:00,54.62,54.68,54.45,54.52,18900.0,39.0643,39.1072,38.9427,38.9928,18900.0
2005-06-24 14:30:00,54.51,54.7,54.51,54.54,34000.0,38.9856,39.1215,38.9856,39.0071,34000.0
2005-06-24 15:00:00,54.56,54.76,54.5,54.63,29200.0,39.0214,39.1644,38.9784,39.0714,29200.0
2005-06-24 15:30:00,54.7,54.83,54.58,54.58,65700.0,39.1215,39.2145,39.0357,39.0357,65700.0
2005-06-27 09:30:00,54.5,54.66,54.07,54.27,31100.0,38.9784,39.0929,38.6709,38.814,31100.0
2005-06-27 10:00:00,54.32,54.32,54.09,54.32,18700.0,38.8497,38.8497,38.6852,38.8497,18700.0
2005-06-27 10:30:00,54.3,54.48,54.23,54.23,26400.0,38.8354,38.9641,38.7853,38.7853,26400.0
2005-06-27 11:00:00,54.21,54.35,54.21,54.33,31900.0,38.771,38.8712,38.771,38.8569,31900.0
2005-06-27 11:30:00,54.35,54.5,54.31,54.41,19400.0,38.8712,38.9784,38.8426,38.9141,19400.0
2005-06-27 12:00:00,54.4,54.48,54.32,54.34,16500.0,38.9069,38.9641,38.8497,38.864,16500.0
2005-06-27 12:30:00,54.33,54.42,54.2,54.22,13400.0,38.8569,38.9212,38.7639,38.7782,13400.0
2005-06-27 13:00:00,54.19,54.24,54.13,54.24,12500.0,38.7567,38.7925,38.7138,38.7925,12500.0
2005-06-27 13:30:00,54.25,54.28,54.03,54.03,19400.0,38.7996,38.8211,38.6423,38.6423,19400.0
2005-06-27 14:00:00,54.03,54.15,53.94,53.94,42900.0,38.6423,38.7281,38.5779,38.5779,42900.0
2005-06-27 14:30:00,53.94,53.99,53.87,53.92,48800.0,38.5779,38.6137,38.5279,38.5636,48800.0
2005-06-27 15:00:00,53.9,54.14,53.8,54.09,46400.0,38.5493,38.721,38.4778,38.6852,46400.0
2005-06-27 15:30:00,54.09,54.26,54.03,54.2,55500.0,38.6852,38.8068,38.6423,38.7639,55500.0
2005-06-28 09:30:00,54.46,54.86,54.26,54.65,25400.0,38.9498,39.2359,38.8068,39.0857,25400.0
2005-06-28 10:00:00,54.69,54.73,54.6,54.62,26100.0,39.1143,39.1429,39.05,39.0643,26100.0
2005-06-28 10:30:00,54.61,54.69,54.5,54.6,15100.0,39.0571,39.1143,38.9784,39.05,15100.0
2005-06-28 11:00:00,54.6,55.04,54.6,55.02,13500.0,39.05,39.3647,39.05,39.3504,13500.0
2005-06-28 11:30:00,55.02,55.1,54.99,55.01,12800.0,39.3504,39.4076,39.3289,39.3432,12800.0
2005-06-28 12:00:00,54.99,55.0,54.75,54.75,10900.0,39.3289,39.336,39.1572,39.1572,10900.0
2005-06-28 12:30:00,54.74,54.76,54.51,54.62,38500.0,39.1501,39.1644,38.9856,39.0643,38500.0
2005-06-28 13:00:00,54.59,54.76,54.57,54.64,22200.0,39.0428,39.1644,39.0285,39.0786,22200.0
2005-06-28 13:30:00,54.62,54.7,54.62,54.63,22700.0,39.0643,39.1215,39.0643,39.0714,22700.0
2005-06-28 14:00:00,54.63,54.66,54.59,54.6,44500.0,39.0714,39.0929,39.0428,39.05,44500.0
2005-06-28 14:30:00,54.6,54.75,54.6,54.65,22900.0,39.05,39.1572,39.05,39.0857,22900.0
2005-06-28 15:00:00,54.65,54.77,54.63,54.74,18900.0,39.0857,39.1716,39.0714,39.1501,18900.0
2005-06-28 15:30:00,54.75,54.78,54.68,54.78,36900.0,39.1572,39.1787,39.1072,39.1787,36900.0
2005-06-29 09:30:00,54.69,54.81,54.57,54.71,25300.0,39.1143,39.2002,39.0285,39.1286,25300.0
2005-06-29 10:00:00,54.72,54.82,54.51,54.63,19600.0,39.1358,39.2073,38.9856,39.0714,19600.0
2005-06-29 10:30:00,54.67,54.83,54.67,54.8,24300.0,39.1,39.2145,39.1,39.193,24300.0
2005-06-29 11:00:00,54.77,54.95,54.71,54.95,16000.0,39.1716,39.3003,39.1286,39.3003,16000.0
2005-06-29 11:30:00,54.95,55.08,54.95,54.97,19600.0,39.3003,39.3933,39.3003,39.3146,19600.0
2005-06-29 12:00:00,54.97,55.09,54.88,55.08,19300.0,39.3146,39.4004,39.2502,39.3933,19300.0
2005-06-29 12:30:00,55.08,55.19,55.08,55.15,37100.0,39.3933,39.4719,39.3933,39.4433,37100.0
2005-06-29 13:00:00,55.16,55.2,55.15,55.19,10500.0,39.4505,39.4791,39.4433,39.4719,10500.0
2005-06-29 13:30:00,55.19,55.19,54.95,55.01,28500.0,39.4719,39.4719,39.3003,39.3432,28500.0
2005-06-29 14:00:00,55.01,55.11,55.01,55.04,17800.0,39.3432,39.4147,39.3432,39.3647,17800.0
2005-06-29 14:30:00,55.06,55.23,55.0,55.0,15700.0,39.379,39.5005,39.336,39.336,15700.0
2005-06-29 15:00:00,55.0,55.11,54.96,54.97,26000.0,39.336,39.4147,39.3074,39.3146,26000.0
2005-06-29 15:30:00,54.98,55.22,54.98,55.09,43700.0,39.3217,39.4934,39.3217,39.4004,43700.0
2005-06-30 09:30:00,55.42,55.45,54.94,55.02,22800.0,39.6364,39.6579,39.2931,39.3504,22800.0
2005-06-30 10:00:00,55.12,55.12,54.84,54.97,19300.0,39.4219,39.4219,39.2216,39.3146,19300.0
2005-06-30 10:30:00,54.92,54.99,54.8,54.8,16200.0,39.2788,39.3289,39.193,39.193,16200.0
2005-06-30 11:00:00,54.84,54.84,54.68,54.68,17000.0,39.2216,39.2216,39.1072,39.1072,17000.0
2005-06-30 11:30:00,54.73,54.77,54.58,54.74,19600.0,39.1429,39.1716,39.0357,39.1501,19600.0
2005-06-30 12:00:00,54.7,54.8,54.58,54.6,16500.0,39.1215,39.193,39.0357,39.05,16500.0
2005-06-30 12:30:00,54.6,54.62,54.51,54.6,11300.0,39.05,39.0643,38.9856,39.05,11300.0
2005-06-30 13:00:00,54.59,54.59,54.51,54.59,10100.0,39.0428,39.0428,38.9856,39.0428,10100.0
2005-06-30 13:30:00,54.6,54.71,54.43,54.71,18100.0,39.05,39.1286,38.9284,39.1286,18100.0
2005-06-30 14:00:00,54.72,54.97,54.67,54.81,26000.0,39.1358,39.3146,39.1,39.2002,26000.0
2005-06-30 14:30:00,54.75,54.78,54.52,54.73,29600.0,39.1572,39.1787,38.9928,39.1429,29600.0
2005-06-30 15:00:00,54.7,54.87,54.62,54.74,27900.0,39.1215,39.2431,39.0643,39.1501,27900.0
2005-06-30 15:30:00,54.73,54.73,54.6,54.7,55900.0,39.1429,39.1429,39.05,39.1215,55900.0
2005-07-01 09:30:00,54.89,55.04,54.8,54.91,25400.0,39.2574,39.3647,39.193,39.2717,25400.0
2005-07-01 10:00:00,54.91,55.22,54.9,55.0,28900.0,39.2717,39.4934,39.2645,39.336,28900.0
2005-07-01 10:30:00,55.0,55.25,54.98,55.2,21200.0,39.336,39.5148,39.3217,39.4791,21200.0
2005-07-01 11:00:00,55.36,55.5,55.12,55.32,37500.0,39.5935,39.6936,39.4219,39.5649,37500.0
2005-07-01 11:30:00,55.33,55.33,55.1,55.18,31300.0,39.5721,39.5721,39.4076,39.4648,31300.0
2005-07-01 12:00:00,55.21,55.37,55.18,55.37,38200.0,39.4862,39.6007,39.4648,39.6007,38200.0
2005-07-01 12:30:00,55.37,55.4,55.21,55.4,19200.0,39.6007,39.6221,39.4862,39.6221,19200.0
2005-07-01 13:00:00,55.41,55.48,55.3,55.38,16300.0,39.6293,39.6793,39.5506,39.6078,16300.0
2005-07-01 13:30:00,55.34,55.5,55.25,55.46,28600.0,39.5792,39.6936,39.5148,39.665,28600.0
2005-07-01 14:00:00,55.45,55.47,55.26,55.29,22000.0,39.6579,39.6722,39.522,39.5435,22000.0
2005-07-01 14:30:00,55.28,55.41,55.28,55.36,15500.0,39.5363,39.6293,39.5363,39.5935,15500.0
2005-07-01 15:00:00,55.35,55.39,55.2,55.2,18300.0,39.5864,39.615,39.4791,39.4791,18300.0
2005-07-01 15:30:00,55.21,55.42,55.2,55.38,24500.0,39.4862,39.6364,39.4791,39.6078,24500.0
2005-07-05 09:30:00,54.97,55.05,54.5,54.8,78100.0,39.3146,39.3718,38.9784,39.193,78100.0
2005-07-05 10:00:00,54.74,55.22,54.73,55.1,33800.0,39.1501,39.4934,39.1429,39.4076,33800.0
2005-07-05 10:30:00,55.1,55.17,54.88,54.96,46100.0,39.4076,39.4576,39.2502,39.3074,46100.0
2005-07-05 11:00:00,54.98,55.09,54.93,55.04,30900.0,39.3217,39.4004,39.286,39.3647,30900.0
2005-07-05 11:30:00,55.07,55.17,55.01,55.01,10800.0,39.3861,39.4576,39.3432,39.3432,10800.0
2005-07-05 12:00:00,55.01,55.2,54.98,55.2,17600.0,39.3432,39.4791,39.3217,39.4791,17600.0
2005-07-05 12:30:00,55.2,55.34,55.16,55.26,12500.0,39.4791,39.5792,39.4505,39.522,12500.0
2005-07-05 13:00:00,55.25,55.29,55.12,55.12,14500.0,39.5148,39.5435,39.4219,39.4219,14500.0
2005-07-05 13:30:00,55.12,55.21,55.07,55.15,8900.0,39.4219,39.4862,39.3861,39.4433,8900.0
2005-07-05 14:00:00,55.14,55.14,55.01,55.02,29600.0,39.4362,39.4362,39.3432,39.3504,29600.0
2005-07-05 14:30:00,55.0,55.12,54.94,55.08,31200.0,39.336,39.4219,39.2931,39.3933,31200.0
2005-07-05 15:00:00,55.06,55.13,54.98,55.05,21700.0,39.379,39.429,39.3217,39.3718,21700.0
2005-07-05 15:30:00,55.03,55.2,55.03,55.09,36000.0,39.3575,39.4791,39.3575,39.4004,36000.0
2005-07-06 09:30:00,55.11,55.4,54.85,54.9,14200.0,39.4147,39.6221,39.2288,39.2645,14200.0
2005-07-06 10:00:00,54.96,55.07,54.82,54.86,8000.0,39.3074,39.3861,39.2073,39.2359,8000.0
2005-07-06 10:30:00,54.88,55.0,54.81,54.95,6800.0,39.2502,39.336,39.2002,39.3003,6800.0
2005-07-06 11:00:00,54.95,54.99,54.84,54.88,19600.0,39.3003,39.3289,39.2216,39.2502,19600.0
2005-07-06 11:30:00,54.9,54.98,54.8,54.92,5000.0,39.2645,39.3217,39.193,39.2788,5000.0
2005-07-06 12:00:00,54.93,54.94,54.77,54.77,5900.0,39.286,39.2931,39.1716,39.1716,5900.0
2005-07-06 12:30:00,54.76,54.76,54.61,54.62,12300.0,39.1644,39.1644,39.0571,39.0643,12300.0
2005-07-06 13:00:00,54.6,54.7,54.6,54.68,16600.0,39.05,39.1215,39.05,39.1072,16600.0
2005-07-06 13:30:00,54.69,54.74,54.57,54.57,27800.0,39.1143,39.1501,39.0285,39.0285,27800.0
2005-07-06 14:00:00,54.57,54.61,54.2,54.22,33200.0,39.0285,39.0571,38.7639,38.7782,33200.0
2005-07-06 14:30:00,54.22,54.22,54.07,54.18,36700.0,38.7782,38.7782,38.6709,38.7496,36700.0
2005-07-06 15:00:00,54.17,54.28,54.08,54.28,21500.0,38.7424,38.8211,38.6781,38.8211,21500.0
2005-07-06 15:30:00,54.28,54.33,54.19,54.3,37900.0,38.8211,38.8569,38.7567,38.8354,37900.0
2005-07-07 09:30:00,53.4,54.06,53.1,53.82,44900.0,38.1917,38.6638,37.9772,38.4921,44900.0
2005-07-07 10:00:00,53.79,53.92,53.61,53.89,21300.0,38.4707,38.5636,38.3419,38.5422,21300.0
2005-07-07 10:30:00,53.85,53.91,53.67,53.7,15900.0,38.5136,38.5565,38.3848,38.4063,15900.0
2005-07-07 11:00:00,53.75,53.96,53.73,53.94,13000.0,38.442,38.5922,38.4277,38.5779,13000.0
2005-07-07 11:30:00,53.94,54.06,53.85,54.06,14300.0,38.5779,38.6638,38.5136,38.6638,14300.0
2005-07-07 12:00:00,54.08,54.25,54.06,54.21,9700.0,38.6781,38.7996,38.6638,38.771,9700.0
2005-07-07 12:30:00,54.17,54.19,53.95,53.98,10000.0,38.7424,38.7567,38.5851,38.6065,10000.0
2005-07-07 13:00:00,53.98,54.08,53.89,53.9,17500.0,38.6065,38.6781,38.5422,38.5493,17500.0
2005-07-07 13:30:00,53.9,54.09,53.9,54.02,30500.0,38.5493,38.6852,38.5493,38.6352,30500.0
2005-07-07 14:00:00,54.02,54.07,53.93,54.04,14300.0,38.6352,38.6709,38.5708,38.6495,14300.0
2005-07-07 14:30:00,54.04,54.07,53.9,54.07,25800.0,38.6495,38.6709,38.5493,38.6709,25800.0
2005-07-07 15:00:00,54.07,54.39,54.07,54.3,25400.0,38.6709,38.8998,38.6709,38.8354,25400.0
2005-07-07 15:30:00,54.3,54.5,54.28,54.38,47800.0,38.8354,38.9784,38.8211,38.8926,47800.0
2005-07-08 09:30:00,54.38,54.89,54.13,54.73,24400.0,38.8926,39.2574,38.7138,39.1429,24400.0
2005-07-08 10:00:00,54.7,54.85,54.5,54.82,50900.0,39.1215,39.2288,38.9784,39.2073,50900.0
2005-07-08 10:30:00,54.84,55.14,54.82,55.07,115700.0,39.2216,39.4362,39.2073,39.3861,115700.0
2005-07-08 11:00:00,55.09,55.15,54.99,55.09,20600.0,39.4004,39.4433,39.3289,39.4004,20600.0
2005-07-08 11:30:00,55.07,55.37,55.05,55.37,20000.0,39.3861,39.6007,39.3718,39.6007,20000.0
2005-07-08 12:00:00,55.4,55.75,55.4,55.61,32200.0,39.6221,39.8724,39.6221,39.7723,32200.0
2005-07-08 12:30:00,55.61,55.74,55.61,55.7,23800.0,39.7723,39.8653,39.7723,39.8367,23800.0
2005-07-08 13:00:00,55.7,55.75,55.6,55.6,18700.0,39.8367,39.8724,39.7652,39.7652,18700.0
2005-07-08 13:30:00,55.58,55.77,55.53,55.71,22800.0,39.7509,39.8868,39.7151,39.8438,22800.0
2005-07-08 14:00:00,55.71,55.9,55.69,55.82,20900.0,39.8438,39.9797,39.8295,39.9225,20900.0
2005-07-08 14:30:00,55.8,55.8,55.51,55.55,30700.0,39.9082,39.9082,39.7008,39.7294,30700.0
2005-07-08 15:00:00,55.55,55.71,55.54,55.7,33200.0,39.7294,39.8438,39.7223,39.8367,33200.0
2005-07-08 15:30:00,55.7,55.76,55.61,55.74,12400.0,39.8367,39.8796,39.7723,39.8653,12400.0
2005-07-11 09:30:00,55.45,55.84,55.4,55.71,35600.0,39.6579,39.9368,39.6221,39.8438,35600.0
2005-07-11 10:00:00,55.71,55.72,55.5,55.63,21000.0,39.8438,39.851,39.6936,39.7866,21000.0
2005-07-11 10:30:00,55.63,55.9,55.63,55.88,16700.0,39.7866,39.9797,39.7866,39.9654,16700.0
2005-07-11 11:00:00,55.86,55.91,55.77,55.78,12100.0,39.9511,39.9869,39.8868,39.8939,12100.0
2005-07-11 11:30:00,55.78,55.79,55.66,55.73,12200.0,39.8939,39.9011,39.8081,39.8581,12200.0
2005-07-11 12:00:00,55.74,55.96,55.74,55.92,13300.0,39.8653,40.0226,39.8653,39.994,13300.0
2005-07-11 12:30:00,55.9,56.0,55.81,55.86,32100.0,39.9797,40.0512,39.9154,39.9511,32100.0
2005-07-11 13:00:00,55.87,55.89,55.77,55.8,13300.0,39.9583,39.9726,39.8868,39.9082,13300.0
2005-07-11 13:30:00,55.79,55.92,55.77,55.81,26600.0,39.9011,39.994,39.8868,39.9154,26600.0
2005-07-11 14:00:00,55.76,55.9,55.7,55.71,17200.0,39.8796,39.9797,39.8367,39.8438,17200.0
2005-07-11 14:30:00,55.69,55.72,55.58,55.64,38400.0,39.8295,39.851,39.7509,39.7938,38400.0
2005-07-11 15:00:00,55.64,55.65,55.5,55.59,12100.0,39.7938,39.8009,39.6936,39.758,12100.0
2005-07-11 15:30:00,55.6,55.88,55.58,55.88,38700.0,39.7652,39.9654,39.7509,39.9654,38700.0
2005-07-12 09:30:00,55.85,55.85,55.33,55.39,22000.0,39.944,39.944,39.5721,39.615,22000.0
2005-07-12 10:00:00,55.38,55.38,54.89,54.95,37300.0,39.6078,39.6078,39.2574,39.3003,37300.0
2005-07-12 10:30:00,54.94,55.08,54.9,55.01,20500.0,39.2931,39.3933,39.2645,39.3432,20500.0
2005-07-12 11:00:00,55.01,55.1,54.82,54.87,33700.0,39.3432,39.4076,39.2073,39.2431,33700.0
2005-07-12 11:30:00,54.87,54.94,54.76,54.77,24300.0,39.2431,39.2931,39.1644,39.1716,24300.0
2005-07-12 12:00:00,54.77,54.83,54.71,54.77,15900.0,39.1716,39.2145,39.1286,39.1716,15900.0
2005-07-12 12:30:00,54.77,54.77,54.6,54.6,18900.0,39.1716,39.1716,39.05,39.05,18900.0
2005-07-12 13:00:00,54.6,54.76,54.59,54.75,30700.0,39.05,39.1644,39.0428,39.1572,30700.0
2005-07-12 13:30:00,54.75,54.89,54.65,54.89,30000.0,39.1572,39.2574,39.0857,39.2574,30000.0
2005-07-12 14:00:00,54.89,54.95,54.83,54.91,47700.0,39.2574,39.3003,39.2145,39.2717,47700.0
2005-07-12 14:30:00,54.91,54.97,54.91,54.93,28200.0,39.2717,39.3146,39.2717,39.286,28200.0
2005-07-12 15:00:00,54.94,55.02,54.94,55.0,32700.0,39.2931,39.3504,39.2931,39.336,32700.0
2005-07-12 15:30:00,55.0,55.05,54.93,55.02,63500.0,39.336,39.3718,39.286,39.3504,63500.0
2005-07-13 09:30:00,55.55,55.86,55.55,55.84,76200.0,39.7294,39.9511,39.7294,39.9368,76200.0
2005-07-13 10:00:00,55.86,56.01,55.84,56.01,66800.0,39.9511,40.0584,39.9368,40.0584,66800.0
2005-07-13 10:30:00,56.01,56.12,55.88,56.02,50300.0,40.0584,40.1371,39.9654,40.0656,50300.0
2005-07-13 11:00:00,56.01,56.21,55.95,56.2,29900.0,40.0584,40.2014,40.0155,40.1943,29900.0
2005-07-13 11:30:00,56.2,56.65,56.2,56.65,99800.0,40.1943,40.5161,40.1943,40.5161,99800.0
2005-07-13 12:00:00,56.66,57.04,56.65,57.01,91500.0,40.5233,40.7951,40.5161,40.7736,91500.0
2005-07-13 12:30:00,57.01,57.1,56.98,57.06,42100.0,40.7736,40.838,40.7521,40.8094,42100.0
2005-07-13 13:00:00,57.05,57.06,56.85,56.91,31400.0,40.8022,40.8094,40.6592,40.7021,31400.0
2005-07-13 13:30:00,56.89,56.89,56.5,56.64,40800.0,40.6878,40.6878,40.4088,40.509,40800.0
2005-07-13 14:00:00,56.62,56.75,56.58,56.66,25400.0,40.4947,40.5876,40.4661,40.5233,25400.0
2005-07-13 14:30:00,56.66,56.7,56.6,56.67,20900.0,40.5233,40.5519,40.4804,40.5304,20900.0
2005-07-13 15:00:00,56.65,56.8,56.6,56.79,28500.0,40.5161,40.6234,40.4804,40.6163,28500.0
2005-07-13 15:30:00,56.82,57.16,56.82,57.14,96000.0,40.6377,40.8809,40.6377,40.8666,96000.0
2005-07-14 09:30:00,57.8,57.8,56.96,57.1,62700.0,41.3386,41.3386,40.7378,40.838,62700.0
2005-07-14 10:00:00,57.05,57.24,57.0,57.17,33500.0,40.8022,40.9381,40.7664,40.888,33500.0
2005-07-14 10:30:00,57.14,57.2,56.83,57.07,29500.0,40.8666,40.9095,40.6449,40.8165,29500.0
2005-07-14 11:00:00,57.08,57.13,56.75,56.75,18200.0,40.8237,40.8594,40.5876,40.5876,18200.0
2005-07-14 11:30:00,56.76,56.92,56.65,56.8,22400.0,40.5948,40.7092,40.5161,40.6234,22400.0
2005-07-14 12:00:00,56.81,57.02,56.77,56.79,28400.0,40.6306,40.7808,40.602,40.6163,28400.0
2005-07-14 12:30:00,56.81,56.83,56.7,56.72,19300.0,40.6306,40.6449,40.5519,40.5662,19300.0
2005-07-14 13:00:00,56.72,56.8,56.72,56.79,17300.0,40.5662,40.6234,40.5662,40.6163,17300.0
2005-07-14 13:30:00,56.78,56.79,56.65,56.66,34300.0,40.6091,40.6163,40.5161,40.5233,34300.0
2005-07-14 14:00:00,56.65,56.8,56.64,56.66,17100.0,40.5161,40.6234,40.509,40.5233,17100.0
2005-07-14 14:30:00,56.67,56.82,56.66,56.8,50100.0,40.5304,40.6377,40.5233,40.6234,50100.0
2005-07-14 15:00:00,56.81,57.22,56.8,57.17,44500.0,40.6306,40.9238,40.6234,40.888,44500.0
2005-07-14 15:30:00,57.18,57.25,56.95,57.2,56400.0,40.8952,40.9452,40.7307,40.9095,56400.0
2005-07-15 09:30:00,61.5,62.95,61.5,62.68,437400.0,43.9849,45.0219,43.9849,44.8288,437400.0
2005-07-15 10:00:00,62.69,62.7,61.7,62.18,337900.0,44.8359,44.8431,44.1279,44.4712,337900.0
2005-07-15 10:30:00,62.07,62.09,61.06,61.24,232100.0,44.3925,44.4068,43.6702,43.7989,232100.0
2005-07-15 11:00:00,61.2,61.38,61.07,61.25,169500.0,43.7703,43.899,43.6773,43.8061,169500.0
2005-07-15 11:30:00,61.25,61.35,61.06,61.1,139400.0,43.8061,43.8776,43.6702,43.6988,139400.0
2005-07-15 12:00:00,61.09,61.14,60.51,61.05,131200.0,43.6916,43.7274,43.2768,43.663,131200.0
2005-07-15 12:30:00,61.05,61.07,60.75,60.76,95000.0,43.663,43.6773,43.4485,43.4556,95000.0
2005-07-15 13:00:00,60.76,61.05,60.66,60.99,89900.0,43.4556,43.663,43.3841,43.6201,89900.0
2005-07-15 13:30:00,61.0,61.01,60.9,60.96,44200.0,43.6273,43.6344,43.5557,43.5986,44200.0
2005-07-15 14:00:00,60.96,60.98,60.83,60.93,97200.0,43.5986,43.6129,43.5057,43.5772,97200.0
2005-07-15 14:30:00,60.9,61.0,60.77,60.89,126900.0,43.5557,43.6273,43.4628,43.5486,126900.0
2005-07-15 15:00:00,60.89,61.5,60.89,61.13,285800.0,43.5486,43.9849,43.5486,43.7202,285800.0
2005-07-15 15:30:00,61.12,61.88,61.0,61.67,211300.0,43.7131,44.2566,43.6273,44.1064,211300.0
2005-07-18 09:30:00,62.75,64.0,62.75,63.74,310800.0,44.8789,45.7729,44.8789,45.5869,310800.0
2005-07-18 10:00:00,63.74,64.47,63.4,63.73,235200.0,45.5869,46.109,45.3437,45.5798,235200.0
2005-07-18 10:30:00,63.7,64.1,63.61,64.0,131000.0,45.5583,45.8444,45.4939,45.7729,131000.0
2005-07-18 11:00:00,64.02,64.46,64.02,64.4,113300.0,45.7872,46.1018,45.7872,46.0589,113300.0
2005-07-18 11:30:00,64.42,64.68,64.18,64.25,101600.0,46.0732,46.2592,45.9016,45.9517,101600.0
2005-07-18 12:00:00,64.24,64.25,63.5,63.5,109700.0,45.9445,45.9517,45.4153,45.4153,109700.0
2005-07-18 12:30:00,63.5,63.86,63.47,63.83,68600.0,45.4153,45.6727,45.3938,45.6513,68600.0
2005-07-18 13:00:00,63.83,63.83,63.5,63.72,42200.0,45.6513,45.6513,45.4153,45.5726,42200.0
2005-07-18 13:30:00,63.74,63.83,63.63,63.83,45700.0,45.5869,45.6513,45.5082,45.6513,45700.0
2005-07-18 14:00:00,63.83,63.9,63.7,63.78,58900.0,45.6513,45.7013,45.5583,45.6155,58900.0
2005-07-18 14:30:00,63.78,63.88,63.64,63.86,87000.0,45.6155,45.687,45.5154,45.6727,87000.0
2005-07-18 15:00:00,63.86,64.14,63.7,64.06,94000.0,45.6727,45.873,45.5583,45.8158,94000.0
2005-07-18 15:30:00,64.06,64.06,63.7,63.76,117800.0,45.8158,45.8158,45.5583,45.6012,117800.0
2005-07-19 09:30:00,63.85,64.04,63.5,63.84,91000.0,45.6656,45.8015,45.4153,45.6584,91000.0
2005-07-19 10:00:00,63.84,63.89,63.65,63.76,59100.0,45.6584,45.6942,45.5225,45.6012,59100.0
2005-07-19 10:30:00,63.75,63.79,63.6,63.63,67900.0,45.5941,45.6227,45.4868,45.5082,67900.0
2005-07-19 11:00:00,63.61,63.62,63.01,63.13,56800.0,45.4939,45.5011,45.0648,45.1506,56800.0
2005-07-19 11:30:00,63.13,63.2,62.8,63.2,60100.0,45.1506,45.2007,44.9146,45.2007,60100.0
2005-07-19 12:00:00,63.2,63.25,62.96,63.04,38700.0,45.2007,45.2365,45.029,45.0863,38700.0
2005-07-19 12:30:00,63.02,63.26,63.02,63.14,22200.0,45.072,45.2436,45.072,45.1578,22200.0
2005-07-19 13:00:00,63.14,63.36,63.14,63.26,28600.0,45.1578,45.3151,45.1578,45.2436,28600.0
2005-07-19 13:30:00,63.27,63.4,63.14,63.4,28200.0,45.2508,45.3437,45.1578,45.3437,28200.0
2005-07-19 14:00:00,63.4,63.43,63.18,63.24,52400.0,45.3437,45.3652,45.1864,45.2293,52400.0
2005-07-19 14:30:00,63.26,63.28,62.87,62.93,67700.0,45.2436,45.2579,44.9647,45.0076,67700.0
2005-07-19 15:00:00,62.93,62.95,62.55,62.65,110100.0,45.0076,45.0219,44.7358,44.8073,110100.0
2005-07-19 15:30:00,62.66,62.69,62.54,62.66,108700.0,44.8145,44.8359,44.7287,44.8145,108700.0
2005-07-20 09:30:00,62.46,62.6,62.04,62.24,40400.0,44.6714,44.7716,44.3711,44.5141,40400.0
2005-07-20 10:00:00,62.36,62.4,61.75,61.84,35900.0,44.5999,44.6285,44.1637,44.228,35900.0
2005-07-20 10:30:00,61.84,62.17,61.79,62.03,34200.0,44.228,44.464,44.1923,44.3639,34200.0
2005-07-20 11:00:00,61.98,62.33,61.94,62.31,30400.0,44.3281,44.5785,44.2995,44.5642,30400.0
2005-07-20 11:30:00,62.32,62.42,62.13,62.17,31200.0,44.5713,44.6428,44.4354,44.464,31200.0
2005-07-20 12:00:00,62.18,62.29,62.05,62.07,25500.0,44.4712,44.5499,44.3782,44.3925,25500.0
2005-07-20 12:30:00,62.07,62.15,62.0,62.04,28000.0,44.3925,44.4497,44.3425,44.3711,28000.0
2005-07-20 13:00:00,62.03,62.38,61.99,62.3,22000.0,44.3639,44.6142,44.3353,44.557,22000.0
2005-07-20 13:30:00,62.33,62.47,62.25,62.33,53400.0,44.5785,44.6786,44.5213,44.5785,53400.0
2005-07-20 14:00:00,62.34,62.35,62.29,62.31,33000.0,44.5856,44.5928,44.5499,44.5642,33000.0
2005-07-20 14:30:00,62.31,62.45,62.29,62.45,54000.0,44.5642,44.6643,44.5499,44.6643,54000.0
2005-07-20 15:00:00,62.46,62.49,62.34,62.42,62000.0,44.6714,44.6929,44.5856,44.6428,62000.0
2005-07-20 15:30:00,62.42,62.79,62.41,62.7,64000.0,44.6428,44.9075,44.6357,44.8431,64000.0
2005-07-21 09:30:00,62.92,62.92,62.2,62.67,29700.0,45.0004,45.0004,44.4855,44.8216,29700.0
2005-07-21 10:00:00,62.67,62.67,62.25,62.44,27600.0,44.8216,44.8216,44.5213,44.6571,27600.0
2005-07-21 10:30:00,62.45,62.45,62.03,62.1,31500.0,44.6643,44.6643,44.3639,44.414,31500.0
2005-07-21 11:00:00,62.1,62.42,62.09,62.27,27700.0,44.414,44.6428,44.4068,44.5356,27700.0
2005-07-21 11:30:00,62.27,62.44,62.19,62.39,13900.0,44.5356,44.6571,44.4783,44.6214,13900.0
2005-07-21 12:00:00,62.39,62.61,62.36,62.61,22500.0,44.6214,44.7787,44.5999,44.7787,22500.0
2005-07-21 12:30:00,62.62,62.92,62.61,62.91,15500.0,44.7859,45.0004,44.7787,44.9933,15500.0
2005-07-21 13:00:00,62.95,63.0,62.78,62.78,20500.0,45.0219,45.0577,44.9003,44.9003,20500.0
2005-07-21 13:30:00,62.78,62.95,62.7,62.74,19000.0,44.9003,45.0219,44.8431,44.8717,19000.0
2005-07-21 14:00:00,62.74,62.77,62.59,62.69,12700.0,44.8717,44.8932,44.7644,44.8359,12700.0
2005-07-21 14:30:00,62.63,62.63,62.26,62.32,39800.0,44.793,44.793,44.5284,44.5713,39800.0
2005-07-21 15:00:00,62.32,62.46,62.3,62.45,44200.0,44.5713,44.6714,44.557,44.6643,44200.0
2005-07-21 15:30:00,62.44,62.45,62.05,62.13,107200.0,44.6571,44.6643,44.3782,44.4354,107200.0
2005-07-22 09:30:00,62.3,62.74,62.25,62.57,19500.0,44.557,44.8717,44.5213,44.7501,19500.0
2005-07-22 10:00:00,62.7,62.73,62.47,62.68,24900.0,44.8431,44.8646,44.6786,44.8288,24900.0
2005-07-22 10:30:00,62.68,62.7,62.34,62.45,52700.0,44.8288,44.8431,44.5856,44.6643,52700.0
2005-07-22 11:00:00,62.45,62.6,62.43,62.47,14500.0,44.6643,44.7716,44.65,44.6786,14500.0
2005-07-22 11:30:00,62.47,62.5,62.11,62.15,23100.0,44.6786,44.7001,44.4211,44.4497,23100.0
2005-07-22 12:00:00,62.15,62.26,62.07,62.07,12500.0,44.4497,44.5284,44.3925,44.3925,12500.0
2005-07-22 12:30:00,62.09,62.19,62.06,62.07,12700.0,44.4068,44.4783,44.3854,44.3925,12700.0
2005-07-22 13:00:00,62.07,62.14,62.06,62.07,10100.0,44.3925,44.4426,44.3854,44.3925,10100.0
2005-07-22 13:30:00,62.08,62.12,62.07,62.09,20500.0,44.3997,44.4283,44.3925,44.4068,20500.0
2005-07-22 14:00:00,62.08,62.14,62.05,62.1,21400.0,44.3997,44.4426,44.3782,44.414,21400.0
2005-07-22 14:30:00,62.07,62.39,62.04,62.38,27800.0,44.3925,44.6214,44.3711,44.6142,27800.0
2005-07-22 15:00:00,62.38,62.45,62.24,62.44,35800.0,44.6142,44.6643,44.5141,44.6571,35800.0
2005-07-22 15:30:00,62.42,62.42,62.32,62.35,50700.0,44.6428,44.6428,44.5713,44.5928,50700.0
2005-07-25 09:30:00,62.13,62.16,62.03,62.08,26500.0,44.4354,44.4569,44.3639,44.3997,26500.0
2005-07-25 10:00:00,62.11,62.29,62.11,62.28,25700.0,44.4211,44.5499,44.4211,44.5427,25700.0
2005-07-25 10:30:00,62.24,62.47,62.15,62.46,17600.0,44.5141,44.6786,44.4497,44.6714,17600.0
2005-07-25 11:00:00,62.46,62.48,62.16,62.19,24900.0,44.6714,44.6857,44.4569,44.4783,24900.0
2005-07-25 11:30:00,62.18,62.18,61.85,62.06,51200.0,44.4712,44.4712,44.2352,44.3854,51200.0
2005-07-25 12:00:00,62.06,62.07,61.9,61.93,20600.0,44.3854,44.3925,44.2709,44.2924,20600.0
2005-07-25 12:30:00,61.92,62.01,61.9,61.97,27900.0,44.2852,44.3496,44.2709,44.321,27900.0
2005-07-25 13:00:00,61.96,62.03,61.94,62.02,14100.0,44.3138,44.3639,44.2995,44.3568,14100.0
2005-07-25 13:30:00,62.02,62.05,61.95,61.96,23300.0,44.3568,44.3782,44.3067,44.3138,23300.0
2005-07-25 14:00:00,61.95,62.04,61.93,61.96,24000.0,44.3067,44.3711,44.2924,44.3138,24000.0
2005-07-25 14:30:00,61.95,62.0,61.81,61.85,24300.0,44.3067,44.3425,44.2066,44.2352,24300.0
2005-07-25 15:00:00,61.83,61.84,61.7,61.72,48500.0,44.2209,44.228,44.1279,44.1422,48500.0
2005-07-25 15:30:00,61.71,61.97,61.62,61.85,71500.0,44.135,44.321,44.0707,44.2352,71500.0
2005-07-26 09:30:00,61.91,62.3,61.73,62.3,17500.0,44.2781,44.557,44.1493,44.557,17500.0
2005-07-26 10:00:00,62.3,62.3,62.17,62.17,25400.0,44.557,44.557,44.464,44.464,25400.0
2005-07-26 10:30:00,62.17,62.2,61.85,61.89,21000.0,44.464,44.4855,44.2352,44.2638,21000.0
2005-07-26 11:00:00,61.91,61.95,61.85,61.86,12200.0,44.2781,44.3067,44.2352,44.2423,12200.0
2005-07-26 11:30:00,61.87,62.0,61.84,62.0,11300.0,44.2495,44.3425,44.228,44.3425,11300.0
2005-07-26 12:00:00,61.98,61.98,61.81,61.84,33000.0,44.3281,44.3281,44.2066,44.228,33000.0
2005-07-26 12:30:00,61.83,61.92,61.82,61.87,6300.0,44.2209,44.2852,44.2137,44.2495,6300.0
2005-07-26 13:00:00,61.9,61.93,61.85,61.85,6100.0,44.2709,44.2924,44.2352,44.2352,6100.0
2005-07-26 13:30:00,61.84,62.0,61.82,61.94,10200.0,44.228,44.3425,44.2137,44.2995,10200.0
2005-07-26 14:00:00,61.95,62.18,61.95,62.01,21500.0,44.3067,44.4712,44.3067,44.3496,21500.0
2005-07-26 14:30:00,61.99,62.07,61.97,62.04,17300.0,44.3353,44.3925,44.321,44.3711,17300.0
2005-07-26 15:00:00,62.02,62.24,61.97,62.17,50100.0,44.3568,44.5141,44.321,44.464,50100.0
2005-07-26 15:30:00,62.17,62.19,61.97,62.0,54300.0,44.464,44.4783,44.321,44.3425,54300.0
2005-07-27 09:30:00,62.15,62.3,61.98,62.27,39600.0,44.4497,44.557,44.3281,44.5356,39600.0
2005-07-27 10:00:00,62.27,62.3,61.94,61.94,37200.0,44.5356,44.557,44.2995,44.2995,37200.0
2005-07-27 10:30:00,61.94,62.18,61.93,61.99,25100.0,44.2995,44.4712,44.2924,44.3353,25100.0
2005-07-27 11:00:00,61.97,62.01,61.9,61.9,12800.0,44.321,44.3496,44.2709,44.2709,12800.0
2005-07-27 11:30:00,61.9,62.0,61.86,61.98,17800.0,44.2709,44.3425,44.2423,44.3281,17800.0
2005-07-27 12:00:00,61.99,62.14,61.98,62.02,25000.0,44.3353,44.4426,44.3281,44.3568,25000.0
2005-07-27 12:30:00,61.99,62.01,61.89,61.89,26500.0,44.3353,44.3496,44.2638,44.2638,26500.0
2005-07-27 13:00:00,61.9,61.93,61.85,61.91,10500.0,44.2709,44.2924,44.2352,44.2781,10500.0
2005-07-27 13:30:00,61.86,62.08,61.86,62.05,21000.0,44.2423,44.3997,44.2423,44.3782,21000.0
2005-07-27 14:00:00,62.05,62.35,62.04,62.26,25100.0,44.3782,44.5928,44.3711,44.5284,25100.0
2005-07-27 14:30:00,62.25,62.43,62.25,62.36,20100.0,44.5213,44.65,44.5213,44.5999,20100.0
2005-07-27 15:00:00,62.35,62.39,62.2,62.39,53000.0,44.5928,44.6214,44.4855,44.6214,53000.0
2005-07-27 15:30:00,62.36,62.54,62.31,62.52,39600.0,44.5999,44.7287,44.5642,44.7144,39600.0
2005-07-28 09:30:00,62.4,62.77,62.4,62.66,30300.0,44.6285,44.8932,44.6285,44.8145,30300.0
2005-07-28 10:00:00,62.66,62.67,62.3,62.39,28400.0,44.8145,44.8216,44.557,44.6214,28400.0
2005-07-28 10:30:00,62.37,62.58,62.34,62.35,34600.0,44.6071,44.7573,44.5856,44.5928,34600.0
2005-07-28 11:00:00,62.34,62.5,62.3,62.42,36500.0,44.5856,44.7001,44.557,44.6428,36500.0
2005-07-28 11:30:00,62.49,62.56,62.45,62.49,29200.0,44.6929,44.743,44.6643,44.6929,29200.0
2005-07-28 12:00:00,62.5,62.51,62.35,62.35,20900.0,44.7001,44.7072,44.5928,44.5928,20900.0
2005-07-28 12:30:00,62.33,62.39,62.3,62.33,14100.0,44.5785,44.6214,44.557,44.5785,14100.0
2005-07-28 13:00:00,62.3,62.38,62.24,62.38,18500.0,44.557,44.6142,44.5141,44.6142,18500.0
2005-07-28 13:30:00,62.38,62.52,62.38,62.5,38700.0,44.6142,44.7144,44.6142,44.7001,38700.0
2005-07-28 14:00:00,62.48,62.57,62.35,62.54,22500.0,44.6857,44.7501,44.5928,44.7287,22500.0
2005-07-28 14:30:00,62.54,62.54,62.39,62.4,48300.0,44.7287,44.7287,44.6214,44.6285,48300.0
2005-07-28 15:00:00,62.39,62.5,62.36,62.5,31800.0,44.6214,44.7001,44.5999,44.7001,31800.0
2005-07-28 15:30:00,62.5,62.53,62.37,62.53,83900.0,44.7001,44.7215,44.6071,44.7215,83900.0
2005-07-29 09:30:00,62.37,62.4,62.16,62.4,33400.0,44.6071,44.6285,44.4569,44.6285,33400.0
2005-07-29 10:00:00,62.4,62.51,62.24,62.26,49400.0,44.6285,44.7072,44.5141,44.5284,49400.0
2005-07-29 10:30:00,62.21,62.25,62.11,62.11,48700.0,44.4926,44.5213,44.4211,44.4211,48700.0
2005-07-29 11:00:00,62.1,62.22,62.0,62.17,25400.0,44.414,44.4998,44.3425,44.464,25400.0
2005-07-29 11:30:00,62.16,62.16,61.92,62.0,27800.0,44.4569,44.4569,44.2852,44.3425,27800.0
2005-07-29 12:00:00,61.99,62.12,61.98,62.05,28700.0,44.3353,44.4283,44.3281,44.3782,28700.0
2005-07-29 12:30:00,62.05,62.07,61.98,62.04,44300.0,44.3782,44.3925,44.3281,44.3711,44300.0
2005-07-29 13:00:00,62.03,62.17,62.03,62.17,16200.0,44.3639,44.464,44.3639,44.464,16200.0
2005-07-29 13:30:00,62.16,62.23,62.08,62.21,22600.0,44.4569,44.5069,44.3997,44.4926,22600.0
2005-07-29 14:00:00,62.21,62.46,62.2,62.42,19000.0,44.4926,44.6714,44.4855,44.6428,19000.0
2005-07-29 14:30:00,62.42,62.47,62.38,62.38,11900.0,44.6428,44.6786,44.6142,44.6142,11900.0
2005-07-29 15:00:00,62.38,62.42,62.16,62.32,25400.0,44.6142,44.6428,44.4569,44.5713,25400.0
2005-07-29 15:30:00,62.31,62.37,62.25,62.31,55500.0,44.5642,44.6071,44.5213,44.5642,55500.0
2005-08-01 09:30:00,62.22,62.31,62.0,62.06,33600.0,44.4998,44.5642,44.3425,44.3854,33600.0
2005-08-01 10:00:00,62.06,62.13,61.97,62.09,29100.0,44.3854,44.4354,44.321,44.4068,29100.0
2005-08-01 10:30:00,62.06,62.09,61.82,61.85,19900.0,44.3854,44.4068,44.2137,44.2352,19900.0
2005-08-01 11:00:00,61.85,61.85,61.61,61.66,20900.0,44.2352,44.2352,44.0635,44.0993,20900.0
2005-08-01 11:30:00,61.66,61.83,61.66,61.79,22100.0,44.0993,44.2209,44.0993,44.1923,22100.0
2005-08-01 12:00:00,61.8,61.9,61.79,61.81,18800.0,44.1994,44.2709,44.1923,44.2066,18800.0
2005-08-01 12:30:00,61.85,61.91,61.82,61.86,24200.0,44.2352,44.2781,44.2137,44.2423,24200.0
2005-08-01 13:00:00,61.86,61.89,61.8,61.87,26900.0,44.2423,44.2638,44.1994,44.2495,26900.0
2005-08-01 13:30:00,61.86,61.93,61.75,61.78,42800.0,44.2423,44.2924,44.1637,44.1851,42800.0
2005-08-01 14:00:00,61.78,62.02,61.77,61.99,27700.0,44.1851,44.3568,44.178,44.3353,27700.0
2005-08-01 14:30:00,62.0,62.02,61.94,62.0,43400.0,44.3425,44.3568,44.2995,44.3425,43400.0
2005-08-01 15:00:00,61.99,62.09,61.98,62.02,32300.0,44.3353,44.4068,44.3281,44.3568,32300.0
2005-08-01 15:30:00,62.02,62.05,61.8,61.84,73800.0,44.3568,44.3782,44.1994,44.228,73800.0
2005-08-02 09:30:00,62.02,62.37,61.86,62.32,24400.0,44.3568,44.6071,44.2423,44.5713,24400.0
2005-08-02 10:00:00,62.36,62.6,62.28,62.4,24500.0,44.5999,44.7716,44.5427,44.6285,24500.0
2005-08-02 10:30:00,62.4,62.53,62.3,62.3,30700.0,44.6285,44.7215,44.557,44.557,30700.0
2005-08-02 11:00:00,62.27,62.28,62.13,62.18,19100.0,44.5356,44.5427,44.4354,44.4712,19100.0
2005-08-02 11:30:00,62.14,62.16,62.03,62.1,20000.0,44.4426,44.4569,44.3639,44.414,20000.0
2005-08-02 12:00:00,62.09,62.14,62.0,62.1,18100.0,44.4068,44.4426,44.3425,44.414,18100.0
2005-08-02 12:30:00,62.11,62.11,61.9,61.94,14700.0,44.4211,44.4211,44.2709,44.2995,14700.0
2005-08-02 13:00:00,61.94,62.16,61.92,62.06,27300.0,44.2995,44.4569,44.2852,44.3854,27300.0
2005-08-02 13:30:00,62.07,62.08,61.83,61.86,34800.0,44.3925,44.3997,44.2209,44.2423,34800.0
2005-08-02 14:00:00,61.89,62.1,61.88,62.04,27400.0,44.2638,44.414,44.2566,44.3711,27400.0
2005-08-02 14:30:00,62.04,62.15,61.99,62.09,22600.0,44.3711,44.4497,44.3353,44.4068,22600.0
2005-08-02 15:00:00,62.09,62.18,62.01,62.17,47100.0,44.4068,44.4712,44.3496,44.464,47100.0
2005-08-02 15:30:00,62.17,62.37,62.15,62.3,41700.0,44.464,44.6071,44.4497,44.557,41700.0
2005-08-03 09:30:00,62.2,62.2,61.83,61.94,27600.0,44.4855,44.4855,44.2209,44.2995,27600.0
2005-08-03 10:00:00,61.92,62.0,61.73,61.74,57800.0,44.2852,44.3425,44.1493,44.1565,57800.0
2005-08-03 10:30:00,61.74,61.75,61.64,61.73,37600.0,44.1565,44.1637,44.085,44.1493,37600.0
2005-08-03 11:00:00,61.73,62.01,61.72,61.94,39600.0,44.1493,44.3496,44.1422,44.2995,39600.0
2005-08-03 11:30:00,61.94,62.0,61.86,61.92,27400.0,44.2995,44.3425,44.2423,44.2852,27400.0
2005-08-03 12:00:00,61.92,62.01,61.78,61.97,27100.0,44.2852,44.3496,44.1851,44.321,27100.0
2005-08-03 12:30:00,61.96,61.98,61.67,61.72,20200.0,44.3138,44.3281,44.1064,44.1422,20200.0
2005-08-03 13:00:00,61.72,61.76,61.66,61.7,17800.0,44.1422,44.1708,44.0993,44.1279,17800.0
2005-08-03 13:30:00,61.7,61.81,61.64,61.76,20000.0,44.1279,44.2066,44.085,44.1708,20000.0
2005-08-03 14:00:00,61.76,61.92,61.7,61.86,28100.0,44.1708,44.2852,44.1279,44.2423,28100.0
2005-08-03 14:30:00,61.87,62.07,61.87,62.05,62000.0,44.2495,44.3925,44.2495,44.3782,62000.0
2005-08-03 15:00:00,62.05,62.3,62.05,62.23,77400.0,44.3782,44.557,44.3782,44.5069,77400.0
2005-08-03 15:30:00,62.24,62.37,62.15,62.28,45800.0,44.5141,44.6071,44.4497,44.5427,45800.0
2005-08-04 09:30:00,62.02,62.06,61.75,61.86,22900.0,44.5283,44.557,44.3345,44.4134,22900.0
2005-08-04 10:00:00,61.85,61.88,61.79,61.83,31400.0,44.4063,44.4278,44.3632,44.3919,31400.0
2005-08-04 10:30:00,61.85,61.91,61.84,61.89,14400.0,44.4063,44.4493,44.3991,44.435,14400.0
2005-08-04 11:00:00,61.87,61.87,61.74,61.74,29100.0,44.4206,44.4206,44.3273,44.3273,29100.0
2005-08-04 11:30:00,61.72,61.86,61.72,61.8,27600.0,44.3129,44.4134,44.3129,44.3704,27600.0
2005-08-04 12:00:00,61.79,61.83,61.76,61.76,23100.0,44.3632,44.3919,44.3417,44.3417,23100.0
2005-08-04 12:30:00,61.76,61.77,61.7,61.71,26700.0,44.3417,44.3488,44.2986,44.3058,26700.0
2005-08-04 13:00:00,61.71,61.76,61.7,61.74,10700.0,44.3058,44.3417,44.2986,44.3273,10700.0
2005-08-04 13:30:00,61.73,61.8,61.7,61.8,16300.0,44.3201,44.3704,44.2986,44.3704,16300.0
2005-08-04 14:00:00,61.78,61.84,61.71,61.79,30100.0,44.356,44.3991,44.3058,44.3632,30100.0
2005-08-04 14:30:00,61.78,62.0,61.73,61.94,44600.0,44.356,44.514,44.3201,44.4709,44600.0
2005-08-04 15:00:00,61.97,62.25,61.95,62.14,56900.0,44.4924,44.6935,44.4781,44.6145,56900.0
2005-08-04 15:30:00,62.15,62.2,62.05,62.05,56400.0,44.6217,44.6576,44.5499,44.5499,56400.0
2005-08-05 09:30:00,61.65,61.8,61.6,61.79,25000.0,44.2627,44.3704,44.2268,44.3632,25000.0
2005-08-05 10:00:00,61.79,62.0,61.67,61.69,58200.0,44.3632,44.514,44.277,44.2914,58200.0
2005-08-05 10:30:00,61.7,62.0,61.7,61.98,31200.0,44.2986,44.514,44.2986,44.4996,31200.0
2005-08-05 11:00:00,61.99,62.01,61.89,61.92,25500.0,44.5068,44.5211,44.435,44.4565,25500.0
2005-08-05 11:30:00,61.9,62.0,61.81,61.81,21800.0,44.4422,44.514,44.3775,44.3775,21800.0
2005-08-05 12:00:00,61.8,61.83,61.8,61.81,15000.0,44.3704,44.3919,44.3704,44.3775,15000.0
2005-08-05 12:30:00,61.82,61.82,61.73,61.73,13000.0,44.3847,44.3847,44.3201,44.3201,13000.0
2005-08-05 13:00:00,61.73,61.83,61.71,61.76,13400.0,44.3201,44.3919,44.3058,44.3417,13400.0
2005-08-05 13:30:00,61.76,61.87,61.75,61.87,12200.0,44.3417,44.4206,44.3345,44.4206,12200.0
2005-08-05 14:00:00,61.86,61.91,61.8,61.9,54200.0,44.4134,44.4493,44.3704,44.4422,54200.0
2005-08-05 14:30:00,61.88,61.96,61.87,61.9,35100.0,44.4278,44.4852,44.4206,44.4422,35100.0
2005-08-05 15:00:00,61.91,61.98,61.83,61.92,50500.0,44.4493,44.4996,44.3919,44.4565,50500.0
2005-08-05 15:30:00,61.92,62.05,61.86,61.94,46000.0,44.4565,44.5499,44.4134,44.4709,46000.0
2005-08-08 09:30:00,62.25,62.5,62.06,62.32,30700.0,44.6935,44.8729,44.557,44.7437,30700.0
2005-08-08 10:00:00,62.32,62.37,62.16,62.27,26000.0,44.7437,44.7796,44.6288,44.7078,26000.0
2005-08-08 10:30:00,62.3,62.3,61.56,61.68,27800.0,44.7294,44.7294,44.1981,44.2842,27800.0
2005-08-08 11:00:00,61.69,62.04,61.66,62.0,26100.0,44.2914,44.5427,44.2699,44.514,26100.0
2005-08-08 11:30:00,62.0,62.01,61.93,62.0,26400.0,44.514,44.5211,44.4637,44.514,26400.0
2005-08-08 12:00:00,62.0,62.06,61.9,61.98,16600.0,44.514,44.557,44.4422,44.4996,16600.0
2005-08-08 12:30:00,61.98,62.04,61.95,62.03,13100.0,44.4996,44.5427,44.4781,44.5355,13100.0
2005-08-08 13:00:00,62.03,62.05,61.95,61.96,23700.0,44.5355,44.5499,44.4781,44.4852,23700.0
2005-08-08 13:30:00,61.97,62.08,61.96,62.03,19200.0,44.4924,44.5714,44.4852,44.5355,19200.0
2005-08-08 14:00:00,62.04,62.04,61.95,61.97,18600.0,44.5427,44.5427,44.4781,44.4924,18600.0
2005-08-08 14:30:00,61.99,62.07,61.95,62.06,20700.0,44.5068,44.5642,44.4781,44.557,20700.0
2005-08-08 15:00:00,62.05,62.09,61.95,62.03,21600.0,44.5499,44.5786,44.4781,44.5355,21600.0
2005-08-08 15:30:00,62.04,62.14,62.02,62.09,31500.0,44.5427,44.6145,44.5283,44.5786,31500.0
2005-08-09 09:30:00,62.37,62.67,62.27,62.29,28300.0,44.7796,44.995,44.7078,44.7222,28300.0
2005-08-09 10:00:00,62.3,62.4,62.11,62.19,24100.0,44.7294,44.8012,44.5929,44.6504,24100.0
2005-08-09 10:30:00,62.19,62.28,62.08,62.13,25000.0,44.6504,44.715,44.5714,44.6073,25000.0
2005-08-09 11:00:00,62.11,62.11,61.92,62.02,23200.0,44.5929,44.5929,44.4565,44.5283,23200.0
2005-08-09 11:30:00,62.01,62.12,62.0,62.04,11800.0,44.5211,44.6001,44.514,44.5427,11800.0
2005-08-09 12:00:00,62.05,62.07,62.01,62.03,4900.0,44.5499,44.5642,44.5211,44.5355,4900.0
2005-08-09 12:30:00,62.03,62.16,62.02,62.11,9300.0,44.5355,44.6288,44.5283,44.5929,9300.0
2005-08-09 13:00:00,62.1,62.11,62.03,62.03,6500.0,44.5858,44.5929,44.5355,44.5355,6500.0
2005-08-09 13:30:00,62.03,62.06,62.0,62.03,15400.0,44.5355,44.557,44.514,44.5355,15400.0
2005-08-09 14:00:00,62.03,62.13,62.0,62.05,14700.0,44.5355,44.6073,44.514,44.5499,14700.0
2005-08-09 14:30:00,62.1,62.18,62.01,62.04,12000.0,44.5858,44.6432,44.5211,44.5427,12000.0
2005-08-09 15:00:00,62.05,62.07,61.96,62.01,42500.0,44.5499,44.5642,44.4852,44.5211,42500.0
2005-08-09 15:30:00,62.02,62.12,62.0,62.06,27500.0,44.5283,44.6001,44.514,44.557,27500.0
2005-08-10 09:30:00,62.35,62.81,62.35,62.76,28600.0,44.7653,45.0955,44.7653,45.0596,28600.0
2005-08-10 10:00:00,62.77,62.89,62.63,62.63,12900.0,45.0668,45.153,44.9663,44.9663,12900.0
2005-08-10 10:30:00,62.64,62.94,62.64,62.79,8600.0,44.9735,45.1889,44.9735,45.0812,8600.0
2005-08-10 11:00:00,62.76,62.76,62.64,62.69,12400.0,45.0596,45.0596,44.9735,45.0094,12400.0
2005-08-10 11:30:00,62.7,62.94,62.7,62.8,28700.0,45.0165,45.1889,45.0165,45.0883,28700.0
2005-08-10 12:00:00,62.77,63.1,62.66,63.08,69700.0,45.0668,45.3037,44.9878,45.2894,69700.0
2005-08-10 12:30:00,63.07,63.4,63.05,63.12,95200.0,45.2822,45.5191,45.2678,45.3181,95200.0
2005-08-10 13:00:00,63.04,63.06,62.94,63.05,35900.0,45.2606,45.275,45.1889,45.2678,35900.0
2005-08-10 13:30:00,63.05,63.11,62.89,62.94,44600.0,45.2678,45.3109,45.153,45.1889,44600.0
2005-08-10 14:00:00,62.93,62.93,62.72,62.79,19800.0,45.1817,45.1817,45.0309,45.0812,19800.0
2005-08-10 14:30:00,62.78,62.85,62.7,62.78,16300.0,45.074,45.1242,45.0165,45.074,16300.0
2005-08-10 15:00:00,62.77,62.8,62.6,62.65,38100.0,45.0668,45.0883,44.9447,44.9806,38100.0
2005-08-10 15:30:00,62.63,62.93,62.62,62.87,64000.0,44.9663,45.1817,44.9591,45.1386,64000.0
2005-08-11 09:30:00,62.93,63.57,62.93,63.44,41900.0,45.1817,45.6412,45.1817,45.5478,41900.0
2005-08-11 10:00:00,63.51,63.83,63.51,63.78,39400.0,45.5981,45.8278,45.5981,45.7919,39400.0
2005-08-11 10:30:00,63.77,63.78,63.7,63.74,25500.0,45.7848,45.7919,45.7345,45.7632,25500.0
2005-08-11 11:00:00,63.74,63.8,63.52,63.52,45000.0,45.7632,45.8063,45.6053,45.6053,45000.0
2005-08-11 11:30:00,63.52,63.58,63.43,63.51,34300.0,45.6053,45.6484,45.5407,45.5981,34300.0
2005-08-11 12:00:00,63.51,63.51,63.25,63.29,23100.0,45.5981,45.5981,45.4114,45.4401,23100.0
2005-08-11 12:30:00,63.26,63.26,63.17,63.19,16800.0,45.4186,45.4186,45.354,45.3683,16800.0
2005-08-11 13:00:00,63.2,63.39,63.2,63.39,7500.0,45.3755,45.5119,45.3755,45.5119,7500.0
2005-08-11 13:30:00,63.39,63.39,63.31,63.35,11100.0,45.5119,45.5119,45.4545,45.4832,11100.0
2005-08-11 14:00:00,63.37,63.37,63.27,63.3,24900.0,45.4976,45.4976,45.4258,45.4473,24900.0
2005-08-11 14:30:00,63.3,63.55,63.29,63.5,21500.0,45.4473,45.6268,45.4401,45.5909,21500.0
2005-08-11 15:00:00,63.51,63.72,63.41,63.72,44200.0,45.5981,45.7489,45.5263,45.7489,44200.0
2005-08-11 15:30:00,63.71,64.06,63.69,64.05,111500.0,45.7417,45.993,45.7273,45.9858,111500.0
2005-08-12 09:30:00,64.04,64.06,63.58,63.61,61100.0,45.9786,45.993,45.6484,45.6699,61100.0
2005-08-12 10:00:00,63.61,63.92,63.53,63.92,52000.0,45.6699,45.8925,45.6125,45.8925,52000.0
2005-08-12 10:30:00,63.89,63.93,63.8,63.81,27900.0,45.8709,45.8996,45.8063,45.8135,27900.0
2005-08-12 11:00:00,63.81,63.9,63.68,63.7,23100.0,45.8135,45.8781,45.7201,45.7345,23100.0
2005-08-12 11:30:00,63.69,63.8,63.5,63.54,15100.0,45.7273,45.8063,45.5909,45.6196,15100.0
2005-08-12 12:00:00,63.55,63.65,63.51,63.58,16600.0,45.6268,45.6986,45.5981,45.6484,16600.0
2005-08-12 12:30:00,63.56,63.58,63.37,63.52,15700.0,45.634,45.6484,45.4976,45.6053,15700.0
2005-08-12 13:00:00,63.52,63.75,63.47,63.55,19700.0,45.6053,45.7704,45.5694,45.6268,19700.0
2005-08-12 13:30:00,63.58,63.59,63.45,63.5,11600.0,45.6484,45.6555,45.555,45.5909,11600.0
2005-08-12 14:00:00,63.5,63.75,63.49,63.72,21000.0,45.5909,45.7704,45.5837,45.7489,21000.0
2005-08-12 14:30:00,63.71,63.71,63.59,63.61,22200.0,45.7417,45.7417,45.6555,45.6699,22200.0
2005-08-12 15:00:00,63.61,63.87,63.55,63.86,27100.0,45.6699,45.8566,45.6268,45.8494,27100.0
2005-08-12 15:30:00,63.87,63.98,63.64,63.66,29600.0,45.8566,45.9355,45.6914,45.7058,29600.0
2005-08-15 09:30:00,63.77,63.84,63.55,63.71,22600.0,45.7848,45.835,45.6268,45.7417,22600.0
2005-08-15 10:00:00,63.67,63.68,63.51,63.64,30300.0,45.713,45.7201,45.5981,45.6914,30300.0
2005-08-15 10:30:00,63.66,63.77,63.63,63.69,8800.0,45.7058,45.7848,45.6842,45.7273,8800.0
2005-08-15 11:00:00,63.78,63.8,63.63,63.64,10400.0,45.7919,45.8063,45.6842,45.6914,10400.0
2005-08-15 11:30:00,63.64,63.7,63.58,63.68,10500.0,45.6914,45.7345,45.6484,45.7201,10500.0
2005-08-15 12:00:00,63.67,63.98,63.61,63.95,9600.0,45.713,45.9355,45.6699,45.914,9600.0
2005-08-15 12:30:00,63.99,64.04,63.89,63.92,11900.0,45.9427,45.9786,45.8709,45.8925,11900.0
2005-08-15 13:00:00,63.92,64.09,63.9,64.07,17800.0,45.8925,46.0145,45.8781,46.0002,17800.0
2005-08-15 13:30:00,64.01,64.06,63.92,63.93,16700.0,45.9571,45.993,45.8925,45.8996,16700.0
2005-08-15 14:00:00,63.94,63.97,63.84,63.88,8400.0,45.9068,45.9284,45.835,45.8637,8400.0
2005-08-15 14:30:00,63.89,63.94,63.83,63.88,17300.0,45.8709,45.9068,45.8278,45.8637,17300.0
2005-08-15 15:00:00,63.88,63.91,63.78,63.91,21600.0,45.8637,45.8853,45.7919,45.8853,21600.0
2005-08-15 15:30:00,63.92,63.98,63.76,63.98,29700.0,45.8925,45.9355,45.7776,45.9355,29700.0
2005-08-16 09:30:00,63.61,63.64,63.19,63.32,52200.0,45.6699,45.6914,45.3683,45.4617,52200.0
2005-08-16 10:00:00,63.3,63.32,63.1,63.25,37900.0,45.4473,45.4617,45.3037,45.4114,37900.0
2005-08-16 10:30:00,63.24,63.28,62.76,62.82,23200.0,45.4042,45.433,45.0596,45.1027,23200.0
2005-08-16 11:00:00,62.87,62.9,62.78,62.9,13000.0,45.1386,45.1601,45.074,45.1601,13000.0
2005-08-16 11:30:00,62.91,63.05,62.91,63.01,23100.0,45.1673,45.2678,45.1673,45.2391,23100.0
2005-08-16 12:00:00,63.01,63.08,63.0,63.06,18900.0,45.2391,45.2894,45.2319,45.275,18900.0
2005-08-16 12:30:00,63.07,63.09,63.0,63.03,15100.0,45.2822,45.2965,45.2319,45.2535,15100.0
2005-08-16 13:00:00,63.02,63.14,63.01,63.01,14100.0,45.2463,45.3324,45.2391,45.2391,14100.0
2005-08-16 13:30:00,63.0,63.04,62.94,62.94,13900.0,45.2319,45.2606,45.1889,45.1889,13900.0
2005-08-16 14:00:00,62.92,62.92,62.53,62.6,60500.0,45.1745,45.1745,44.8945,44.9447,60500.0
2005-08-16 14:30:00,62.61,62.7,62.5,62.56,58000.0,44.9519,45.0165,44.8729,44.916,58000.0
2005-08-16 15:00:00,62.56,62.63,62.43,62.56,97300.0,44.916,44.9663,44.8227,44.916,97300.0
2005-08-16 15:30:00,62.6,62.61,62.34,62.35,95400.0,44.9447,44.9519,44.7581,44.7653,95400.0
2005-08-17 09:30:00,62.3,62.52,62.3,62.32,68600.0,44.7294,44.8873,44.7294,44.7437,68600.0
2005-08-17 10:00:00,62.35,62.79,62.33,62.72,26700.0,44.7653,45.0812,44.7509,45.0309,26700.0
2005-08-17 10:30:00,62.72,62.72,62.43,62.6,146800.0,45.0309,45.0309,44.8227,44.9447,146800.0
2005-08-17 11:00:00,62.59,62.78,62.52,62.6,35100.0,44.9376,45.074,44.8873,44.9447,35100.0
2005-08-17 11:30:00,62.59,62.66,62.55,62.62,20300.0,44.9376,44.9878,44.9088,44.9591,20300.0
2005-08-17 12:00:00,62.63,62.73,62.56,62.57,13500.0,44.9663,45.0381,44.916,44.9232,13500.0
2005-08-17 12:30:00,62.57,62.68,62.54,62.57,11900.0,44.9232,45.0022,44.9017,44.9232,11900.0
2005-08-17 13:00:00,62.58,62.66,62.53,62.6,20300.0,44.9304,44.9878,44.8945,44.9447,20300.0
2005-08-17 13:30:00,62.59,62.66,62.5,62.65,26200.0,44.9376,44.9878,44.8729,44.9806,26200.0
2005-08-17 14:00:00,62.63,62.71,62.5,62.54,34100.0,44.9663,45.0237,44.8729,44.9017,34100.0
2005-08-17 14:30:00,62.54,62.64,62.42,62.5,27700.0,44.9017,44.9735,44.8155,44.8729,27700.0
2005-08-17 15:00:00,62.51,62.56,62.39,62.43,48200.0,44.8801,44.916,44.794,44.8227,48200.0
2005-08-17 15:30:00,62.49,62.57,62.45,62.49,46400.0,44.8658,44.9232,44.837,44.8658,46400.0
2005-08-18 09:30:00,62.45,62.45,62.0,62.17,31900.0,44.837,44.837,44.514,44.636,31900.0
2005-08-18 10:00:00,62.16,62.3,62.09,62.24,41300.0,44.6288,44.7294,44.5786,44.6863,41300.0
2005-08-18 10:30:00,62.25,62.38,62.09,62.18,11900.0,44.6935,44.7868,44.5786,44.6432,11900.0
2005-08-18 11:00:00,62.18,62.36,62.1,62.36,40100.0,44.6432,44.7724,44.5858,44.7724,40100.0
2005-08-18 11:30:00,62.36,62.37,62.27,62.27,16800.0,44.7724,44.7796,44.7078,44.7078,16800.0
2005-08-18 12:00:00,62.28,62.41,62.22,62.26,11200.0,44.715,44.8083,44.6719,44.7006,11200.0
2005-08-18 12:30:00,62.26,62.32,62.17,62.22,10000.0,44.7006,44.7437,44.636,44.6719,10000.0
2005-08-18 13:00:00,62.19,62.34,62.18,62.29,10900.0,44.6504,44.7581,44.6432,44.7222,10900.0
2005-08-18 13:30:00,62.33,62.44,62.27,62.27,6700.0,44.7509,44.8299,44.7078,44.7078,6700.0
2005-08-18 14:00:00,62.26,62.28,62.16,62.22,20900.0,44.7006,44.715,44.6288,44.6719,20900.0
2005-08-18 14:30:00,62.22,62.47,62.22,62.26,23800.0,44.6719,44.8514,44.6719,44.7006,23800.0
2005-08-18 15:00:00,62.27,62.36,62.16,62.27,22800.0,44.7078,44.7724,44.6288,44.7078,22800.0
2005-08-18 15:30:00,62.28,62.47,62.2,62.29,33400.0,44.715,44.8514,44.6576,44.7222,33400.0
2005-08-19 09:30:00,62.8,62.8,62.4,62.55,39100.0,45.0883,45.0883,44.8012,44.9088,39100.0
2005-08-19 10:00:00,62.53,62.74,62.48,62.73,26400.0,44.8945,45.0453,44.8586,45.0381,26400.0
2005-08-19 10:30:00,62.78,62.79,62.57,62.63,9600.0,45.074,45.0812,44.9232,44.9663,9600.0
2005-08-19 11:00:00,62.63,62.7,62.51,62.54,27600.0,44.9663,45.0165,44.8801,44.9017,27600.0
2005-08-19 11:30:00,62.53,62.58,62.5,62.5,17800.0,44.8945,44.9304,44.8729,44.8729,17800.0
2005-08-19 12:00:00,62.5,62.5,62.42,62.48,6700.0,44.8729,44.8729,44.8155,44.8586,6700.0
2005-08-19 12:30:00,62.46,62.59,62.44,62.47,5200.0,44.8442,44.9376,44.8299,44.8514,5200.0
2005-08-19 13:00:00,62.48,62.48,62.29,62.36,7600.0,44.8586,44.8586,44.7222,44.7724,7600.0
2005-08-19 13:30:00,62.37,62.38,62.33,62.36,4100.0,44.7796,44.7868,44.7509,44.7724,4100.0
2005-08-19 14:00:00,62.38,62.5,62.32,62.45,34400.0,44.7868,44.8729,44.7437,44.837,34400.0
2005-08-19 14:30:00,62.43,62.49,62.24,62.33,42100.0,44.8227,44.8658,44.6863,44.7509,42100.0
2005-08-19 15:00:00,62.33,62.4,62.3,62.33,20300.0,44.7509,44.8012,44.7294,44.7509,20300.0
2005-08-19 15:30:00,62.35,62.38,62.3,62.32,43500.0,44.7653,44.7868,44.7294,44.7437,43500.0
2005-08-22 09:30:00,62.24,62.55,62.16,62.55,29300.0,44.6863,44.9088,44.6288,44.9088,29300.0
2005-08-22 10:00:00,62.51,62.67,62.46,62.5,21700.0,44.8801,44.995,44.8442,44.8729,21700.0
2005-08-22 10:30:00,62.49,62.51,62.41,62.43,25400.0,44.8658,44.8801,44.8083,44.8227,25400.0
2005-08-22 11:00:00,62.43,62.45,62.23,62.28,54900.0,44.8227,44.837,44.6791,44.715,54900.0
2005-08-22 11:30:00,62.29,62.35,62.19,62.29,87700.0,44.7222,44.7653,44.6504,44.7222,87700.0
2005-08-22 12:00:00,62.29,62.31,62.09,62.13,100300.0,44.7222,44.7365,44.5786,44.6073,100300.0
2005-08-22 12:30:00,62.09,62.2,62.06,62.13,40200.0,44.5786,44.6576,44.557,44.6073,40200.0
2005-08-22 13:00:00,62.13,62.19,62.0,62.16,85900.0,44.6073,44.6504,44.514,44.6288,85900.0
2005-08-22 13:30:00,62.15,62.18,62.11,62.18,22000.0,44.6217,44.6432,44.5929,44.6432,22000.0
2005-08-22 14:00:00,62.19,62.2,62.1,62.12,27800.0,44.6504,44.6576,44.5858,44.6001,27800.0
2005-08-22 14:30:00,62.12,62.26,62.08,62.12,25200.0,44.6001,44.7006,44.5714,44.6001,25200.0
2005-08-22 15:00:00,62.13,62.15,62.02,62.08,37300.0,44.6073,44.6217,44.5283,44.5714,37300.0
2005-08-22 15:30:00,62.08,62.24,62.06,62.17,49200.0,44.5714,44.6863,44.557,44.636,49200.0
2005-08-23 09:30:00,62.37,62.54,62.01,62.08,96900.0,44.7796,44.9017,44.5211,44.5714,96900.0
2005-08-23 10:00:00,62.08,62.28,62.0,62.21,20600.0,44.5714,44.715,44.514,44.6647,20600.0
2005-08-23 10:30:00,62.2,62.24,62.08,62.09,48600.0,44.6576,44.6863,44.5714,44.5786,48600.0
2005-08-23 11:00:00,62.12,62.12,61.98,62.0,34300.0,44.6001,44.6001,44.4996,44.514,34300.0
2005-08-23 11:30:00,61.95,62.1,61.95,62.09,44300.0,44.4781,44.5858,44.4781,44.5786,44300.0
2005-08-23 12:00:00,62.08,62.14,62.02,62.11,76600.0,44.5714,44.6145,44.5283,44.5929,76600.0
2005-08-23 12:30:00,62.11,62.16,62.02,62.13,80800.0,44.5929,44.6288,44.5283,44.6073,80800.0
2005-08-23 13:00:00,62.11,62.21,62.11,62.17,42800.0,44.5929,44.6647,44.5929,44.636,42800.0
2005-08-23 13:30:00,62.17,62.29,62.15,62.24,21600.0,44.636,44.7222,44.6217,44.6863,21600.0
2005-08-23 14:00:00,62.26,62.35,62.14,62.29,30900.0,44.7006,44.7653,44.6145,44.7222,30900.0
2005-08-23 14:30:00,62.28,62.44,62.27,62.32,23800.0,44.715,44.8299,44.7078,44.7437,23800.0
2005-08-23 15:00:00,62.33,62.49,62.28,62.45,56100.0,44.7509,44.8658,44.715,44.837,56100.0
2005-08-23 15:30:00,62.45,62.45,62.17,62.23,28100.0,44.837,44.837,44.636,44.6791,28100.0
2005-08-24 09:30:00,62.0,62.1,61.82,61.91,107300.0,44.514,44.5858,44.3847,44.4493,107300.0
2005-08-24 10:00:00,61.91,61.91,61.76,61.79,72800.0,44.4493,44.4493,44.3417,44.3632,72800.0
2005-08-24 10:30:00,61.81,61.9,61.75,61.77,49100.0,44.3775,44.4422,44.3345,44.3488,49100.0
2005-08-24 11:00:00,61.76,61.8,61.71,61.78,50600.0,44.3417,44.3704,44.3058,44.356,50600.0
2005-08-24 11:30:00,61.78,61.9,61.67,61.83,24700.0,44.356,44.4422,44.277,44.3919,24700.0
2005-08-24 12:00:00,61.83,61.87,61.72,61.87,27900.0,44.3919,44.4206,44.3129,44.4206,27900.0
2005-08-24 12:30:00,61.87,61.9,61.71,61.89,24100.0,44.4206,44.4422,44.3058,44.435,24100.0
2005-08-24 13:00:00,61.88,61.88,61.8,61.86,11000.0,44.4278,44.4278,44.3704,44.4134,11000.0
2005-08-24 13:30:00,61.86,61.92,61.81,61.84,44900.0,44.4134,44.4565,44.3775,44.3991,44900.0
2005-08-24 14:00:00,61.85,62.04,61.85,61.96,16400.0,44.4063,44.5427,44.4063,44.4852,16400.0
2005-08-24 14:30:00,61.95,62.01,61.77,61.77,23300.0,44.4781,44.5211,44.3488,44.3488,23300.0
2005-08-24 15:00:00,61.77,61.82,61.45,61.5,79500.0,44.3488,44.3847,44.1191,44.155,79500.0
2005-08-24 15:30:00,61.48,61.71,61.38,61.52,67700.0,44.1406,44.3058,44.0688,44.1693,67700.0
2005-08-25 09:30:00,61.9,61.99,61.56,61.63,80600.0,44.4422,44.5068,44.1981,44.2483,80600.0
2005-08-25 10:00:00,61.66,61.92,61.65,61.92,46200.0,44.2699,44.4565,44.2627,44.4565,46200.0
2005-08-25 10:30:00,61.95,62.03,61.84,61.97,34500.0,44.4781,44.5355,44.3991,44.4924,34500.0
2005-08-25 11:00:00,61.98,62.12,61.97,62.12,23300.0,44.4996,44.6001,44.4924,44.6001,23300.0
2005-08-25 11:30:00,62.1,62.11,61.9,62.02,69400.0,44.5858,44.5929,44.4422,44.5283,69400.0
2005-08-25 12:00:00,62.02,62.05,61.91,61.96,19500.0,44.5283,44.5499,44.4493,44.4852,19500.0
2005-08-25 12:30:00,61.95,62.02,61.94,62.0,22800.0,44.4781,44.5283,44.4709,44.514,22800.0
2005-08-25 13:00:00,62.0,62.0,61.81,61.98,23300.0,44.514,44.514,44.3775,44.4996,23300.0
2005-08-25 13:30:00,61.98,62.01,61.88,62.0,28100.0,44.4996,44.5211,44.4278,44.514,28100.0
2005-08-25 14:00:00,61.99,62.05,61.82,62.05,19400.0,44.5068,44.5499,44.3847,44.5499,19400.0
2005-08-25 14:30:00,62.05,62.05,61.94,62.02,20200.0,44.5499,44.5499,44.4709,44.5283,20200.0
2005-08-25 15:00:00,62.02,62.02,61.91,61.94,29100.0,44.5283,44.5283,44.4493,44.4709,29100.0
2005-08-25 15:30:00,61.94,62.04,61.87,61.98,39200.0,44.4709,44.5427,44.4206,44.4996,39200.0
2005-08-26 09:30:00,61.98,62.05,61.76,62.04,39800.0,44.4996,44.5499,44.3417,44.5427,39800.0
2005-08-26 10:00:00,61.97,61.97,61.69,61.94,59200.0,44.4924,44.4924,44.2914,44.4709,59200.0
2005-08-26 10:30:00,61.95,62.14,61.94,62.11,28700.0,44.4781,44.6145,44.4709,44.5929,28700.0
2005-08-26 11:00:00,62.12,62.3,62.1,62.26,33400.0,44.6001,44.7294,44.5858,44.7006,33400.0
2005-08-26 11:30:00,62.26,62.55,62.2,62.37,54100.0,44.7006,44.9088,44.6576,44.7796,54100.0
2005-08-26 12:00:00,62.38,62.44,62.25,62.3,23400.0,44.7868,44.8299,44.6935,44.7294,23400.0
2005-08-26 12:30:00,62.3,62.31,62.23,62.24,31100.0,44.7294,44.7365,44.6791,44.6863,31100.0
2005-08-26 13:00:00,62.25,62.32,62.23,62.26,31100.0,44.6935,44.7437,44.6791,44.7006,31100.0
2005-08-26 13:30:00,62.28,62.59,62.26,62.55,16600.0,44.715,44.9376,44.7006,44.9088,16600.0
2005-08-26 14:00:00,62.57,62.77,62.47,62.74,43700.0,44.9232,45.0668,44.8514,45.0453,43700.0
2005-08-26 14:30:00,62.76,62.77,62.64,62.73,20700.0,45.0596,45.0668,44.9735,45.0381,20700.0
2005-08-26 15:00:00,62.73,62.82,62.57,62.58,35300.0,45.0381,45.1027,44.9232,44.9304,35300.0
2005-08-26 15:30:00,62.58,62.65,62.44,62.44,56800.0,44.9304,44.9806,44.8299,44.8299,56800.0
2005-08-29 09:30:00,62.2,62.7,62.2,62.29,33500.0,44.6576,45.0165,44.6576,44.7222,33500.0
2005-08-29 10:00:00,62.34,62.7,62.26,62.64,36000.0,44.7581,45.0165,44.7006,44.9735,36000.0
2005-08-29 10:30:00,62.64,62.65,62.35,62.35,127900.0,44.9735,44.9806,44.7653,44.7653,127900.0
2005-08-29 11:00:00,62.37,62.53,62.33,62.43,21800.0,44.7796,44.8945,44.7509,44.8227,21800.0
2005-08-29 11:30:00,62.44,62.61,62.42,62.61,19600.0,44.8299,44.9519,44.8155,44.9519,19600.0
2005-08-29 12:00:00,62.61,62.68,62.53,62.68,16400.0,44.9519,45.0022,44.8945,45.0022,16400.0
2005-08-29 12:30:00,62.68,62.72,62.55,62.72,11200.0,45.0022,45.0309,44.9088,45.0309,11200.0
2005-08-29 13:00:00,62.72,62.98,62.72,62.94,21500.0,45.0309,45.2176,45.0309,45.1889,21500.0
2005-08-29 13:30:00,62.94,63.3,62.93,63.29,23800.0,45.1889,45.4473,45.1817,45.4401,23800.0
2005-08-29 14:00:00,63.3,63.34,63.05,63.1,81000.0,45.4473,45.476,45.2678,45.3037,81000.0
2005-08-29 14:30:00,63.1,63.19,63.04,63.06,32300.0,45.3037,45.3683,45.2606,45.275,32300.0
2005-08-29 15:00:00,63.1,63.28,63.01,63.25,58800.0,45.3037,45.433,45.2391,45.4114,58800.0
2005-08-29 15:30:00,63.26,63.28,63.16,63.24,56200.0,45.4186,45.433,45.3468,45.4042,56200.0
2005-08-30 09:30:00,63.0,63.1,62.86,62.94,52900.0,45.2319,45.3037,45.1314,45.1889,52900.0
2005-08-30 10:00:00,62.93,63.01,62.5,62.6,73200.0,45.1817,45.2391,44.8729,44.9447,73200.0
2005-08-30 10:30:00,62.6,62.64,62.49,62.62,47100.0,44.9447,44.9735,44.8658,44.9591,47100.0
2005-08-30 11:00:00,62.62,62.63,62.5,62.52,46300.0,44.9591,44.9663,44.8729,44.8873,46300.0
2005-08-30 11:30:00,62.53,62.56,62.45,62.5,36100.0,44.8945,44.916,44.837,44.8729,36100.0
2005-08-30 12:00:00,62.5,62.71,62.42,62.69,21400.0,44.8729,45.0237,44.8155,45.0094,21400.0
2005-08-30 12:30:00,62.67,62.69,62.54,62.6,18500.0,44.995,45.0094,44.9017,44.9447,18500.0
2005-08-30 13:00:00,62.59,62.59,62.43,62.49,18800.0,44.9376,44.9376,44.8227,44.8658,18800.0
2005-08-30 13:30:00,62.49,62.59,62.44,62.55,21800.0,44.8658,44.9376,44.8299,44.9088,21800.0
2005-08-30 14:00:00,62.5,62.55,62.4,62.47,30700.0,44.8729,44.9088,44.8012,44.8514,30700.0
2005-08-30 14:30:00,62.48,62.54,62.22,62.22,45400.0,44.8586,44.9017,44.6719,44.6719,45400.0
2005-08-30 15:00:00,62.22,62.33,62.1,62.25,30800.0,44.6719,44.7509,44.5858,44.6935,30800.0
2005-08-30 15:30:00,62.26,62.7,62.21,62.58,49200.0,44.7006,45.0165,44.6647,44.9304,49200.0
2005-08-31 09:30:00,63.1,63.5,63.1,63.1,69300.0,45.3037,45.5909,45.3037,45.3037,69300.0
2005-08-31 10:00:00,63.09,63.24,62.9,63.02,73300.0,45.2965,45.4042,45.1601,45.2463,73300.0
2005-08-31 10:30:00,63.04,63.4,62.89,62.96,79800.0,45.2606,45.5191,45.153,45.2032,79800.0
2005-08-31 11:00:00,62.96,63.22,62.88,63.1,66200.0,45.2032,45.3899,45.1458,45.3037,66200.0
2005-08-31 11:30:00,63.1,63.25,63.05,63.18,72400.0,45.3037,45.4114,45.2678,45.3612,72400.0
2005-08-31 12:00:00,63.17,63.17,62.78,62.78,22000.0,45.354,45.354,45.074,45.074,22000.0
2005-08-31 12:30:00,62.78,62.86,62.64,62.78,22700.0,45.074,45.1314,44.9735,45.074,22700.0
2005-08-31 13:00:00,62.78,63.12,62.73,63.11,21400.0,45.074,45.3181,45.0381,45.3109,21400.0
2005-08-31 13:30:00,63.1,63.41,63.1,63.36,33300.0,45.3037,45.5263,45.3037,45.4904,33300.0
2005-08-31 14:00:00,63.34,63.65,63.23,63.62,57900.0,45.476,45.6986,45.3971,45.6771,57900.0
2005-08-31 14:30:00,63.62,64.0,63.61,63.99,81000.0,45.6771,45.9499,45.6699,45.9427,81000.0
2005-08-31 15:00:00,63.99,64.02,63.88,64.02,62300.0,45.9427,45.9643,45.8637,45.9643,62300.0
2005-08-31 15:30:00,64.02,64.3,64.02,64.3,70900.0,45.9643,46.1653,45.9643,46.1653,70900.0
2005-09-01 09:30:00,64.5,64.72,64.2,64.63,113500.0,46.3089,46.4668,46.0935,46.4022,113500.0
2005-09-01 10:00:00,64.6,64.75,64.3,64.42,59200.0,46.3807,46.4884,46.1653,46.2514,59200.0
2005-09-01 10:30:00,64.42,64.57,64.12,64.52,45200.0,46.2514,46.3591,46.0361,46.3232,45200.0
2005-09-01 11:00:00,64.54,64.99,64.48,64.73,69100.0,46.3376,46.6607,46.2945,46.474,69100.0
2005-09-01 11:30:00,64.74,65.0,64.73,64.94,41300.0,46.4812,46.6679,46.474,46.6248,41300.0
2005-09-01 12:00:00,64.91,64.91,64.61,64.69,46700.0,46.6032,46.6032,46.3879,46.4453,46700.0
2005-09-01 12:30:00,64.71,64.81,64.56,64.65,22400.0,46.4597,46.5315,46.352,46.4166,22400.0
2005-09-01 13:00:00,64.65,64.8,64.65,64.73,31500.0,46.4166,46.5243,46.4166,46.474,31500.0
2005-09-01 13:30:00,64.72,64.78,64.45,64.51,33400.0,46.4668,46.5099,46.273,46.3161,33400.0
2005-09-01 14:00:00,64.52,64.7,64.39,64.56,52300.0,46.3232,46.4525,46.2299,46.352,52300.0
2005-09-01 14:30:00,64.56,64.72,64.48,64.52,34100.0,46.352,46.4668,46.2945,46.3232,34100.0
2005-09-01 15:00:00,64.53,64.75,64.53,64.6,40900.0,46.3304,46.4884,46.3304,46.3807,40900.0
2005-09-01 15:30:00,64.63,64.64,64.48,64.51,77900.0,46.4022,46.4094,46.2945,46.3161,77900.0
2005-09-02 09:30:00,64.6,64.61,64.33,64.39,71000.0,46.3807,46.3879,46.1868,46.2299,71000.0
2005-09-02 10:00:00,64.39,64.58,64.38,64.51,58800.0,46.2299,46.3663,46.2227,46.3161,58800.0
2005-09-02 10:30:00,64.5,64.54,64.33,64.46,22000.0,46.3089,46.3376,46.1868,46.2802,22000.0
2005-09-02 11:00:00,64.49,64.49,64.25,64.25,44300.0,46.3017,46.3017,46.1294,46.1294,44300.0
2005-09-02 11:30:00,64.25,64.32,64.23,64.24,26800.0,46.1294,46.1796,46.115,46.1222,26800.0
2005-09-02 12:00:00,64.24,64.31,64.2,64.21,74800.0,46.1222,46.1725,46.0935,46.1007,74800.0
2005-09-02 12:30:00,64.23,64.31,64.2,64.23,37100.0,46.115,46.1725,46.0935,46.115,37100.0
2005-09-02 13:00:00,64.22,64.3,64.22,64.27,35200.0,46.1079,46.1653,46.1079,46.1437,35200.0
2005-09-02 13:30:00,64.27,64.38,64.24,64.3,35000.0,46.1437,46.2227,46.1222,46.1653,35000.0
2005-09-02 14:00:00,64.3,64.39,64.3,64.31,26100.0,46.1653,46.2299,46.1653,46.1725,26100.0
2005-09-02 14:30:00,64.31,64.35,64.24,64.3,29700.0,46.1725,46.2012,46.1222,46.1653,29700.0
2005-09-02 15:00:00,64.3,64.3,64.2,64.22,26100.0,46.1653,46.1653,46.0935,46.1079,26100.0
2005-09-02 15:30:00,64.22,64.25,64.2,64.22,50000.0,46.1079,46.1294,46.0935,46.1079,50000.0
2005-09-06 09:30:00,64.22,64.54,64.22,64.5,39900.0,46.1079,46.3376,46.1079,46.3089,39900.0
2005-09-06 10:00:00,64.53,64.82,64.5,64.82,33500.0,46.3304,46.5386,46.3089,46.5386,33500.0
2005-09-06 10:30:00,64.81,64.92,64.78,64.92,30100.0,46.5315,46.6104,46.5099,46.6104,30100.0
2005-09-06 11:00:00,64.93,65.0,64.88,64.92,33200.0,46.6176,46.6679,46.5817,46.6104,33200.0
2005-09-06 11:30:00,64.92,64.94,64.65,64.75,26800.0,46.6104,46.6248,46.4166,46.4884,26800.0
2005-09-06 12:00:00,64.72,64.74,64.52,64.64,29900.0,46.4668,46.4812,46.3232,46.4094,29900.0
2005-09-06 12:30:00,64.65,64.72,64.56,64.72,10600.0,46.4166,46.4668,46.352,46.4668,10600.0
2005-09-06 13:00:00,64.73,64.77,64.52,64.54,19700.0,46.474,46.5027,46.3232,46.3376,19700.0
2005-09-06 13:30:00,64.57,64.7,64.44,64.7,20100.0,46.3591,46.4525,46.2658,46.4525,20100.0
2005-09-06 14:00:00,64.67,64.75,64.48,64.57,24400.0,46.4309,46.4884,46.2945,46.3591,24400.0
2005-09-06 14:30:00,64.58,64.64,64.52,64.59,20700.0,46.3663,46.4094,46.3232,46.3735,20700.0
2005-09-06 15:00:00,64.61,64.73,64.56,64.72,27200.0,46.3879,46.474,46.352,46.4668,27200.0
2005-09-06 15:30:00,64.72,64.8,64.66,64.8,38500.0,46.4668,46.5243,46.4238,46.5243,38500.0
2005-09-07 09:30:00,64.94,64.94,64.6,64.62,32200.0,46.6248,46.6248,46.3807,46.395,32200.0
2005-09-07 10:00:00,64.64,64.64,64.09,64.1,42400.0,46.4094,46.4094,46.0145,46.0217,42400.0
2005-09-07 10:30:00,64.09,64.3,64.06,64.3,56000.0,46.0145,46.1653,45.993,46.1653,56000.0
2005-09-07 11:00:00,64.3,64.47,64.29,64.46,22500.0,46.1653,46.2873,46.1581,46.2802,22500.0
2005-09-07 11:30:00,64.46,64.62,64.4,64.62,12100.0,46.2802,46.395,46.2371,46.395,12100.0
2005-09-07 12:00:00,64.62,64.68,64.55,64.66,16400.0,46.395,46.4381,46.3448,46.4238,16400.0
2005-09-07 12:30:00,64.66,64.66,64.38,64.51,24600.0,46.4238,46.4238,46.2227,46.3161,24600.0
2005-09-07 13:00:00,64.45,64.51,64.29,64.32,37800.0,46.273,46.3161,46.1581,46.1796,37800.0
2005-09-07 13:30:00,64.31,64.42,64.26,64.42,10200.0,46.1725,46.2514,46.1366,46.2514,10200.0
2005-09-07 14:00:00,64.43,64.46,64.27,64.27,31200.0,46.2586,46.2802,46.1437,46.1437,31200.0
2005-09-07 14:30:00,64.27,64.44,64.27,64.43,27000.0,46.1437,46.2658,46.1437,46.2586,27000.0
2005-09-07 15:00:00,64.43,64.55,64.37,64.55,27700.0,46.2586,46.3448,46.2155,46.3448,27700.0
2005-09-07 15:30:00,64.55,64.57,64.34,64.42,87700.0,46.3448,46.3591,46.194,46.2514,87700.0
2005-09-08 09:30:00,64.3,64.3,63.81,64.12,24400.0,46.1653,46.1653,45.8135,46.0361,24400.0
2005-09-08 10:00:00,64.13,64.36,64.13,64.36,48600.0,46.0432,46.2084,46.0432,46.2084,48600.0
2005-09-08 10:30:00,64.37,64.59,64.24,64.56,45500.0,46.2155,46.3735,46.1222,46.352,45500.0
2005-09-08 11:00:00,64.58,64.7,64.54,64.59,31500.0,46.3663,46.4525,46.3376,46.3735,31500.0
2005-09-08 11:30:00,64.59,64.8,64.59,64.78,22800.0,46.3735,46.5243,46.3735,46.5099,22800.0
2005-09-08 12:00:00,64.78,64.84,64.78,64.84,12600.0,46.5099,46.553,46.5099,46.553,12600.0
2005-09-08 12:30:00,64.84,64.84,64.76,64.82,11500.0,46.553,46.553,46.4956,46.5386,11500.0
2005-09-08 13:00:00,64.82,64.83,64.77,64.83,10900.0,46.5386,46.5458,46.5027,46.5458,10900.0
2005-09-08 13:30:00,64.82,64.85,64.7,64.74,14100.0,46.5386,46.5602,46.4525,46.4812,14100.0
2005-09-08 14:00:00,64.73,64.78,64.64,64.69,21000.0,46.474,46.5099,46.4094,46.4453,21000.0
2005-09-08 14:30:00,64.7,64.89,64.69,64.79,33300.0,46.4525,46.5889,46.4453,46.5171,33300.0
2005-09-08 15:00:00,64.77,64.77,64.61,64.73,37400.0,46.5027,46.5027,46.3879,46.474,37400.0
2005-09-08 15:30:00,64.75,64.89,64.75,64.79,67000.0,46.4884,46.5889,46.4884,46.5171,67000.0
2005-09-09 09:30:00,64.7,64.8,64.3,64.65,15600.0,46.4525,46.5243,46.1653,46.4166,15600.0
2005-09-09 10:00:00,64.65,64.93,64.64,64.82,14300.0,46.4166,46.6176,46.4094,46.5386,14300.0
2005-09-09 10:30:00,64.8,64.81,64.55,64.61,67300.0,46.5243,46.5315,46.3448,46.3879,67300.0
2005-09-09 11:00:00,64.63,64.63,64.53,64.61,15600.0,46.4022,46.4022,46.3304,46.3879,15600.0
2005-09-09 11:30:00,64.59,64.67,64.57,64.61,26600.0,46.3735,46.4309,46.3591,46.3879,26600.0
2005-09-09 12:00:00,64.61,64.61,64.46,64.61,29100.0,46.3879,46.3879,46.2802,46.3879,29100.0
2005-09-09 12:30:00,64.55,64.56,64.49,64.54,7300.0,46.3448,46.352,46.3017,46.3376,7300.0
2005-09-09 13:00:00,64.52,64.63,64.41,64.59,18900.0,46.3232,46.4022,46.2443,46.3735,18900.0
2005-09-09 13:30:00,64.59,64.71,64.45,64.51,46200.0,46.3735,46.4597,46.273,46.3161,46200.0
2005-09-09 14:00:00,64.51,64.58,64.42,64.58,27400.0,46.3161,46.3663,46.2514,46.3663,27400.0
2005-09-09 14:30:00,64.6,64.64,64.47,64.51,25500.0,46.3807,46.4094,46.2873,46.3161,25500.0
2005-09-09 15:00:00,64.51,64.52,64.38,64.47,34700.0,46.3161,46.3232,46.2227,46.2873,34700.0
2005-09-09 15:30:00,64.48,64.59,64.47,64.51,47400.0,46.2945,46.3735,46.2873,46.3161,47400.0
2005-09-12 09:30:00,64.75,64.82,64.19,64.78,32900.0,46.4884,46.5386,46.0863,46.5099,32900.0
2005-09-12 10:00:00,64.76,64.84,64.65,64.84,15000.0,46.4956,46.553,46.4166,46.553,15000.0
2005-09-12 10:30:00,64.8,64.98,64.75,64.98,21400.0,46.5243,46.6535,46.4884,46.6535,21400.0
2005-09-12 11:00:00,64.98,65.0,64.88,64.98,27600.0,46.6535,46.6679,46.5817,46.6535,27600.0
2005-09-12 11:30:00,64.97,64.98,64.9,64.9,10200.0,46.6463,46.6535,46.5961,46.5961,10200.0
2005-09-12 12:00:00,64.9,65.14,64.89,65.14,42600.0,46.5961,46.7684,46.5889,46.7684,42600.0
2005-09-12 12:30:00,65.1,65.35,64.92,65.25,29800.0,46.7397,46.9192,46.6104,46.8474,29800.0
2005-09-12 13:00:00,65.25,65.48,65.25,65.41,27900.0,46.8474,47.0125,46.8474,46.9622,27900.0
2005-09-12 13:30:00,65.42,65.48,65.3,65.35,34900.0,46.9694,47.0125,46.8833,46.9192,34900.0
2005-09-12 14:00:00,65.31,65.49,65.3,65.46,12600.0,46.8904,47.0197,46.8833,46.9981,12600.0
2005-09-12 14:30:00,65.47,65.57,65.41,65.54,53300.0,47.0053,47.0771,46.9622,47.0556,53300.0
2005-09-12 15:00:00,65.51,66.07,65.51,66.0,96800.0,47.034,47.4361,47.034,47.3858,96800.0
2005-09-12 15:30:00,66.03,66.05,65.7,65.76,65500.0,47.4074,47.4217,47.1704,47.2135,65500.0
2005-09-13 09:30:00,65.8,66.1,65.7,65.75,77800.0,47.2422,47.4576,47.1704,47.2063,77800.0
2005-09-13 10:00:00,65.75,65.9,65.72,65.82,42800.0,47.2063,47.314,47.1848,47.2566,42800.0
2005-09-13 10:30:00,65.82,65.97,65.77,65.91,37400.0,47.2566,47.3643,47.2207,47.3212,37400.0
2005-09-13 11:00:00,65.92,66.19,65.88,65.99,50300.0,47.3284,47.5222,47.2997,47.3787,50300.0
2005-09-13 11:30:00,66.0,66.0,65.8,65.9,26400.0,47.3858,47.3858,47.2422,47.314,26400.0
2005-09-13 12:00:00,65.9,65.93,65.8,65.9,27100.0,47.314,47.3356,47.2422,47.314,27100.0
2005-09-13 12:30:00,65.9,65.9,65.77,65.88,33500.0,47.314,47.314,47.2207,47.2997,33500.0
2005-09-13 13:00:00,65.88,65.89,65.66,65.66,19000.0,47.2997,47.3069,47.1417,47.1417,19000.0
2005-09-13 13:30:00,65.65,65.76,65.63,65.69,16700.0,47.1345,47.2135,47.1202,47.1633,16700.0
2005-09-13 14:00:00,65.69,65.93,65.63,65.85,31700.0,47.1633,47.3356,47.1202,47.2781,31700.0
2005-09-13 14:30:00,65.84,65.85,65.72,65.75,20200.0,47.271,47.2781,47.1848,47.2063,20200.0
2005-09-13 15:00:00,65.75,65.75,65.4,65.46,31000.0,47.2063,47.2063,46.9551,46.9981,31000.0
2005-09-13 15:30:00,65.45,65.51,65.23,65.36,68000.0,46.9909,47.034,46.833,46.9263,68000.0
2005-09-14 09:30:00,65.45,65.5,65.0,65.08,18700.0,46.9909,47.0268,46.6679,46.7253,18700.0
2005-09-14 10:00:00,65.09,65.2,64.9,64.9,22800.0,46.7325,46.8115,46.5961,46.5961,22800.0
2005-09-14 10:30:00,64.95,65.3,64.89,65.16,27800.0,46.632,46.8833,46.5889,46.7827,27800.0
2005-09-14 11:00:00,65.16,65.31,65.15,65.28,27400.0,46.7827,46.8904,46.7756,46.8689,27400.0
2005-09-14 11:30:00,65.29,65.31,65.17,65.17,20200.0,46.8761,46.8904,46.7899,46.7899,20200.0
2005-09-14 12:00:00,65.17,65.23,65.14,65.14,10200.0,46.7899,46.833,46.7684,46.7684,10200.0
2005-09-14 12:30:00,65.13,65.13,65.08,65.12,14900.0,46.7612,46.7612,46.7253,46.754,14900.0
2005-09-14 13:00:00,65.11,65.15,65.07,65.12,16300.0,46.7468,46.7756,46.7181,46.754,16300.0
2005-09-14 13:30:00,65.12,65.12,64.84,64.92,24900.0,46.754,46.754,46.553,46.6104,24900.0
2005-09-14 14:00:00,64.95,64.98,64.56,64.6,15000.0,46.632,46.6535,46.352,46.3807,15000.0
2005-09-14 14:30:00,64.6,64.62,64.46,64.55,14300.0,46.3807,46.395,46.2802,46.3448,14300.0
2005-09-14 15:00:00,64.54,64.62,64.46,64.62,27700.0,46.3376,46.395,46.2802,46.395,27700.0
2005-09-14 15:30:00,64.63,64.87,64.63,64.8,39300.0,46.4022,46.5745,46.4022,46.5243,39300.0
2005-09-15 09:30:00,64.9,65.3,64.79,64.88,35300.0,46.5961,46.8833,46.5171,46.5817,35300.0
2005-09-15 10:00:00,64.88,64.88,64.67,64.69,9800.0,46.5817,46.5817,46.4309,46.4453,9800.0
2005-09-15 10:30:00,64.69,64.93,64.68,64.88,19400.0,46.4453,46.6176,46.4381,46.5817,19400.0
2005-09-15 11:00:00,64.86,64.88,64.65,64.66,15800.0,46.5673,46.5817,46.4166,46.4238,15800.0
2005-09-15 11:30:00,64.67,64.73,64.62,64.62,7400.0,46.4309,46.474,46.395,46.395,7400.0
2005-09-15 12:00:00,64.58,64.58,64.4,64.5,37800.0,46.3663,46.3663,46.2371,46.3089,37800.0
2005-09-15 12:30:00,64.52,64.53,64.44,64.45,11200.0,46.3232,46.3304,46.2658,46.273,11200.0
2005-09-15 13:00:00,64.47,64.5,64.36,64.36,36100.0,46.2873,46.3089,46.2084,46.2084,36100.0
2005-09-15 13:30:00,64.36,64.43,64.35,64.35,10400.0,46.2084,46.2586,46.2012,46.2012,10400.0
2005-09-15 14:00:00,64.34,64.34,64.18,64.23,21600.0,46.194,46.194,46.0791,46.115,21600.0
2005-09-15 14:30:00,64.23,64.36,64.18,64.33,16000.0,46.115,46.2084,46.0791,46.1868,16000.0
2005-09-15 15:00:00,64.33,64.39,64.26,64.27,22600.0,46.1868,46.2299,46.1366,46.1437,22600.0
2005-09-15 15:30:00,64.26,64.34,64.1,64.22,75300.0,46.1366,46.194,46.0217,46.1079,75300.0
2005-09-16 09:30:00,64.8,64.89,64.52,64.68,112500.0,46.5243,46.5889,46.3232,46.4381,112500.0
2005-09-16 10:00:00,64.73,64.73,64.36,64.44,31000.0,46.474,46.474,46.2084,46.2658,31000.0
2005-09-16 10:30:00,64.44,64.78,64.39,64.75,23500.0,46.2658,46.5099,46.2299,46.4884,23500.0
2005-09-16 11:00:00,64.75,64.9,64.72,64.88,34900.0,46.4884,46.5961,46.4668,46.5817,34900.0
2005-09-16 11:30:00,64.88,64.88,64.72,64.73,22900.0,46.5817,46.5817,46.4668,46.474,22900.0
2005-09-16 12:00:00,64.73,64.74,64.52,64.68,21700.0,46.474,46.4812,46.3232,46.4381,21700.0
2005-09-16 12:30:00,64.68,64.86,64.65,64.83,21700.0,46.4381,46.5673,46.4166,46.5458,21700.0
2005-09-16 13:00:00,64.82,64.82,64.65,64.7,15100.0,46.5386,46.5386,46.4166,46.4525,15100.0
2005-09-16 13:30:00,64.69,64.75,64.68,64.69,34000.0,46.4453,46.4884,46.4381,46.4453,34000.0
2005-09-16 14:00:00,64.69,64.69,64.59,64.59,28800.0,46.4453,46.4453,46.3735,46.3735,28800.0
2005-09-16 14:30:00,64.59,64.79,64.59,64.79,35800.0,46.3735,46.5171,46.3735,46.5171,35800.0
2005-09-16 15:00:00,64.79,64.9,64.78,64.85,34900.0,46.5171,46.5961,46.5099,46.5602,34900.0
2005-09-16 15:30:00,64.86,64.89,64.6,64.7,103400.0,46.5673,46.5889,46.3807,46.4525,103400.0
2005-09-19 09:30:00,64.4,64.41,63.88,64.01,44300.0,46.2371,46.2443,45.8637,45.9571,44300.0
2005-09-19 10:00:00,63.99,64.08,63.94,64.04,53100.0,45.9427,46.0073,45.9068,45.9786,53100.0
2005-09-19 10:30:00,64.04,64.08,63.86,63.86,18300.0,45.9786,46.0073,45.8494,45.8494,18300.0
2005-09-19 11:00:00,63.92,64.01,63.89,63.98,16800.0,45.8925,45.9571,45.8709,45.9355,16800.0
2005-09-19 11:30:00,63.98,63.98,63.88,63.92,24100.0,45.9355,45.9355,45.8637,45.8925,24100.0
2005-09-19 12:00:00,63.91,64.04,63.91,63.97,19000.0,45.8853,45.9786,45.8853,45.9284,19000.0
2005-09-19 12:30:00,63.96,64.03,63.95,64.03,6900.0,45.9212,45.9714,45.914,45.9714,6900.0
2005-09-19 13:00:00,64.03,64.03,63.68,63.7,29000.0,45.9714,45.9714,45.7201,45.7345,29000.0
2005-09-19 13:30:00,63.71,63.73,63.6,63.62,48900.0,45.7417,45.756,45.6627,45.6771,48900.0
2005-09-19 14:00:00,63.63,63.63,62.97,63.05,52900.0,45.6842,45.6842,45.2104,45.2678,52900.0
2005-09-19 14:30:00,63.03,63.19,62.8,63.18,80800.0,45.2535,45.3683,45.0883,45.3612,80800.0
2005-09-19 15:00:00,63.17,63.24,63.1,63.15,39000.0,45.354,45.4042,45.3037,45.3396,39000.0
2005-09-19 15:30:00,63.15,63.45,63.14,63.43,53500.0,45.3396,45.555,45.3324,45.5407,53500.0
2005-09-20 09:30:00,63.64,63.72,63.38,63.5,10000.0,45.6914,45.7489,45.5048,45.5909,10000.0
2005-09-20 10:00:00,63.51,63.75,63.51,63.7,16100.0,45.5981,45.7704,45.5981,45.7345,16100.0
2005-09-20 10:30:00,63.69,63.69,63.54,63.59,16000.0,45.7273,45.7273,45.6196,45.6555,16000.0
2005-09-20 11:00:00,63.59,63.62,63.54,63.57,14500.0,45.6555,45.6771,45.6196,45.6412,14500.0
2005-09-20 11:30:00,63.57,63.67,63.57,63.61,21000.0,45.6412,45.713,45.6412,45.6699,21000.0
2005-09-20 12:00:00,63.61,63.63,63.52,63.54,23100.0,45.6699,45.6842,45.6053,45.6196,23100.0
2005-09-20 12:30:00,63.54,63.58,63.47,63.51,11600.0,45.6196,45.6484,45.5694,45.5981,11600.0
2005-09-20 13:00:00,63.51,63.54,63.45,63.45,8300.0,45.5981,45.6196,45.555,45.555,8300.0
2005-09-20 13:30:00,63.46,63.5,63.4,63.45,19500.0,45.5622,45.5909,45.5191,45.555,19500.0
2005-09-20 14:00:00,63.47,63.49,63.02,63.2,22000.0,45.5694,45.5837,45.2463,45.3755,22000.0
2005-09-20 14:30:00,63.22,63.32,62.68,62.71,24400.0,45.3899,45.4617,45.0022,45.0237,24400.0
2005-09-20 15:00:00,62.72,62.75,62.5,62.75,33900.0,45.0309,45.0524,44.8729,45.0524,33900.0
2005-09-20 15:30:00,62.67,62.74,62.6,62.66,38500.0,44.995,45.0453,44.9447,44.9878,38500.0
2005-09-21 09:30:00,62.52,62.52,62.0,62.01,39100.0,44.8873,44.8873,44.514,44.5211,39100.0
2005-09-21 10:00:00,62.02,62.04,61.85,62.01,34700.0,44.5283,44.5427,44.4063,44.5211,34700.0
2005-09-21 10:30:00,62.02,62.19,62.0,62.19,34300.0,44.5283,44.6504,44.514,44.6504,34300.0
2005-09-21 11:00:00,62.18,62.19,61.88,61.9,52900.0,44.6432,44.6504,44.4278,44.4422,52900.0
2005-09-21 11:30:00,61.89,61.9,61.67,61.74,24900.0,44.435,44.4422,44.277,44.3273,24900.0
2005-09-21 12:00:00,61.71,61.94,61.7,61.94,17100.0,44.3058,44.4709,44.2986,44.4709,17100.0
2005-09-21 12:30:00,61.92,61.99,61.89,61.98,18300.0,44.4565,44.5068,44.435,44.4996,18300.0
2005-09-21 13:00:00,61.98,62.04,61.74,61.81,24000.0,44.4996,44.5427,44.3273,44.3775,24000.0
2005-09-21 13:30:00,61.8,61.83,61.75,61.8,43300.0,44.3704,44.3919,44.3345,44.3704,43300.0
2005-09-21 14:00:00,61.81,61.95,61.8,61.95,24900.0,44.3775,44.4781,44.3704,44.4781,24900.0
2005-09-21 14:30:00,61.92,62.27,61.9,62.16,30700.0,44.4565,44.7078,44.4422,44.6288,30700.0
2005-09-21 15:00:00,62.12,62.14,61.83,61.94,28700.0,44.6001,44.6145,44.3919,44.4709,28700.0
2005-09-21 15:30:00,61.95,61.96,61.68,61.82,60300.0,44.4781,44.4852,44.2842,44.3847,60300.0
2005-09-22 09:30:00,61.65,61.67,61.06,61.5,32000.0,44.2627,44.277,43.8391,44.155,32000.0
2005-09-22 10:00:00,61.5,61.75,61.49,61.49,23000.0,44.155,44.3345,44.1478,44.1478,23000.0
2005-09-22 10:30:00,61.5,61.7,61.47,61.55,12800.0,44.155,44.2986,44.1334,44.1909,12800.0
2005-09-22 11:00:00,61.53,61.67,61.53,61.55,8700.0,44.1765,44.277,44.1765,44.1909,8700.0
2005-09-22 11:30:00,61.51,61.52,61.3,61.36,10600.0,44.1622,44.1693,44.0114,44.0545,10600.0
2005-09-22 12:00:00,61.4,61.4,61.24,61.29,15200.0,44.0832,44.0832,43.9683,44.0042,15200.0
2005-09-22 12:30:00,61.26,61.48,61.26,61.44,11500.0,43.9827,44.1406,43.9827,44.1119,11500.0
2005-09-22 13:00:00,61.39,61.65,61.38,61.56,10900.0,44.076,44.2627,44.0688,44.1981,10900.0
2005-09-22 13:30:00,61.56,61.94,61.56,61.84,16500.0,44.1981,44.4709,44.1981,44.3991,16500.0
2005-09-22 14:00:00,61.8,62.0,61.76,61.77,14800.0,44.3704,44.514,44.3417,44.3488,14800.0
2005-09-22 14:30:00,61.76,61.84,61.69,61.8,14500.0,44.3417,44.3991,44.2914,44.3704,14500.0
2005-09-22 15:00:00,61.81,62.03,61.66,62.01,17600.0,44.3775,44.5355,44.2699,44.5211,17600.0
2005-09-22 15:30:00,62.01,62.01,61.89,61.96,24300.0,44.5211,44.5211,44.435,44.4852,24300.0
2005-09-23 09:30:00,61.7,61.86,61.58,61.65,24500.0,44.2986,44.4134,44.2124,44.2627,24500.0
2005-09-23 10:00:00,61.6,61.85,61.58,61.8,11300.0,44.2268,44.4063,44.2124,44.3704,11300.0
2005-09-23 10:30:00,61.85,61.94,61.71,61.94,23100.0,44.4063,44.4709,44.3058,44.4709,23100.0
2005-09-23 11:00:00,61.94,62.21,61.9,62.2,28900.0,44.4709,44.6647,44.4422,44.6576,28900.0
2005-09-23 11:30:00,62.15,62.58,62.13,62.55,39500.0,44.6217,44.9304,44.6073,44.9088,39500.0
2005-09-23 12:00:00,62.55,62.55,62.39,62.54,13100.0,44.9088,44.9088,44.794,44.9017,13100.0
2005-09-23 12:30:00,62.53,62.54,62.34,62.4,8500.0,44.8945,44.9017,44.7581,44.8012,8500.0
2005-09-23 13:00:00,62.38,62.46,62.35,62.41,18400.0,44.7868,44.8442,44.7653,44.8083,18400.0
2005-09-23 13:30:00,62.42,62.83,62.42,62.83,22000.0,44.8155,45.1099,44.8155,45.1099,22000.0
2005-09-23 14:00:00,62.78,62.81,62.66,62.66,11900.0,45.074,45.0955,44.9878,44.9878,11900.0
2005-09-23 14:30:00,62.61,62.61,62.5,62.54,19900.0,44.9519,44.9519,44.8729,44.9017,19900.0
2005-09-23 15:00:00,62.55,62.56,62.3,62.55,23000.0,44.9088,44.916,44.7294,44.9088,23000.0
2005-09-23 15:30:00,62.55,62.58,62.27,62.39,31300.0,44.9088,44.9304,44.7078,44.794,31300.0
2005-09-26 09:30:00,62.84,63.15,62.4,62.45,29300.0,45.1171,45.3396,44.8012,44.837,29300.0
2005-09-26 10:00:00,62.4,62.57,62.11,62.47,26600.0,44.8012,44.9232,44.5929,44.8514,26600.0
2005-09-26 10:30:00,62.47,62.47,62.15,62.16,10600.0,44.8514,44.8514,44.6217,44.6288,10600.0
2005-09-26 11:00:00,62.17,62.25,62.08,62.22,19000.0,44.636,44.6935,44.5714,44.6719,19000.0
2005-09-26 11:30:00,62.22,62.34,62.15,62.25,31900.0,44.6719,44.7581,44.6217,44.6935,31900.0
2005-09-26 12:00:00,62.25,62.47,62.24,62.27,13900.0,44.6935,44.8514,44.6863,44.7078,13900.0
2005-09-26 12:30:00,62.27,62.27,62.1,62.18,16900.0,44.7078,44.7078,44.5858,44.6432,16900.0
2005-09-26 13:00:00,62.19,62.25,62.15,62.16,14200.0,44.6504,44.6935,44.6217,44.6288,14200.0
2005-09-26 13:30:00,62.16,62.22,62.11,62.22,18200.0,44.6288,44.6719,44.5929,44.6719,18200.0
2005-09-26 14:00:00,62.18,62.19,62.02,62.08,9500.0,44.6432,44.6504,44.5283,44.5714,9500.0
2005-09-26 14:30:00,62.08,62.11,62.0,62.03,14000.0,44.5714,44.5929,44.514,44.5355,14000.0
2005-09-26 15:00:00,62.03,62.11,62.03,62.04,20800.0,44.5355,44.5929,44.5355,44.5427,20800.0
2005-09-26 15:30:00,62.04,62.27,62.0,62.24,28100.0,44.5427,44.7078,44.514,44.6863,28100.0
2005-09-27 09:30:00,62.65,62.68,62.04,62.29,20100.0,44.9806,45.0022,44.5427,44.7222,20100.0
2005-09-27 10:00:00,62.27,62.27,62.12,62.24,21400.0,44.7078,44.7078,44.6001,44.6863,21400.0
2005-09-27 10:30:00,62.25,62.3,62.08,62.08,33500.0,44.6935,44.7294,44.5714,44.5714,33500.0
2005-09-27 11:00:00,62.08,62.19,61.95,61.95,46300.0,44.5714,44.6504,44.4781,44.4781,46300.0
2005-09-27 11:30:00,61.95,61.95,61.65,61.74,31700.0,44.4781,44.4781,44.2627,44.3273,31700.0
2005-09-27 12:00:00,61.72,61.75,61.6,61.65,12800.0,44.3129,44.3345,44.2268,44.2627,12800.0
2005-09-27 12:30:00,61.62,61.77,61.61,61.7,9500.0,44.2411,44.3488,44.234,44.2986,9500.0
2005-09-27 13:00:00,61.71,61.75,61.58,61.71,11600.0,44.3058,44.3345,44.2124,44.3058,11600.0
2005-09-27 13:30:00,61.71,61.93,61.7,61.93,16900.0,44.3058,44.4637,44.2986,44.4637,16900.0
2005-09-27 14:00:00,61.94,62.02,61.8,61.86,24000.0,44.4709,44.5283,44.3704,44.4134,24000.0
2005-09-27 14:30:00,61.88,62.34,61.88,62.3,28600.0,44.4278,44.7581,44.4278,44.7294,28600.0
2005-09-27 15:00:00,62.3,62.34,62.19,62.25,26000.0,44.7294,44.7581,44.6504,44.6935,26000.0
2005-09-27 15:30:00,62.24,62.25,61.98,62.0,30000.0,44.6863,44.6935,44.4996,44.514,30000.0
2005-09-28 09:30:00,62.45,62.59,62.35,62.41,11700.0,44.837,44.9376,44.7653,44.8083,11700.0
2005-09-28 10:00:00,62.49,62.49,62.23,62.25,9100.0,44.8658,44.8658,44.6791,44.6935,9100.0
2005-09-28 10:30:00,62.26,62.42,62.21,62.39,11000.0,44.7006,44.8155,44.6647,44.794,11000.0
2005-09-28 11:00:00,62.41,62.42,62.31,62.35,3700.0,44.8083,44.8155,44.7365,44.7653,3700.0
2005-09-28 11:30:00,62.36,62.38,61.95,62.01,8900.0,44.7724,44.7868,44.4781,44.5211,8900.0
2005-09-28 12:00:00,62.03,62.04,61.85,61.93,22200.0,44.5355,44.5427,44.4063,44.4637,22200.0
2005-09-28 12:30:00,61.94,61.94,61.85,61.9,9500.0,44.4709,44.4709,44.4063,44.4422,9500.0
2005-09-28 13:00:00,61.91,61.91,61.76,61.78,15200.0,44.4493,44.4493,44.3417,44.356,15200.0
2005-09-28 13:30:00,61.78,61.78,61.5,61.54,35300.0,44.356,44.356,44.155,44.1837,35300.0
2005-09-28 14:00:00,61.55,61.86,61.51,61.86,21500.0,44.1909,44.4134,44.1622,44.4134,21500.0
2005-09-28 14:30:00,61.82,61.95,61.81,61.94,16300.0,44.3847,44.4781,44.3775,44.4709,16300.0
2005-09-28 15:00:00,61.94,61.96,61.89,61.9,24100.0,44.4709,44.4852,44.435,44.4422,24100.0
2005-09-28 15:30:00,61.89,61.94,61.79,61.86,34500.0,44.435,44.4709,44.3632,44.4134,34500.0
2005-09-29 09:30:00,61.8,61.84,61.26,61.38,10900.0,44.3704,44.3991,43.9827,44.0688,10900.0
2005-09-29 10:00:00,61.39,61.7,61.3,61.7,7100.0,44.076,44.2986,44.0114,44.2986,7100.0
2005-09-29 10:30:00,61.7,61.86,61.44,61.44,21500.0,44.2986,44.4134,44.1119,44.1119,21500.0
2005-09-29 11:00:00,61.48,61.55,61.3,61.46,13800.0,44.1406,44.1909,44.0114,44.1263,13800.0
2005-09-29 11:30:00,61.53,62.06,61.5,62.0,11400.0,44.1765,44.557,44.155,44.514,11400.0
2005-09-29 12:00:00,62.0,62.13,61.88,61.93,12500.0,44.514,44.6073,44.4278,44.4637,12500.0
2005-09-29 12:30:00,61.95,62.0,61.91,61.95,8900.0,44.4781,44.514,44.4493,44.4781,8900.0
2005-09-29 13:00:00,61.96,62.37,61.95,62.32,15000.0,44.4852,44.7796,44.4781,44.7437,15000.0
2005-09-29 13:30:00,62.35,62.43,62.31,62.41,11400.0,44.7653,44.8227,44.7365,44.8083,11400.0
2005-09-29 14:00:00,62.41,62.66,62.4,62.63,28700.0,44.8083,44.9878,44.8012,44.9663,28700.0
2005-09-29 14:30:00,62.62,62.71,62.47,62.5,21100.0,44.9591,45.0237,44.8514,44.8729,21100.0
2005-09-29 15:00:00,62.49,62.71,62.42,62.64,22800.0,44.8658,45.0237,44.8155,44.9735,22800.0
2005-09-29 15:30:00,62.63,62.74,62.45,62.71,63300.0,44.9663,45.0453,44.837,45.0237,63300.0
2005-09-30 09:30:00,62.65,62.65,62.02,62.1,23300.0,44.9806,44.9806,44.5283,44.5858,23300.0
2005-09-30 10:00:00,62.12,62.18,61.9,62.1,37700.0,44.6001,44.6432,44.4422,44.5858,37700.0
2005-09-30 10:30:00,62.06,62.46,62.06,62.43,20500.0,44.557,44.8442,44.557,44.8227,20500.0
2005-09-30 11:00:00,62.42,62.46,62.22,62.46,18000.0,44.8155,44.8442,44.6719,44.8442,18000.0
2005-09-30 11:30:00,62.47,62.73,62.47,62.48,26200.0,44.8514,45.0381,44.8514,44.8586,26200.0
2005-09-30 12:00:00,62.5,62.67,62.49,62.52,17500.0,44.8729,44.995,44.8658,44.8873,17500.0
2005-09-30 12:30:00,62.52,62.65,62.48,62.63,4100.0,44.8873,44.9806,44.8586,44.9663,4100.0
2005-09-30 13:00:00,62.63,62.63,62.43,62.49,9000.0,44.9663,44.9663,44.8227,44.8658,9000.0
2005-09-30 13:30:00,62.5,62.73,62.5,62.68,12300.0,44.8729,45.0381,44.8729,45.0022,12300.0
2005-09-30 14:00:00,62.67,62.67,62.42,62.53,24300.0,44.995,44.995,44.8155,44.8945,24300.0
2005-09-30 14:30:00,62.56,62.9,62.55,62.87,21900.0,44.916,45.1601,44.9088,45.1386,21900.0
2005-09-30 15:00:00,62.87,62.91,62.68,62.71,22000.0,45.1386,45.1673,45.0022,45.0237,22000.0
2005-09-30 15:30:00,62.73,62.9,62.67,62.9,58000.0,45.0381,45.1601,44.995,45.1601,58000.0
2005-10-03 09:30:00,63.0,63.48,62.99,63.46,19000.0,45.2319,45.5766,45.2248,45.5622,19000.0
2005-10-03 10:00:00,63.47,63.51,63.0,63.13,35600.0,45.5694,45.5981,45.2319,45.3253,35600.0
2005-10-03 10:30:00,63.14,63.24,62.96,63.22,21000.0,45.3324,45.4042,45.2032,45.3899,21000.0
2005-10-03 11:00:00,63.24,63.25,63.14,63.14,10300.0,45.4042,45.4114,45.3324,45.3324,10300.0
2005-10-03 11:30:00,63.13,63.13,63.06,63.1,18800.0,45.3253,45.3253,45.275,45.3037,18800.0
2005-10-03 12:00:00,63.08,63.2,63.0,63.19,20700.0,45.2894,45.3755,45.2319,45.3683,20700.0
2005-10-03 12:30:00,63.14,63.16,63.0,63.0,6500.0,45.3324,45.3468,45.2319,45.2319,6500.0
2005-10-03 13:00:00,63.0,63.1,62.9,62.92,11600.0,45.2319,45.3037,45.1601,45.1745,11600.0
2005-10-03 13:30:00,62.92,63.0,62.86,62.99,23500.0,45.1745,45.2319,45.1314,45.2248,23500.0
2005-10-03 14:00:00,63.0,63.12,62.88,63.12,34100.0,45.2319,45.3181,45.1458,45.3181,34100.0
2005-10-03 14:30:00,63.13,63.23,63.08,63.12,15500.0,45.3253,45.3971,45.2894,45.3181,15500.0
2005-10-03 15:00:00,63.13,63.16,63.04,63.09,28400.0,45.3253,45.3468,45.2606,45.2965,28400.0
2005-10-03 15:30:00,63.1,63.23,62.99,63.18,58700.0,45.3037,45.3971,45.2248,45.3612,58700.0
2005-10-04 09:30:00,63.5,63.68,63.41,63.53,15300.0,45.5909,45.7201,45.5263,45.6125,15300.0
2005-10-04 10:00:00,63.48,63.8,63.37,63.75,13800.0,45.5766,45.8063,45.4976,45.7704,13800.0
2005-10-04 10:30:00,63.7,63.76,63.43,63.73,22100.0,45.7345,45.7776,45.5407,45.756,22100.0
2005-10-04 11:00:00,63.79,63.8,63.5,63.61,17200.0,45.7991,45.8063,45.5909,45.6699,17200.0
2005-10-04 11:30:00,63.61,63.85,63.61,63.85,10000.0,45.6699,45.8422,45.6699,45.8422,10000.0
2005-10-04 12:00:00,63.86,63.88,63.8,63.82,9600.0,45.8494,45.8637,45.8063,45.8207,9600.0
2005-10-04 12:30:00,63.81,63.82,63.67,63.73,10400.0,45.8135,45.8207,45.713,45.756,10400.0
2005-10-04 13:00:00,63.73,63.78,63.68,63.78,7400.0,45.756,45.7919,45.7201,45.7919,7400.0
2005-10-04 13:30:00,63.77,63.77,63.6,63.72,19900.0,45.7848,45.7848,45.6627,45.7489,19900.0
2005-10-04 14:00:00,63.74,63.83,63.7,63.77,35500.0,45.7632,45.8278,45.7345,45.7848,35500.0
2005-10-04 14:30:00,63.77,63.78,63.34,63.36,45800.0,45.7848,45.7919,45.476,45.4904,45800.0
2005-10-04 15:00:00,63.36,63.6,63.2,63.36,66800.0,45.4904,45.6627,45.3755,45.4904,66800.0
2005-10-04 15:30:00,63.36,63.49,63.06,63.14,93400.0,45.4904,45.5837,45.275,45.3324,93400.0
2005-10-05 09:30:00,63.09,63.11,62.71,62.91,23300.0,45.2965,45.3109,45.0237,45.1673,23300.0
2005-10-05 10:00:00,62.91,63.05,62.69,63.05,31600.0,45.1673,45.2678,45.0094,45.2678,31600.0
2005-10-05 10:30:00,63.06,63.34,62.93,63.22,21400.0,45.275,45.476,45.1817,45.3899,21400.0
2005-10-05 11:00:00,63.21,63.24,63.04,63.04,29900.0,45.3827,45.4042,45.2606,45.2606,29900.0
2005-10-05 11:30:00,62.9,62.97,62.77,62.94,31800.0,45.1601,45.2104,45.0668,45.1889,31800.0
2005-10-05 12:00:00,62.94,63.04,62.84,62.97,24900.0,45.1889,45.2606,45.1171,45.2104,24900.0
2005-10-05 12:30:00,62.96,63.0,62.85,62.85,19400.0,45.2032,45.2319,45.1242,45.1242,19400.0
2005-10-05 13:00:00,62.87,63.08,62.85,63.01,25600.0,45.1386,45.2894,45.1242,45.2391,25600.0
2005-10-05 13:30:00,63.01,63.06,62.89,62.97,18500.0,45.2391,45.275,45.153,45.2104,18500.0
2005-10-05 14:00:00,62.95,63.0,62.84,62.89,24800.0,45.196,45.2319,45.1171,45.153,24800.0
2005-10-05 14:30:00,62.89,62.91,62.59,62.62,37500.0,45.153,45.1673,44.9376,44.9591,37500.0
2005-10-05 15:00:00,62.62,62.62,62.28,62.36,30600.0,44.9591,44.9591,44.715,44.7724,30600.0
2005-10-05 15:30:00,62.35,62.38,61.9,62.12,109000.0,44.7653,44.7868,44.4422,44.6001,109000.0
2005-10-06 09:30:00,62.08,62.12,61.35,61.66,28600.0,44.5714,44.6001,44.0473,44.2699,28600.0
2005-10-06 10:00:00,61.68,61.8,61.29,61.45,34600.0,44.2842,44.3704,44.0042,44.1191,34600.0
2005-10-06 10:30:00,61.46,61.61,61.23,61.6,42200.0,44.1263,44.234,43.9611,44.2268,42200.0
2005-10-06 11:00:00,61.6,61.91,61.58,61.6,27300.0,44.2268,44.4493,44.2124,44.2268,27300.0
2005-10-06 11:30:00,61.6,61.7,61.54,61.61,17500.0,44.2268,44.2986,44.1837,44.234,17500.0
2005-10-06 12:00:00,61.61,61.64,61.46,61.47,25800.0,44.234,44.2555,44.1263,44.1334,25800.0
2005-10-06 12:30:00,61.45,61.45,61.11,61.29,43600.0,44.1191,44.1191,43.875,44.0042,43600.0
2005-10-06 13:00:00,61.26,61.4,61.26,61.32,26200.0,43.9827,44.0832,43.9827,44.0257,26200.0
2005-10-06 13:30:00,61.31,61.31,60.5,60.83,30500.0,44.0186,44.0186,43.437,43.6739,30500.0
2005-10-06 14:00:00,60.81,61.25,60.81,61.2,43900.0,43.6596,43.9755,43.6596,43.9396,43900.0
2005-10-06 14:30:00,61.22,61.24,60.94,61.15,33800.0,43.9539,43.9683,43.7529,43.9037,33800.0
2005-10-06 15:00:00,61.11,61.29,61.0,61.01,48200.0,43.875,44.0042,43.796,43.8032,48200.0
2005-10-06 15:30:00,60.95,61.35,60.71,61.23,74800.0,43.7601,44.0473,43.5878,43.9611,74800.0
2005-10-07 09:30:00,61.34,62.25,61.25,62.11,75000.0,44.0401,44.6935,43.9755,44.5929,75000.0
2005-10-07 10:00:00,62.08,62.19,61.92,61.96,46900.0,44.5714,44.6504,44.4565,44.4852,46900.0
2005-10-07 10:30:00,61.94,62.09,61.8,61.96,33000.0,44.4709,44.5786,44.3704,44.4852,33000.0
2005-10-07 11:00:00,61.99,61.99,61.77,61.91,19100.0,44.5068,44.5068,44.3488,44.4493,19100.0
2005-10-07 11:30:00,61.93,62.0,61.81,61.96,13200.0,44.4637,44.514,44.3775,44.4852,13200.0
2005-10-07 12:00:00,61.97,61.99,61.91,61.92,15900.0,44.4924,44.5068,44.4493,44.4565,15900.0
2005-10-07 12:30:00,61.91,61.93,61.86,61.86,8500.0,44.4493,44.4637,44.4134,44.4134,8500.0
2005-10-07 13:00:00,61.86,61.99,61.82,61.97,14700.0,44.4134,44.5068,44.3847,44.4924,14700.0
2005-10-07 13:30:00,61.97,62.0,61.88,61.89,5300.0,44.4924,44.514,44.4278,44.435,5300.0
2005-10-07 14:00:00,61.91,62.03,61.81,62.03,15100.0,44.4493,44.5355,44.3775,44.5355,15100.0
2005-10-07 14:30:00,62.04,62.33,62.04,62.15,27800.0,44.5427,44.7509,44.5427,44.6217,27800.0
2005-10-07 15:00:00,62.15,62.22,62.09,62.12,24200.0,44.6217,44.6719,44.5786,44.6001,24200.0
2005-10-07 15:30:00,62.12,62.13,61.85,61.94,46500.0,44.6001,44.6073,44.4063,44.4709,46500.0
2005-10-10 09:30:00,61.85,61.9,61.6,61.68,11800.0,44.4063,44.4422,44.2268,44.2842,11800.0
2005-10-10 10:00:00,61.7,61.7,61.32,61.46,18800.0,44.2986,44.2986,44.0257,44.1263,18800.0
2005-10-10 10:30:00,61.48,61.62,61.45,61.5,23100.0,44.1406,44.2411,44.1191,44.155,23100.0
2005-10-10 11:00:00,61.5,61.76,61.5,61.75,9600.0,44.155,44.3417,44.155,44.3345,9600.0
2005-10-10 11:30:00,61.76,61.79,61.69,61.72,13000.0,44.3417,44.3632,44.2914,44.3129,13000.0
2005-10-10 12:00:00,61.71,61.88,61.71,61.86,5800.0,44.3058,44.4278,44.3058,44.4134,5800.0
2005-10-10 12:30:00,61.86,62.02,61.86,61.97,8800.0,44.4134,44.5283,44.4134,44.4924,8800.0
2005-10-10 13:00:00,61.96,61.98,61.88,61.96,4700.0,44.4852,44.4996,44.4278,44.4852,4700.0
2005-10-10 13:30:00,61.96,61.98,61.89,61.89,12400.0,44.4852,44.4996,44.435,44.435,12400.0
2005-10-10 14:00:00,61.88,61.88,61.67,61.67,13300.0,44.4278,44.4278,44.277,44.277,13300.0
2005-10-10 14:30:00,61.65,61.78,61.51,61.74,12700.0,44.2627,44.356,44.1622,44.3273,12700.0
2005-10-10 15:00:00,61.71,61.8,61.55,61.69,31900.0,44.3058,44.3704,44.1909,44.2914,31900.0
2005-10-10 15:30:00,61.67,61.89,61.62,61.75,40200.0,44.277,44.435,44.2411,44.3345,40200.0
2005-10-11 09:30:00,61.68,62.0,61.68,61.88,16600.0,44.2842,44.514,44.2842,44.4278,16600.0
2005-10-11 10:00:00,61.84,62.18,61.62,62.13,17700.0,44.3991,44.6432,44.2411,44.6073,17700.0
2005-10-11 10:30:00,62.13,62.35,62.09,62.13,20100.0,44.6073,44.7653,44.5786,44.6073,20100.0
2005-10-11 11:00:00,62.12,62.33,62.07,62.24,15900.0,44.6001,44.7509,44.5642,44.6863,15900.0
2005-10-11 11:30:00,62.21,62.27,62.0,62.16,16500.0,44.6647,44.7078,44.514,44.6288,16500.0
2005-10-11 12:00:00,62.2,62.28,62.05,62.18,19000.0,44.6576,44.715,44.5499,44.6432,19000.0
2005-10-11 12:30:00,62.16,62.43,62.16,62.36,17000.0,44.6288,44.8227,44.6288,44.7724,17000.0
2005-10-11 13:00:00,62.37,62.5,62.34,62.39,13700.0,44.7796,44.8729,44.7581,44.794,13700.0
2005-10-11 13:30:00,62.37,62.44,62.32,62.32,13200.0,44.7796,44.8299,44.7437,44.7437,13200.0
2005-10-11 14:00:00,62.23,62.6,62.04,62.41,36500.0,44.6791,44.9447,44.5427,44.8083,36500.0
2005-10-11 14:30:00,62.39,62.39,61.96,61.96,24800.0,44.794,44.794,44.4852,44.4852,24800.0
2005-10-11 15:00:00,61.96,61.98,61.71,61.71,29100.0,44.4852,44.4996,44.3058,44.3058,29100.0
2005-10-11 15:30:00,61.71,61.84,61.61,61.7,38300.0,44.3058,44.3991,44.234,44.2986,38300.0
2005-10-12 09:30:00,61.75,63.72,61.75,63.35,95500.0,44.3345,45.7489,44.3345,45.4832,95500.0
2005-10-12 10:00:00,63.3,63.4,62.91,62.95,64800.0,45.4473,45.5191,45.1673,45.196,64800.0
2005-10-12 10:30:00,62.92,63.18,62.75,62.77,30200.0,45.1745,45.3612,45.0524,45.0668,30200.0
2005-10-12 11:00:00,62.77,62.81,62.55,62.55,38500.0,45.0668,45.0955,44.9088,44.9088,38500.0
2005-10-12 11:30:00,62.55,62.55,61.93,61.93,33100.0,44.9088,44.9088,44.4637,44.4637,33100.0
2005-10-12 12:00:00,61.94,62.29,61.81,62.25,27500.0,44.4709,44.7222,44.3775,44.6935,27500.0
2005-10-12 12:30:00,62.24,62.37,62.2,62.29,16500.0,44.6863,44.7796,44.6576,44.7222,16500.0
2005-10-12 13:00:00,62.31,62.35,62.21,62.21,21700.0,44.7365,44.7653,44.6647,44.6647,21700.0
2005-10-12 13:30:00,62.2,62.2,61.9,61.98,22000.0,44.6576,44.6576,44.4422,44.4996,22000.0
2005-10-12 14:00:00,61.97,62.02,61.57,61.72,15500.0,44.4924,44.5283,44.2052,44.3129,15500.0
2005-10-12 14:30:00,61.74,62.03,61.6,61.94,37100.0,44.3273,44.5355,44.2268,44.4709,37100.0
2005-10-12 15:00:00,61.93,62.52,61.84,62.5,44900.0,44.4637,44.8873,44.3991,44.8729,44900.0
2005-10-12 15:30:00,62.49,62.5,62.24,62.37,49400.0,44.8658,44.8729,44.6863,44.7796,49400.0
2005-10-13 09:30:00,62.23,62.31,61.88,61.98,18800.0,44.6791,44.7365,44.4278,44.4996,18800.0
2005-10-13 10:00:00,61.9,62.05,61.6,61.74,20300.0,44.4422,44.5499,44.2268,44.3273,20300.0
2005-10-13 10:30:00,61.73,61.86,61.64,61.72,40100.0,44.3201,44.4134,44.2555,44.3129,40100.0
2005-10-13 11:00:00,61.72,61.75,61.5,61.56,22600.0,44.3129,44.3345,44.155,44.1981,22600.0
2005-10-13 11:30:00,61.56,61.63,61.17,61.22,33500.0,44.1981,44.2483,43.9181,43.9539,33500.0
2005-10-13 12:00:00,61.23,61.31,61.09,61.18,24200.0,43.9611,44.0186,43.8606,43.9252,24200.0
2005-10-13 12:30:00,61.25,61.58,61.25,61.49,15100.0,43.9755,44.2124,43.9755,44.1478,15100.0
2005-10-13 13:00:00,61.54,61.7,61.41,61.54,47900.0,44.1837,44.2986,44.0904,44.1837,47900.0
2005-10-13 13:30:00,61.54,61.83,61.5,61.78,21200.0,44.1837,44.3919,44.155,44.356,21200.0
2005-10-13 14:00:00,61.77,61.99,61.73,61.88,40400.0,44.3488,44.5068,44.3201,44.4278,40400.0
2005-10-13 14:30:00,61.85,62.18,61.85,62.01,32800.0,44.4063,44.6432,44.4063,44.5211,32800.0
2005-10-13 15:00:00,62.01,62.14,61.99,62.04,34100.0,44.5211,44.6145,44.5068,44.5427,34100.0
2005-10-13 15:30:00,62.05,62.13,61.93,62.05,46900.0,44.5499,44.6073,44.4637,44.5499,46900.0
2005-10-14 09:30:00,62.28,62.89,62.28,62.64,28400.0,44.715,45.153,44.715,44.9735,28400.0
2005-10-14 10:00:00,62.69,63.29,62.69,63.06,40900.0,45.0094,45.4401,45.0094,45.275,40900.0
2005-10-14 10:30:00,63.06,63.24,62.74,62.91,32500.0,45.275,45.4042,45.0453,45.1673,32500.0
2005-10-14 11:00:00,62.91,63.21,62.66,63.0,22400.0,45.1673,45.3827,44.9878,45.2319,22400.0
2005-10-14 11:30:00,63.02,63.29,62.87,63.21,32500.0,45.2463,45.4401,45.1386,45.3827,32500.0
2005-10-14 12:00:00,63.25,63.41,63.17,63.34,13200.0,45.4114,45.5263,45.354,45.476,13200.0
2005-10-14 12:30:00,63.34,63.36,63.25,63.3,15500.0,45.476,45.4904,45.4114,45.4473,15500.0
2005-10-14 13:00:00,63.25,63.35,63.1,63.34,34900.0,45.4114,45.4832,45.3037,45.476,34900.0
2005-10-14 13:30:00,63.34,63.48,63.2,63.29,21100.0,45.476,45.5766,45.3755,45.4401,21100.0
2005-10-14 14:00:00,63.29,63.33,63.22,63.31,11900.0,45.4401,45.4689,45.3899,45.4545,11900.0
2005-10-14 14:30:00,63.26,63.3,63.12,63.27,17800.0,45.4186,45.4473,45.3181,45.4258,17800.0
2005-10-14 15:00:00,63.26,63.5,63.25,63.44,30100.0,45.4186,45.5909,45.4114,45.5478,30100.0
2005-10-14 15:30:00,63.46,64.0,63.45,63.95,77400.0,45.5622,45.9499,45.555,45.914,77400.0
2005-10-17 09:30:00,66.0,66.55,64.75,64.98,177800.0,47.3858,47.7807,46.4884,46.6535,177800.0
2005-10-17 10:00:00,65.01,65.7,64.47,64.75,96200.0,46.675,47.1704,46.2873,46.4884,96200.0
2005-10-17 10:30:00,64.78,64.87,63.86,64.39,160900.0,46.5099,46.5745,45.8494,46.2299,160900.0
2005-10-17 11:00:00,64.31,65.15,63.88,63.88,58400.0,46.1725,46.7756,45.8637,45.8637,58400.0
2005-10-17 11:30:00,63.88,64.3,63.72,64.2,61900.0,45.8637,46.1653,45.7489,46.0935,61900.0
2005-10-17 12:00:00,64.15,64.66,64.15,64.61,36700.0,46.0576,46.4238,46.0576,46.3879,36700.0
2005-10-17 12:30:00,64.66,64.73,64.31,64.52,29900.0,46.4238,46.474,46.1725,46.3232,29900.0
2005-10-17 13:00:00,64.51,64.55,63.98,64.23,35500.0,46.3161,46.3448,45.9355,46.115,35500.0
2005-10-17 13:30:00,64.29,64.8,64.13,64.58,31900.0,46.1581,46.5243,46.0432,46.3663,31900.0
2005-10-17 14:00:00,64.57,64.89,64.42,64.64,37700.0,46.3591,46.5889,46.2514,46.4094,37700.0
2005-10-17 14:30:00,64.66,64.78,64.49,64.59,29400.0,46.4238,46.5099,46.3017,46.3735,29400.0
2005-10-17 15:00:00,64.68,65.11,64.68,64.97,63800.0,46.4381,46.7468,46.4381,46.6463,63800.0
2005-10-17 15:30:00,64.99,65.24,64.89,65.12,94500.0,46.6607,46.8402,46.5889,46.754,94500.0
2005-10-18 09:30:00,65.06,65.06,64.4,64.52,30600.0,46.7109,46.7109,46.2371,46.3232,30600.0
2005-10-18 10:00:00,64.53,64.85,64.42,64.79,18100.0,46.3304,46.5602,46.2514,46.5171,18100.0
2005-10-18 10:30:00,64.72,64.89,64.4,64.47,88200.0,46.4668,46.5889,46.2371,46.2873,88200.0
2005-10-18 11:00:00,64.54,64.56,64.35,64.35,95500.0,46.3376,46.352,46.2012,46.2012,95500.0
2005-10-18 11:30:00,64.33,64.34,64.1,64.12,22500.0,46.1868,46.194,46.0217,46.0361,22500.0
2005-10-18 12:00:00,64.11,64.42,64.11,64.41,19000.0,46.0289,46.2514,46.0289,46.2443,19000.0
2005-10-18 12:30:00,64.41,64.52,64.36,64.43,10100.0,46.2443,46.3232,46.2084,46.2586,10100.0
2005-10-18 13:00:00,64.45,64.5,64.31,64.31,15100.0,46.273,46.3089,46.1725,46.1725,15100.0
2005-10-18 13:30:00,64.33,64.36,64.18,64.36,14900.0,46.1868,46.2084,46.0791,46.2084,14900.0
2005-10-18 14:00:00,64.37,64.54,64.34,64.51,28600.0,46.2155,46.3376,46.194,46.3161,28600.0
2005-10-18 14:30:00,64.54,64.59,64.37,64.41,21600.0,46.3376,46.3735,46.2155,46.2443,21600.0
2005-10-18 15:00:00,64.4,64.77,64.39,64.68,44500.0,46.2371,46.5027,46.2299,46.4381,44500.0
2005-10-18 15:30:00,64.68,64.77,64.6,64.6,57900.0,46.4381,46.5027,46.3807,46.3807,57900.0
2005-10-19 09:30:00,65.05,65.4,64.73,65.02,39500.0,46.7038,46.9551,46.474,46.6822,39500.0
2005-10-19 10:00:00,65.02,65.02,64.67,64.75,62500.0,46.6822,46.6822,46.4309,46.4884,62500.0
2005-10-19 10:30:00,64.75,65.61,64.75,65.6,38100.0,46.4884,47.1058,46.4884,47.0986,38100.0
2005-10-19 11:00:00,65.6,65.6,65.23,65.33,32700.0,47.0986,47.0986,46.833,46.9048,32700.0
2005-10-19 11:30:00,65.38,65.5,65.23,65.29,21300.0,46.9407,47.0268,46.833,46.8761,21300.0
2005-10-19 12:00:00,65.3,65.4,65.25,65.3,55200.0,46.8833,46.9551,46.8474,46.8833,55200.0
2005-10-19 12:30:00,65.33,65.4,64.98,65.08,49800.0,46.9048,46.9551,46.6535,46.7253,49800.0
2005-10-19 13:00:00,65.08,65.34,65.0,65.19,38400.0,46.7253,46.912,46.6679,46.8043,38400.0
2005-10-19 13:30:00,65.18,65.35,65.05,65.09,50000.0,46.7971,46.9192,46.7038,46.7325,50000.0
2005-10-19 14:00:00,65.08,65.5,65.08,65.48,57000.0,46.7253,47.0268,46.7253,47.0125,57000.0
2005-10-19 14:30:00,65.48,65.79,65.47,65.66,106300.0,47.0125,47.2351,47.0053,47.1417,106300.0
2005-10-19 15:00:00,65.65,65.65,65.32,65.37,113100.0,47.1345,47.1345,46.8976,46.9335,113100.0
2005-10-19 15:30:00,65.37,65.48,65.32,65.48,106600.0,46.9335,47.0125,46.8976,47.0125,106600.0
2005-10-20 09:30:00,65.56,65.65,65.14,65.34,22700.0,47.0699,47.1345,46.7684,46.912,22700.0
2005-10-20 10:00:00,65.34,65.63,65.28,65.59,60300.0,46.912,47.1202,46.8689,47.0915,60300.0
2005-10-20 10:30:00,65.6,65.78,65.42,65.7,28800.0,47.0986,47.2279,46.9694,47.1704,28800.0
2005-10-20 11:00:00,65.72,65.76,65.35,65.64,31600.0,47.1848,47.2135,46.9192,47.1274,31600.0
2005-10-20 11:30:00,65.65,65.66,65.24,65.32,19900.0,47.1345,47.1417,46.8402,46.8976,19900.0
2005-10-20 12:00:00,65.37,65.48,65.25,65.37,17900.0,46.9335,47.0125,46.8474,46.9335,17900.0
2005-10-20 12:30:00,65.36,65.39,65.1,65.1,15200.0,46.9263,46.9479,46.7397,46.7397,15200.0
2005-10-20 13:00:00,65.09,65.35,65.03,65.16,19700.0,46.7325,46.9192,46.6894,46.7827,19700.0
2005-10-20 13:30:00,65.15,65.19,65.0,65.11,11300.0,46.7756,46.8043,46.6679,46.7468,11300.0
2005-10-20 14:00:00,65.1,65.1,64.6,64.82,22700.0,46.7397,46.7397,46.3807,46.5386,22700.0
2005-10-20 14:30:00,64.78,64.85,64.72,64.72,20700.0,46.5099,46.5602,46.4668,46.4668,20700.0
2005-10-20 15:00:00,64.73,64.88,64.19,64.21,37700.0,46.474,46.5817,46.0863,46.1007,37700.0
2005-10-20 15:30:00,64.22,64.55,64.18,64.28,102400.0,46.1079,46.3448,46.0791,46.1509,102400.0
2005-10-21 09:30:00,64.65,64.65,64.3,64.34,49500.0,46.4166,46.4166,46.1653,46.194,49500.0
2005-10-21 10:00:00,64.4,64.6,64.34,64.6,17500.0,46.2371,46.3807,46.194,46.3807,17500.0
2005-10-21 10:30:00,64.59,64.6,63.96,63.98,36400.0,46.3735,46.3807,45.9212,45.9355,36400.0
2005-10-21 11:00:00,64.0,64.43,64.0,64.41,14500.0,45.9499,46.2586,45.9499,46.2443,14500.0
2005-10-21 11:30:00,64.41,64.41,63.85,63.87,15700.0,46.2443,46.2443,45.8422,45.8566,15700.0
2005-10-21 12:00:00,63.9,64.18,63.84,64.18,16700.0,45.8781,46.0791,45.835,46.0791,16700.0
2005-10-21 12:30:00,64.18,64.55,64.18,64.54,13900.0,46.0791,46.3448,46.0791,46.3376,13900.0
2005-10-21 13:00:00,64.53,64.56,64.42,64.55,18000.0,46.3304,46.352,46.2514,46.3448,18000.0
2005-10-21 13:30:00,64.55,64.77,64.53,64.74,25200.0,46.3448,46.5027,46.3304,46.4812,25200.0
2005-10-21 14:00:00,64.75,64.87,64.72,64.82,21900.0,46.4884,46.5745,46.4668,46.5386,21900.0
2005-10-21 14:30:00,64.83,64.96,64.73,64.84,25100.0,46.5458,46.6391,46.474,46.553,25100.0
2005-10-21 15:00:00,64.87,64.87,64.66,64.8,27800.0,46.5745,46.5745,46.4238,46.5243,27800.0
2005-10-21 15:30:00,64.81,64.85,64.7,64.79,35500.0,46.5315,46.5602,46.4525,46.5171,35500.0
2005-10-24 09:30:00,64.96,65.49,64.85,65.33,27200.0,46.6391,47.0197,46.5602,46.9048,27200.0
2005-10-24 10:00:00,65.4,65.45,65.18,65.18,47100.0,46.9551,46.9909,46.7971,46.7971,47100.0
2005-10-24 10:30:00,65.2,65.46,65.15,65.2,34900.0,46.8115,46.9981,46.7756,46.8115,34900.0
2005-10-24 11:00:00,65.21,65.65,65.2,65.65,34400.0,46.8186,47.1345,46.8115,47.1345,34400.0
2005-10-24 11:30:00,65.78,65.97,65.71,65.93,25500.0,47.2279,47.3643,47.1776,47.3356,25500.0
2005-10-24 12:00:00,65.93,66.16,65.87,66.16,41100.0,47.3356,47.5007,47.2925,47.5007,41100.0
2005-10-24 12:30:00,66.19,66.6,66.16,66.21,47800.0,47.5222,47.8166,47.5007,47.5366,47800.0
2005-10-24 13:00:00,66.26,66.44,66.14,66.15,21100.0,47.5725,47.7017,47.4863,47.4935,21100.0
2005-10-24 13:30:00,66.17,66.34,66.15,66.32,14600.0,47.5079,47.6299,47.4935,47.6156,14600.0
2005-10-24 14:00:00,66.35,66.46,66.27,66.27,24200.0,47.6371,47.7161,47.5797,47.5797,24200.0
2005-10-24 14:30:00,66.28,66.31,66.08,66.09,20700.0,47.5869,47.6084,47.4433,47.4504,20700.0
2005-10-24 15:00:00,66.1,66.26,66.03,66.05,24800.0,47.4576,47.5725,47.4074,47.4217,24800.0
2005-10-24 15:30:00,66.06,66.23,66.06,66.18,69200.0,47.4289,47.551,47.4289,47.5151,69200.0
2005-10-25 09:30:00,65.85,65.85,65.56,65.76,25600.0,47.2781,47.2781,47.0699,47.2135,25600.0
2005-10-25 10:00:00,65.74,66.15,65.43,66.14,20500.0,47.1992,47.4935,46.9766,47.4863,20500.0
2005-10-25 10:30:00,66.14,66.14,65.9,65.93,24400.0,47.4863,47.4863,47.314,47.3356,24400.0
2005-10-25 11:00:00,65.92,66.0,65.6,65.7,15300.0,47.3284,47.3858,47.0986,47.1704,15300.0
2005-10-25 11:30:00,65.64,65.7,65.52,65.52,9900.0,47.1274,47.1704,47.0412,47.0412,9900.0
2005-10-25 12:00:00,65.55,65.68,65.53,65.54,20100.0,47.0627,47.1561,47.0484,47.0556,20100.0
2005-10-25 12:30:00,65.55,65.57,65.31,65.43,24200.0,47.0627,47.0771,46.8904,46.9766,24200.0
2005-10-25 13:00:00,65.42,65.42,65.06,65.2,25000.0,46.9694,46.9694,46.7109,46.8115,25000.0
2005-10-25 13:30:00,65.2,65.2,64.83,65.0,18700.0,46.8115,46.8115,46.5458,46.6679,18700.0
2005-10-25 14:00:00,64.96,65.1,64.95,65.02,24200.0,46.6391,46.7397,46.632,46.6822,24200.0
2005-10-25 14:30:00,64.97,65.28,64.97,65.2,22000.0,46.6463,46.8689,46.6463,46.8115,22000.0
2005-10-25 15:00:00,65.2,65.25,64.98,65.22,20400.0,46.8115,46.8474,46.6535,46.8258,20400.0
2005-10-25 15:30:00,65.25,65.38,65.15,65.25,73800.0,46.8474,46.9407,46.7756,46.8474,73800.0
2005-10-26 09:30:00,65.35,65.41,65.1,65.33,27600.0,46.9192,46.9622,46.7397,46.9048,27600.0
2005-10-26 10:00:00,65.31,65.78,65.26,65.63,25700.0,46.8904,47.2279,46.8545,47.1202,25700.0
2005-10-26 10:30:00,65.6,65.72,65.4,65.72,12400.0,47.0986,47.1848,46.9551,47.1848,12400.0
2005-10-26 11:00:00,65.7,65.7,65.46,65.64,15800.0,47.1704,47.1704,46.9981,47.1274,15800.0
2005-10-26 11:30:00,65.64,65.65,65.44,65.44,16400.0,47.1274,47.1345,46.9838,46.9838,16400.0
2005-10-26 12:00:00,65.44,65.45,65.3,65.39,13800.0,46.9838,46.9909,46.8833,46.9479,13800.0
2005-10-26 12:30:00,65.4,65.44,65.3,65.4,10200.0,46.9551,46.9838,46.8833,46.9551,10200.0
2005-10-26 13:00:00,65.43,65.43,65.24,65.31,11900.0,46.9766,46.9766,46.8402,46.8904,11900.0
2005-10-26 13:30:00,65.33,65.39,65.18,65.23,26900.0,46.9048,46.9479,46.7971,46.833,26900.0
2005-10-26 14:00:00,65.21,65.6,65.21,65.41,18600.0,46.8186,47.0986,46.8186,46.9622,18600.0
2005-10-26 14:30:00,65.43,65.55,65.34,65.52,18700.0,46.9766,47.0627,46.912,47.0412,18700.0
2005-10-26 15:00:00,65.52,65.62,65.44,65.44,25400.0,47.0412,47.113,46.9838,46.9838,25400.0
2005-10-26 15:30:00,65.44,65.44,65.1,65.16,47300.0,46.9838,46.9838,46.7397,46.7827,47300.0
2005-10-27 09:30:00,65.01,65.07,64.57,64.74,24200.0,46.675,46.7181,46.3591,46.4812,24200.0
2005-10-27 10:00:00,64.66,64.85,64.65,64.77,13500.0,46.4238,46.5602,46.4166,46.5027,13500.0
2005-10-27 10:30:00,64.78,64.82,64.7,64.72,11800.0,46.5099,46.5386,46.4525,46.4668,11800.0
2005-10-27 11:00:00,64.7,64.75,64.6,64.64,19700.0,46.4525,46.4884,46.3807,46.4094,19700.0
2005-10-27 11:30:00,64.64,64.64,64.55,64.64,16500.0,46.4094,46.4094,46.3448,46.4094,16500.0
2005-10-27 12:00:00,64.61,64.9,64.59,64.82,10300.0,46.3879,46.5961,46.3735,46.5386,10300.0
2005-10-27 12:30:00,64.81,64.87,64.81,64.85,6700.0,46.5315,46.5745,46.5315,46.5602,6700.0
2005-10-27 13:00:00,64.86,64.87,64.6,64.65,11300.0,46.5673,46.5745,46.3807,46.4166,11300.0
2005-10-27 13:30:00,64.6,64.82,64.6,64.8,17800.0,46.3807,46.5386,46.3807,46.5243,17800.0
2005-10-27 14:00:00,64.82,64.95,64.75,64.75,28200.0,46.5386,46.632,46.4884,46.4884,28200.0
2005-10-27 14:30:00,64.76,64.82,64.68,64.68,24800.0,46.4956,46.5386,46.4381,46.4381,24800.0
2005-10-27 15:00:00,64.66,64.7,64.51,64.55,35500.0,46.4238,46.4525,46.3161,46.3448,35500.0
2005-10-27 15:30:00,64.55,64.84,64.5,64.55,82300.0,46.3448,46.553,46.3089,46.3448,82300.0
2005-10-28 09:30:00,65.15,65.29,64.94,65.24,21900.0,46.7756,46.8761,46.6248,46.8402,21900.0
2005-10-28 10:00:00,65.23,65.27,65.04,65.21,14000.0,46.833,46.8617,46.6966,46.8186,14000.0
2005-10-28 10:30:00,65.21,65.3,65.06,65.21,20900.0,46.8186,46.8833,46.7109,46.8186,20900.0
2005-10-28 11:00:00,65.23,65.51,65.23,65.37,18700.0,46.833,47.034,46.833,46.9335,18700.0
2005-10-28 11:30:00,65.38,65.45,65.24,65.42,28200.0,46.9407,46.9909,46.8402,46.9694,28200.0
2005-10-28 12:00:00,65.44,65.7,65.44,65.66,26500.0,46.9838,47.1704,46.9838,47.1417,26500.0
2005-10-28 12:30:00,65.65,65.68,65.39,65.42,14300.0,47.1345,47.1561,46.9479,46.9694,14300.0
2005-10-28 13:00:00,65.39,65.57,65.34,65.57,19000.0,46.9479,47.0771,46.912,47.0771,19000.0
2005-10-28 13:30:00,65.55,65.58,65.3,65.38,14900.0,47.0627,47.0843,46.8833,46.9407,14900.0
2005-10-28 14:00:00,65.42,65.64,65.34,65.53,20300.0,46.9694,47.1274,46.912,47.0484,20300.0
2005-10-28 14:30:00,65.52,65.81,65.47,65.7,29900.0,47.0412,47.2494,47.0053,47.1704,29900.0
2005-10-28 15:00:00,65.72,65.78,65.61,65.75,22700.0,47.1848,47.2279,47.1058,47.2063,22700.0
2005-10-28 15:30:00,65.75,66.05,65.69,65.97,75300.0,47.2063,47.4217,47.1633,47.3643,75300.0
2005-10-31 09:30:00,66.12,66.23,65.75,66.15,36000.0,47.472,47.551,47.2063,47.4935,36000.0
2005-10-31 10:00:00,66.15,66.3,66.11,66.3,28900.0,47.4935,47.6012,47.4648,47.6012,28900.0
2005-10-31 10:30:00,66.31,66.5,66.3,66.47,24700.0,47.6084,47.7448,47.6012,47.7233,24700.0
2005-10-31 11:00:00,66.47,66.91,66.47,66.83,48200.0,47.7233,48.0392,47.7233,47.9817,48200.0
2005-10-31 11:30:00,66.84,66.85,66.46,66.62,32200.0,47.9889,47.9961,47.7161,47.831,32200.0
2005-10-31 12:00:00,66.62,66.84,66.62,66.84,21200.0,47.831,47.9889,47.831,47.9889,21200.0
2005-10-31 12:30:00,66.86,66.99,66.81,66.95,23000.0,48.0033,48.0966,47.9674,48.0679,23000.0
2005-10-31 13:00:00,66.94,67.0,66.93,66.95,20400.0,48.0607,48.1038,48.0535,48.0679,20400.0
2005-10-31 13:30:00,66.99,66.99,66.88,66.88,17300.0,48.0966,48.0966,48.0176,48.0176,17300.0
2005-10-31 14:00:00,66.87,67.0,66.86,66.93,28300.0,48.0105,48.1038,48.0033,48.0535,28300.0
2005-10-31 14:30:00,66.94,67.0,66.9,66.98,27900.0,48.0607,48.1038,48.032,48.0894,27900.0
2005-10-31 15:00:00,66.98,67.07,66.86,67.02,110800.0,48.0894,48.1541,48.0033,48.1182,110800.0
2005-10-31 15:30:00,67.02,67.19,66.92,66.92,54500.0,48.1182,48.2402,48.0464,48.0464,54500.0
2005-11-01 09:30:00,66.88,67.19,66.75,66.75,25500.0,48.0176,48.2402,47.9243,47.9243,25500.0
2005-11-01 10:00:00,66.76,67.19,66.75,67.15,20100.0,47.9315,48.2402,47.9243,48.2115,20100.0
2005-11-01 10:30:00,67.19,67.19,67.02,67.19,22900.0,48.2402,48.2402,48.1182,48.2402,22900.0
2005-11-01 11:00:00,67.19,67.77,67.18,67.75,61300.0,48.2402,48.6566,48.233,48.6423,61300.0
2005-11-01 11:30:00,67.75,67.91,67.74,67.74,67100.0,48.6423,48.7571,48.6351,48.6351,67100.0
2005-11-01 12:00:00,67.73,67.79,67.51,67.51,53200.0,48.6279,48.671,48.47,48.47,53200.0
2005-11-01 12:30:00,67.5,67.56,67.45,67.54,28200.0,48.4628,48.5059,48.4269,48.4915,28200.0
2005-11-01 13:00:00,67.54,67.63,67.54,67.58,20700.0,48.4915,48.5561,48.4915,48.5202,20700.0
2005-11-01 13:30:00,67.57,67.66,67.57,67.66,27000.0,48.513,48.5777,48.513,48.5777,27000.0
2005-11-01 14:00:00,67.81,67.81,67.5,67.79,42800.0,48.6854,48.6854,48.4628,48.671,42800.0
2005-11-01 14:30:00,67.79,67.95,67.51,67.67,33300.0,48.671,48.7859,48.47,48.5848,33300.0
2005-11-01 15:00:00,67.67,67.78,67.6,67.69,40700.0,48.5848,48.6638,48.5346,48.5992,40700.0
2005-11-01 15:30:00,67.7,67.79,67.6,67.71,78700.0,48.6064,48.671,48.5346,48.6136,78700.0
2005-11-02 09:30:00,67.4,67.99,67.3,67.97,21700.0,48.391,48.8146,48.3192,48.8002,21700.0
2005-11-02 10:00:00,67.95,67.99,67.8,67.88,13700.0,48.7859,48.8146,48.6782,48.7356,13700.0
2005-11-02 10:30:00,67.9,67.97,67.71,67.72,38700.0,48.75,48.8002,48.6136,48.6207,38700.0
2005-11-02 11:00:00,67.72,67.87,67.49,67.67,21600.0,48.6207,48.7284,48.4556,48.5848,21600.0
2005-11-02 11:30:00,67.67,67.72,67.56,67.66,8800.0,48.5848,48.6207,48.5059,48.5777,8800.0
2005-11-02 12:00:00,67.67,67.68,67.46,67.52,9800.0,48.5848,48.592,48.4341,48.4771,9800.0
2005-11-02 12:30:00,67.54,67.83,67.46,67.77,25000.0,48.4915,48.6997,48.4341,48.6566,25000.0
2005-11-02 13:00:00,67.76,67.76,67.58,67.7,12000.0,48.6495,48.6495,48.5202,48.6064,12000.0
2005-11-02 13:30:00,67.71,67.71,67.63,67.68,7000.0,48.6136,48.6136,48.5561,48.592,7000.0
2005-11-02 14:00:00,67.68,67.72,67.53,67.55,20400.0,48.592,48.6207,48.4843,48.4987,20400.0
2005-11-02 14:30:00,67.55,67.61,67.16,67.34,49800.0,48.4987,48.5418,48.2187,48.3479,49800.0
2005-11-02 15:00:00,67.32,67.47,67.15,67.46,55300.0,48.3335,48.4412,48.2115,48.4341,55300.0
2005-11-02 15:30:00,67.5,67.7,67.44,67.69,58900.0,48.4628,48.6064,48.4197,48.5992,58900.0
2005-11-03 09:30:00,67.8,67.92,67.52,67.52,17000.0,48.6782,48.7643,48.4771,48.4771,17000.0
2005-11-03 10:00:00,67.55,67.62,67.24,67.25,39300.0,48.4987,48.5489,48.2761,48.2833,39300.0
2005-11-03 10:30:00,67.21,67.51,67.16,67.22,27900.0,48.2546,48.47,48.2187,48.2618,27900.0
2005-11-03 11:00:00,67.21,67.5,67.21,67.43,16600.0,48.2546,48.4628,48.2546,48.4125,16600.0
2005-11-03 11:30:00,67.45,67.72,67.45,67.64,16200.0,48.4269,48.6207,48.4269,48.5633,16200.0
2005-11-03 12:00:00,67.6,67.72,67.5,67.72,12200.0,48.5346,48.6207,48.4628,48.6207,12200.0
2005-11-03 12:30:00,67.71,67.76,67.6,67.67,39100.0,48.6136,48.6495,48.5346,48.5848,39100.0
2005-11-03 13:00:00,67.67,67.82,67.63,67.74,25900.0,48.5848,48.6925,48.5561,48.6351,25900.0
2005-11-03 13:30:00,67.75,67.82,67.65,67.76,19300.0,48.6423,48.6925,48.5705,48.6495,19300.0
2005-11-03 14:00:00,67.79,67.85,67.64,67.69,21900.0,48.671,48.7141,48.5633,48.5992,21900.0
2005-11-03 14:30:00,67.71,67.84,67.6,67.68,45100.0,48.6136,48.7069,48.5346,48.592,45100.0
2005-11-03 15:00:00,67.68,67.68,67.46,67.57,60800.0,48.592,48.592,48.4341,48.513,60800.0
2005-11-03 15:30:00,67.58,67.67,67.47,67.67,45100.0,48.5202,48.5848,48.4412,48.5848,45100.0
2005-11-04 09:30:00,67.76,67.9,67.61,67.9,12000.0,48.6495,48.75,48.5418,48.75,12000.0
2005-11-04 10:00:00,67.85,67.86,67.46,67.55,17100.0,48.7141,48.7213,48.4341,48.4987,17100.0
2005-11-04 10:30:00,67.52,67.55,67.07,67.08,20300.0,48.4771,48.4987,48.1541,48.1612,20300.0
2005-11-04 11:00:00,67.08,67.42,67.04,67.4,19400.0,48.1612,48.4053,48.1325,48.391,19400.0
2005-11-04 11:30:00,67.4,67.5,67.39,67.46,19300.0,48.391,48.4628,48.3838,48.4341,19300.0
2005-11-04 12:00:00,67.46,67.5,67.37,67.38,22000.0,48.4341,48.4628,48.3694,48.3766,22000.0
2005-11-04 12:30:00,67.38,67.38,67.17,67.22,21100.0,48.3766,48.3766,48.2259,48.2618,21100.0
2005-11-04 13:00:00,67.26,67.26,67.03,67.11,8100.0,48.2905,48.2905,48.1253,48.1828,8100.0
2005-11-04 13:30:00,67.11,67.27,67.02,67.23,17200.0,48.1828,48.2977,48.1182,48.2689,17200.0
2005-11-04 14:00:00,67.23,67.5,67.15,67.37,25500.0,48.2689,48.4628,48.2115,48.3694,25500.0
2005-11-04 14:30:00,67.37,67.39,67.09,67.26,25600.0,48.3694,48.3838,48.1684,48.2905,25600.0
2005-11-04 15:00:00,67.24,67.24,67.03,67.05,18200.0,48.2761,48.2761,48.1253,48.1397,18200.0
2005-11-04 15:30:00,67.06,67.25,67.04,67.18,25200.0,48.1469,48.2833,48.1325,48.233,25200.0
2005-11-07 09:30:00,68.0,68.0,67.8,68.0,58100.0,48.8218,48.8218,48.6782,48.8218,58100.0
2005-11-07 10:00:00,68.13,68.15,67.36,67.44,43200.0,48.9151,48.9295,48.3623,48.4197,43200.0
2005-11-07 10:30:00,67.4,67.43,67.04,67.2,37000.0,48.391,48.4125,48.1325,48.2474,37000.0
2005-11-07 11:00:00,67.2,67.21,67.02,67.04,24400.0,48.2474,48.2546,48.1182,48.1325,24400.0
2005-11-07 11:30:00,67.03,67.19,67.03,67.07,24100.0,48.1253,48.2402,48.1253,48.1541,24100.0
2005-11-07 12:00:00,67.06,67.22,67.03,67.21,26500.0,48.1469,48.2618,48.1253,48.2546,26500.0
2005-11-07 12:30:00,67.22,67.23,67.01,67.13,22300.0,48.2618,48.2689,48.111,48.1971,22300.0
2005-11-07 13:00:00,67.13,67.15,67.0,67.03,17500.0,48.1971,48.2115,48.1038,48.1253,17500.0
2005-11-07 13:30:00,67.06,67.13,67.01,67.1,19400.0,48.1469,48.1971,48.111,48.1756,19400.0
2005-11-07 14:00:00,67.1,67.19,67.01,67.1,25300.0,48.1756,48.2402,48.111,48.1756,25300.0
2005-11-07 14:30:00,67.11,67.21,67.07,67.19,34700.0,48.1828,48.2546,48.1541,48.2402,34700.0
2005-11-07 15:00:00,67.19,67.22,67.01,67.03,45700.0,48.2402,48.2618,48.111,48.1253,45700.0
2005-11-07 15:30:00,67.01,67.18,67.0,67.1,86400.0,48.111,48.233,48.1038,48.1756,86400.0
2005-11-08 09:30:00,66.9,66.9,66.7,66.73,28700.0,48.032,48.032,47.8884,47.9099,28700.0
2005-11-08 10:00:00,66.84,66.88,66.63,66.71,22100.0,47.9889,48.0176,47.8382,47.8956,22100.0
2005-11-08 10:30:00,66.75,66.8,66.61,66.64,10100.0,47.9243,47.9602,47.8238,47.8453,10100.0
2005-11-08 11:00:00,66.62,66.9,66.55,66.84,15900.0,47.831,48.032,47.7807,47.9889,15900.0
2005-11-08 11:30:00,66.84,66.96,66.73,66.87,20600.0,47.9889,48.0751,47.9099,48.0105,20600.0
2005-11-08 12:00:00,66.82,66.94,66.7,66.73,14700.0,47.9746,48.0607,47.8884,47.9099,14700.0
2005-11-08 12:30:00,66.79,66.9,66.67,66.76,19200.0,47.953,48.032,47.8669,47.9315,19200.0
2005-11-08 13:00:00,66.77,66.79,66.39,66.6,18600.0,47.9387,47.953,47.6658,47.8166,18600.0
2005-11-08 13:30:00,66.61,66.76,66.61,66.68,10300.0,47.8238,47.9315,47.8238,47.874,10300.0
2005-11-08 14:00:00,66.68,66.89,66.68,66.86,12600.0,47.874,48.0248,47.874,48.0033,12600.0
2005-11-08 14:30:00,66.86,66.91,66.79,66.8,20800.0,48.0033,48.0392,47.953,47.9602,20800.0
2005-11-08 15:00:00,66.81,66.94,66.76,66.94,27400.0,47.9674,48.0607,47.9315,48.0607,27400.0
2005-11-08 15:30:00,66.94,67.02,66.74,66.85,26400.0,48.0607,48.1182,47.9171,47.9961,26400.0
2005-11-09 09:30:00,66.52,66.92,66.52,66.61,16700.0,47.929,48.2172,47.929,47.9938,16700.0
2005-11-09 10:00:00,66.63,66.8,66.62,66.8,9000.0,48.0082,48.1307,48.001,48.1307,9000.0
2005-11-09 10:30:00,66.8,66.96,66.69,66.69,10800.0,48.1307,48.246,48.0514,48.0514,10800.0
2005-11-09 11:00:00,66.69,66.88,66.69,66.8,14800.0,48.0514,48.1883,48.0514,48.1307,14800.0
2005-11-09 11:30:00,66.78,67.04,66.71,67.02,17400.0,48.1163,48.3036,48.0659,48.2892,17400.0
2005-11-09 12:00:00,67.06,67.69,67.02,67.68,19100.0,48.318,48.772,48.2892,48.7648,19100.0
2005-11-09 12:30:00,67.68,67.72,67.54,67.66,14200.0,48.7648,48.7936,48.6639,48.7504,14200.0
2005-11-09 13:00:00,67.61,67.66,67.48,67.52,10300.0,48.7143,48.7504,48.6207,48.6495,10300.0
2005-11-09 13:30:00,67.5,67.57,67.35,67.35,9100.0,48.6351,48.6855,48.527,48.527,9100.0
2005-11-09 14:00:00,67.4,67.4,67.25,67.33,13500.0,48.563,48.563,48.4549,48.5126,13500.0
2005-11-09 14:30:00,67.34,67.35,67.04,67.07,15300.0,48.5198,48.527,48.3036,48.3252,15300.0
2005-11-09 15:00:00,67.08,67.24,67.02,67.22,12300.0,48.3325,48.4477,48.2892,48.4333,12300.0
2005-11-09 15:30:00,67.22,67.55,67.21,67.5,83200.0,48.4333,48.6711,48.4261,48.6351,83200.0
2005-11-10 09:30:00,67.51,67.61,67.2,67.21,20800.0,48.6423,48.7143,48.4189,48.4261,20800.0
2005-11-10 10:00:00,67.19,67.2,66.86,66.87,19500.0,48.4117,48.4189,48.1739,48.1811,19500.0
2005-11-10 10:30:00,66.87,67.16,66.87,67.09,17400.0,48.1811,48.3901,48.1811,48.3397,17400.0
2005-11-10 11:00:00,67.08,67.13,66.94,67.12,28800.0,48.3325,48.3685,48.2316,48.3613,28800.0
2005-11-10 11:30:00,67.12,67.2,67.04,67.18,15100.0,48.3613,48.4189,48.3036,48.4045,15100.0
2005-11-10 12:00:00,67.18,67.27,67.06,67.2,25100.0,48.4045,48.4693,48.318,48.4189,25100.0
2005-11-10 12:30:00,67.21,67.24,67.17,67.2,12400.0,48.4261,48.4477,48.3973,48.4189,12400.0
2005-11-10 13:00:00,67.19,67.38,67.18,67.33,11800.0,48.4117,48.5486,48.4045,48.5126,11800.0
2005-11-10 13:30:00,67.35,67.93,67.33,67.93,19400.0,48.527,48.9449,48.5126,48.9449,19400.0
2005-11-10 14:00:00,67.93,68.0,67.58,68.0,21900.0,48.9449,48.9953,48.6927,48.9953,21900.0
2005-11-10 14:30:00,68.0,68.23,67.84,68.2,32900.0,48.9953,49.161,48.88,49.1394,32900.0
2005-11-10 15:00:00,68.19,68.22,67.98,68.11,29500.0,49.1322,49.1538,48.9809,49.0746,29500.0
2005-11-10 15:30:00,68.12,68.26,68.05,68.13,44300.0,49.0818,49.1827,49.0314,49.089,44300.0
2005-11-11 09:30:00,68.1,68.48,68.05,68.3,31300.0,49.0674,49.3412,49.0314,49.2115,31300.0
2005-11-11 10:00:00,68.3,68.5,68.3,68.49,31900.0,49.2115,49.3556,49.2115,49.3484,31900.0
2005-11-11 10:30:00,68.48,69.03,68.48,69.03,50900.0,49.3412,49.7375,49.3412,49.7375,50900.0
2005-11-11 11:00:00,69.04,69.05,68.64,68.67,41700.0,49.7447,49.7519,49.4565,49.4781,41700.0
2005-11-11 11:30:00,68.67,68.68,68.6,68.65,17200.0,49.4781,49.4853,49.4276,49.4637,17200.0
2005-11-11 12:00:00,68.64,68.68,68.61,68.64,12400.0,49.4565,49.4853,49.4348,49.4565,12400.0
2005-11-11 12:30:00,68.65,68.77,68.65,68.7,13200.0,49.4637,49.5501,49.4637,49.4997,13200.0
2005-11-11 13:00:00,68.68,68.84,68.68,68.83,12300.0,49.4853,49.6006,49.4853,49.5934,12300.0
2005-11-11 13:30:00,68.83,69.0,68.8,68.98,47900.0,49.5934,49.7158,49.5717,49.7014,47900.0
2005-11-11 14:00:00,69.0,69.04,68.94,68.94,24000.0,49.7158,49.7447,49.6726,49.6726,24000.0
2005-11-11 14:30:00,68.95,69.06,68.95,69.04,26200.0,49.6798,49.7591,49.6798,49.7447,26200.0
2005-11-11 15:00:00,69.03,69.03,68.77,68.81,39400.0,49.7375,49.7375,49.5501,49.5789,39400.0
2005-11-11 15:30:00,68.81,68.91,68.74,68.86,46200.0,49.5789,49.651,49.5285,49.615,46200.0
2005-11-14 09:30:00,69.0,69.05,68.6,68.63,26400.0,49.7158,49.7519,49.4276,49.4493,26400.0
2005-11-14 10:00:00,68.69,69.16,68.69,68.86,14800.0,49.4925,49.8311,49.4925,49.615,14800.0
2005-11-14 10:30:00,68.85,68.86,68.55,68.55,11700.0,49.6078,49.615,49.3916,49.3916,11700.0
2005-11-14 11:00:00,68.55,68.66,68.44,68.64,36000.0,49.3916,49.4709,49.3124,49.4565,36000.0
2005-11-14 11:30:00,68.64,68.65,68.49,68.59,14700.0,49.4565,49.4637,49.3484,49.4204,14700.0
2005-11-14 12:00:00,68.61,68.62,68.5,68.51,8800.0,49.4348,49.4421,49.3556,49.3628,8800.0
2005-11-14 12:30:00,68.54,68.58,68.5,68.54,13400.0,49.3844,49.4132,49.3556,49.3844,13400.0
2005-11-14 13:00:00,68.54,68.59,68.5,68.54,15200.0,49.3844,49.4204,49.3556,49.3844,15200.0
2005-11-14 13:30:00,68.56,68.63,68.49,68.62,18800.0,49.3988,49.4493,49.3484,49.4421,18800.0
2005-11-14 14:00:00,68.64,68.66,68.5,68.52,16700.0,49.4565,49.4709,49.3556,49.37,16700.0
2005-11-14 14:30:00,68.53,68.71,68.53,68.65,18700.0,49.3772,49.5069,49.3772,49.4637,18700.0
2005-11-14 15:00:00,68.63,68.84,68.63,68.79,34100.0,49.4493,49.6006,49.4493,49.5645,34100.0
2005-11-14 15:30:00,68.78,68.93,68.73,68.86,55500.0,49.5573,49.6654,49.5213,49.615,55500.0
2005-11-15 09:30:00,68.88,68.93,68.5,68.59,26800.0,49.6294,49.6654,49.3556,49.4204,26800.0
2005-11-15 10:00:00,68.62,68.7,68.53,68.61,19200.0,49.4421,49.4997,49.3772,49.4348,19200.0
2005-11-15 10:30:00,68.61,68.65,68.58,68.62,40700.0,49.4348,49.4637,49.4132,49.4421,40700.0
2005-11-15 11:00:00,68.62,68.64,68.54,68.6,23200.0,49.4421,49.4565,49.3844,49.4276,23200.0
2005-11-15 11:30:00,68.59,68.75,68.53,68.69,16500.0,49.4204,49.5357,49.3772,49.4925,16500.0
2005-11-15 12:00:00,68.67,68.97,68.66,68.92,8200.0,49.4781,49.6942,49.4709,49.6582,8200.0
2005-11-15 12:30:00,68.92,68.99,68.72,68.9,9200.0,49.6582,49.7086,49.5141,49.6438,9200.0
2005-11-15 13:00:00,68.93,68.94,68.8,68.84,6900.0,49.6654,49.6726,49.5717,49.6006,6900.0
2005-11-15 13:30:00,68.84,68.94,68.7,68.73,10300.0,49.6006,49.6726,49.4997,49.5213,10300.0
2005-11-15 14:00:00,68.73,68.84,68.61,68.77,11800.0,49.5213,49.6006,49.4348,49.5501,11800.0
2005-11-15 14:30:00,68.75,68.76,68.51,68.53,26500.0,49.5357,49.5429,49.3628,49.3772,26500.0
2005-11-15 15:00:00,68.51,68.67,68.5,68.57,15200.0,49.3628,49.4781,49.3556,49.406,15200.0
2005-11-15 15:30:00,68.56,68.65,68.55,68.62,27500.0,49.3988,49.4637,49.3916,49.4421,27500.0
2005-11-16 09:30:00,68.82,68.84,68.43,68.67,22200.0,49.5862,49.6006,49.3052,49.4781,22200.0
2005-11-16 10:00:00,68.68,68.72,68.26,68.26,59300.0,49.4853,49.5141,49.1827,49.1827,59300.0
2005-11-16 10:30:00,68.24,68.28,68.11,68.24,10700.0,49.1683,49.1971,49.0746,49.1683,10700.0
2005-11-16 11:00:00,68.25,68.25,68.05,68.18,13000.0,49.1755,49.1755,49.0314,49.125,13000.0
2005-11-16 11:30:00,68.19,68.43,68.19,68.42,13900.0,49.1322,49.3052,49.1322,49.2979,13900.0
2005-11-16 12:00:00,68.41,68.42,68.29,68.35,19100.0,49.2907,49.2979,49.2043,49.2475,19100.0
2005-11-16 12:30:00,68.36,68.4,68.35,68.37,6800.0,49.2547,49.2835,49.2475,49.2619,6800.0
2005-11-16 13:00:00,68.38,69.0,68.38,68.65,94600.0,49.2691,49.7158,49.2691,49.4637,94600.0
2005-11-16 13:30:00,68.65,68.8,68.57,68.64,34100.0,49.4637,49.5717,49.406,49.4565,34100.0
2005-11-16 14:00:00,68.64,68.93,68.51,68.93,24200.0,49.4565,49.6654,49.3628,49.6654,24200.0
2005-11-16 14:30:00,68.92,68.95,68.59,68.87,18800.0,49.6582,49.6798,49.4204,49.6222,18800.0
2005-11-16 15:00:00,68.89,69.0,68.84,68.98,27000.0,49.6366,49.7158,49.6006,49.7014,27000.0
2005-11-16 15:30:00,68.98,68.98,68.76,68.92,35700.0,49.7014,49.7014,49.5429,49.6582,35700.0
2005-11-17 09:30:00,70.5,70.79,70.28,70.63,106500.0,50.7966,51.0056,50.6381,50.8903,106500.0
2005-11-17 10:00:00,70.63,71.34,70.45,71.24,72900.0,50.8903,51.4019,50.7606,51.3298,72900.0
2005-11-17 10:30:00,71.25,71.56,71.07,71.19,39300.0,51.337,51.5604,51.2073,51.2938,39300.0
2005-11-17 11:00:00,71.15,71.19,70.6,70.93,53700.0,51.265,51.2938,50.8687,51.1065,53700.0
2005-11-17 11:30:00,70.92,71.21,70.78,70.79,27600.0,51.0992,51.3082,50.9984,51.0056,27600.0
2005-11-17 12:00:00,70.75,70.84,70.55,70.74,21700.0,50.9768,51.0416,50.8327,50.9696,21700.0
2005-11-17 12:30:00,70.74,70.89,70.72,70.78,12700.0,50.9696,51.0776,50.9551,50.9984,12700.0
2005-11-17 13:00:00,70.77,70.8,70.57,70.8,13800.0,50.9912,51.0128,50.8471,51.0128,13800.0
2005-11-17 13:30:00,70.81,70.95,70.76,70.89,29200.0,51.02,51.1209,50.984,51.0776,29200.0
2005-11-17 14:00:00,70.87,71.19,70.86,71.17,20400.0,51.0632,51.2938,51.056,51.2794,20400.0
2005-11-17 14:30:00,71.16,71.16,70.86,70.93,25600.0,51.2722,51.2722,51.056,51.1065,25600.0
2005-11-17 15:00:00,70.91,71.0,70.76,70.89,44500.0,51.092,51.1569,50.984,51.0776,44500.0
2005-11-17 15:30:00,70.89,71.09,70.83,71.0,58800.0,51.0776,51.2217,51.0344,51.1569,58800.0
2005-11-18 09:30:00,71.6,71.8,70.91,71.19,77800.0,51.5892,51.7333,51.092,51.2938,77800.0
2005-11-18 10:00:00,71.18,71.39,71.16,71.3,32900.0,51.2866,51.4379,51.2722,51.373,32900.0
2005-11-18 10:30:00,71.31,71.31,70.8,70.92,35400.0,51.3802,51.3802,51.0128,51.0992,35400.0
2005-11-18 11:00:00,70.91,71.1,70.71,70.73,31000.0,51.092,51.2289,50.9479,50.9623,31000.0
2005-11-18 11:30:00,70.71,70.77,70.55,70.58,19000.0,50.9479,50.9912,50.8327,50.8543,19000.0
2005-11-18 12:00:00,70.58,70.74,70.53,70.53,25600.0,50.8543,50.9696,50.8182,50.8182,25600.0
2005-11-18 12:30:00,70.53,70.53,70.34,70.45,17100.0,50.8182,50.8182,50.6813,50.7606,17100.0
2005-11-18 13:00:00,70.46,70.65,70.46,70.61,16700.0,50.7678,50.9047,50.7678,50.8759,16700.0
2005-11-18 13:30:00,70.64,70.93,70.64,70.93,13300.0,50.8975,51.1065,50.8975,51.1065,13300.0
2005-11-18 14:00:00,70.93,70.95,70.83,70.86,27100.0,51.1065,51.1209,51.0344,51.056,27100.0
2005-11-18 14:30:00,70.85,70.96,70.75,70.8,21300.0,51.0488,51.1281,50.9768,51.0128,21300.0
2005-11-18 15:00:00,70.78,70.95,70.73,70.79,25400.0,50.9984,51.1209,50.9623,51.0056,25400.0
2005-11-18 15:30:00,70.79,71.01,70.79,70.95,45000.0,51.0056,51.1641,51.0056,51.1209,45000.0
2005-11-21 09:30:00,70.6,70.75,70.53,70.61,21900.0,50.8687,50.9768,50.8182,50.8759,21900.0
2005-11-21 10:00:00,70.67,70.75,70.45,70.63,21900.0,50.9191,50.9768,50.7606,50.8903,21900.0
2005-11-21 10:30:00,70.63,70.78,70.55,70.73,12600.0,50.8903,50.9984,50.8327,50.9623,12600.0
2005-11-21 11:00:00,70.75,70.77,70.68,70.77,13300.0,50.9768,50.9912,50.9263,50.9912,13300.0
2005-11-21 11:30:00,70.78,70.78,70.45,70.68,12200.0,50.9984,50.9984,50.7606,50.9263,12200.0
2005-11-21 12:00:00,70.69,70.77,70.6,70.73,9900.0,50.9335,50.9912,50.8687,50.9623,9900.0
2005-11-21 12:30:00,70.72,70.85,70.65,70.8,12500.0,50.9551,51.0488,50.9047,51.0128,12500.0
2005-11-21 13:00:00,70.8,70.88,70.76,70.86,11600.0,51.0128,51.0704,50.984,51.056,11600.0
2005-11-21 13:30:00,70.87,71.06,70.8,70.99,28300.0,51.0632,51.2001,51.0128,51.1497,28300.0
2005-11-21 14:00:00,71.0,71.06,70.96,71.04,16300.0,51.1569,51.2001,51.1281,51.1857,16300.0
2005-11-21 14:30:00,71.03,71.08,70.9,71.04,19700.0,51.1785,51.2145,51.0848,51.1857,19700.0
2005-11-21 15:00:00,71.04,71.18,71.01,71.03,29700.0,51.1857,51.2866,51.1641,51.1785,29700.0
2005-11-21 15:30:00,71.04,71.28,70.99,71.21,33400.0,51.1857,51.3586,51.1497,51.3082,33400.0
2005-11-22 09:30:00,70.9,70.9,70.57,70.74,69300.0,51.0848,51.0848,50.8471,50.9696,69300.0
2005-11-22 10:00:00,70.74,70.75,70.45,70.65,61200.0,50.9696,50.9768,50.7606,50.9047,61200.0
2005-11-22 10:30:00,70.64,70.83,70.58,70.63,17500.0,50.8975,51.0344,50.8543,50.8903,17500.0
2005-11-22 11:00:00,70.61,70.61,70.44,70.5,31700.0,50.8759,50.8759,50.7534,50.7966,31700.0
2005-11-22 11:30:00,70.5,70.54,70.43,70.47,39700.0,50.7966,50.8254,50.7462,50.775,39700.0
2005-11-22 12:00:00,70.47,70.5,70.3,70.39,13900.0,50.775,50.7966,50.6525,50.7174,13900.0
2005-11-22 12:30:00,70.39,70.42,70.25,70.33,19000.0,50.7174,50.739,50.6165,50.6741,19000.0
2005-11-22 13:00:00,70.35,70.54,70.35,70.45,23500.0,50.6885,50.8254,50.6885,50.7606,23500.0
2005-11-22 13:30:00,70.42,70.49,70.4,70.44,10200.0,50.739,50.7894,50.7246,50.7534,10200.0
2005-11-22 14:00:00,70.44,70.7,70.43,70.65,32000.0,50.7534,50.9407,50.7462,50.9047,32000.0
2005-11-22 14:30:00,70.62,70.75,70.5,70.61,46800.0,50.8831,50.9768,50.7966,50.8759,46800.0
2005-11-22 15:00:00,70.61,70.88,70.57,70.76,37100.0,50.8759,51.0704,50.8471,50.984,37100.0
2005-11-22 15:30:00,70.76,70.88,70.67,70.74,42800.0,50.984,51.0704,50.9191,50.9696,42800.0
2005-11-23 09:30:00,71.2,71.29,70.8,70.86,39000.0,51.301,51.3658,51.0128,51.056,39000.0
2005-11-23 10:00:00,70.89,70.97,70.73,70.89,31400.0,51.0776,51.1353,50.9623,51.0776,31400.0
2005-11-23 10:30:00,70.99,71.0,70.74,70.9,17000.0,51.1497,51.1569,50.9696,51.0848,17000.0
2005-11-23 11:00:00,70.9,71.02,70.81,71.02,17100.0,51.0848,51.1713,51.02,51.1713,17100.0
2005-11-23 11:30:00,71.05,71.12,70.8,70.82,18000.0,51.1929,51.2433,51.0128,51.0272,18000.0
2005-11-23 12:00:00,70.87,70.95,70.58,70.8,34000.0,51.0632,51.1209,50.8543,51.0128,34000.0
2005-11-23 12:30:00,70.8,70.9,70.65,70.74,13400.0,51.0128,51.0848,50.9047,50.9696,13400.0
2005-11-23 13:00:00,70.72,70.79,70.7,70.79,13500.0,50.9551,51.0056,50.9407,51.0056,13500.0
2005-11-23 13:30:00,70.8,70.97,70.8,70.95,12200.0,51.0128,51.1353,51.0128,51.1209,12200.0
2005-11-23 14:00:00,70.94,71.04,70.94,70.99,12900.0,51.1137,51.1857,51.1137,51.1497,12900.0
2005-11-23 14:30:00,71.0,71.12,70.93,70.93,18600.0,51.1569,51.2433,51.1065,51.1065,18600.0
2005-11-23 15:00:00,70.92,70.99,70.8,70.94,10000.0,51.0992,51.1497,51.0128,51.1137,10000.0
2005-11-23 15:30:00,70.94,70.97,70.76,70.85,20700.0,51.1137,51.1353,50.984,51.0488,20700.0
2005-11-25 09:30:00,71.11,71.11,70.81,70.82,14100.0,51.2361,51.2361,51.02,51.0272,14100.0
2005-11-25 10:00:00,70.79,70.8,70.4,70.4,8900.0,51.0056,51.0128,50.7246,50.7246,8900.0
2005-11-25 10:30:00,70.48,70.48,70.25,70.3,13500.0,50.7822,50.7822,50.6165,50.6525,13500.0
2005-11-25 11:00:00,70.31,70.41,70.3,70.35,24500.0,50.6597,50.7318,50.6525,50.6885,24500.0
2005-11-25 11:30:00,70.36,70.44,70.02,70.25,48400.0,50.6958,50.7534,50.4508,50.6165,48400.0
2005-11-25 12:00:00,70.29,70.43,70.27,70.37,15000.0,50.6453,50.7462,50.6309,50.703,15000.0
2005-11-25 12:30:00,70.38,70.39,70.19,70.24,26200.0,50.7102,50.7174,50.5733,50.6093,26200.0
2005-11-25 13:00:00,70.2,70.2,70.2,70.2,9100.0,50.5805,50.5805,50.5805,50.5805,9100.0
2005-11-25 13:30:00,70.2,70.2,70.2,70.2,100.0,50.5805,50.5805,50.5805,50.5805,100.0
2005-11-25 14:00:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 14:30:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:00:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-25 15:30:00,70.2,70.2,70.2,70.2,0.0,50.5805,50.5805,50.5805,50.5805,0.0
2005-11-28 09:30:00,70.53,70.58,70.05,70.22,38600.0,50.8182,50.8543,50.4724,50.5949,38600.0
2005-11-28 10:00:00,70.24,70.51,70.07,70.26,27900.0,50.6093,50.8038,50.4868,50.6237,27900.0
2005-11-28 10:30:00,70.25,70.32,70.11,70.23,24000.0,50.6165,50.6669,50.5156,50.6021,24000.0
2005-11-28 11:00:00,70.23,70.32,70.12,70.32,18900.0,50.6021,50.6669,50.5228,50.6669,18900.0
2005-11-28 11:30:00,70.3,70.35,70.25,70.25,19500.0,50.6525,50.6885,50.6165,50.6165,19500.0
2005-11-28 12:00:00,70.25,70.25,70.02,70.05,17300.0,50.6165,50.6165,50.4508,50.4724,17300.0
2005-11-28 12:30:00,70.07,70.1,69.95,70.01,12500.0,50.4868,50.5084,50.4003,50.4436,12500.0
2005-11-28 13:00:00,70.0,70.02,69.71,69.75,35700.0,50.4364,50.4508,50.2274,50.2562,35700.0
2005-11-28 13:30:00,69.75,69.75,69.39,69.45,33000.0,50.2562,50.2562,49.9969,50.0401,33000.0
2005-11-28 14:00:00,69.41,69.43,69.34,69.39,35500.0,50.0113,50.0257,49.9608,49.9969,35500.0
2005-11-28 14:30:00,69.39,69.42,69.34,69.39,37800.0,49.9969,50.0185,49.9608,49.9969,37800.0
2005-11-28 15:00:00,69.39,69.54,69.36,69.54,25400.0,49.9969,50.1049,49.9752,50.1049,25400.0
2005-11-28 15:30:00,69.54,69.56,69.36,69.43,53100.0,50.1049,50.1193,49.9752,50.0257,53100.0
2005-11-29 09:30:00,69.45,69.95,69.45,69.94,33100.0,50.0401,50.4003,50.0401,50.3931,33100.0
2005-11-29 10:00:00,69.95,70.19,69.93,70.15,34300.0,50.4003,50.5733,50.3859,50.5444,34300.0
2005-11-29 10:30:00,70.15,70.32,70.05,70.24,23800.0,50.5444,50.6669,50.4724,50.6093,23800.0
2005-11-29 11:00:00,70.24,70.54,70.24,70.49,22500.0,50.6093,50.8254,50.6093,50.7894,22500.0
2005-11-29 11:30:00,70.48,70.71,70.47,70.6,22200.0,50.7822,50.9479,50.775,50.8687,22200.0
2005-11-29 12:00:00,70.61,70.61,70.13,70.15,18500.0,50.8759,50.8759,50.53,50.5444,18500.0
2005-11-29 12:30:00,70.16,70.19,70.01,70.05,7400.0,50.5517,50.5733,50.4436,50.4724,7400.0
2005-11-29 13:00:00,70.06,70.18,70.04,70.16,11900.0,50.4796,50.5661,50.4652,50.5517,11900.0
2005-11-29 13:30:00,70.16,70.16,70.03,70.09,12000.0,50.5517,50.5517,50.458,50.5012,12000.0
2005-11-29 14:00:00,70.1,70.19,70.07,70.11,10400.0,50.5084,50.5733,50.4868,50.5156,10400.0
2005-11-29 14:30:00,70.11,70.4,70.11,70.36,16500.0,50.5156,50.7246,50.5156,50.6958,16500.0
2005-11-29 15:00:00,70.36,70.36,70.09,70.25,14400.0,50.6958,50.6958,50.5012,50.6165,14400.0
2005-11-29 15:30:00,70.24,70.24,70.11,70.17,29400.0,50.6093,50.6093,50.5156,50.5589,29400.0
2005-11-30 09:30:00,70.05,70.5,70.01,70.39,17600.0,50.4724,50.7966,50.4436,50.7174,17600.0
2005-11-30 10:00:00,70.49,70.77,70.21,70.71,23800.0,50.7894,50.9912,50.5877,50.9479,23800.0
2005-11-30 10:30:00,70.6,70.89,70.57,70.8,18100.0,50.8687,51.0776,50.8471,51.0128,18100.0
2005-11-30 11:00:00,70.78,70.91,70.73,70.8,13500.0,50.9984,51.092,50.9623,51.0128,13500.0
2005-11-30 11:30:00,70.79,70.81,70.47,70.57,17300.0,51.0056,51.02,50.775,50.8471,17300.0
2005-11-30 12:00:00,70.59,70.62,70.49,70.62,8400.0,50.8615,50.8831,50.7894,50.8831,8400.0
2005-11-30 12:30:00,70.61,70.7,70.48,70.7,5900.0,50.8759,50.9407,50.7822,50.9407,5900.0
2005-11-30 13:00:00,70.7,70.77,70.56,70.56,6500.0,50.9407,50.9912,50.8399,50.8399,6500.0
2005-11-30 13:30:00,70.56,70.69,70.46,70.5,15600.0,50.8399,50.9335,50.7678,50.7966,15600.0
2005-11-30 14:00:00,70.46,70.69,70.43,70.52,21500.0,50.7678,50.9335,50.7462,50.811,21500.0
2005-11-30 14:30:00,70.56,70.56,70.25,70.45,33300.0,50.8399,50.8399,50.6165,50.7606,33300.0
2005-11-30 15:00:00,70.5,70.53,70.26,70.3,20400.0,50.7966,50.8182,50.6237,50.6525,20400.0
2005-11-30 15:30:00,70.28,70.32,70.15,70.22,39800.0,50.6381,50.6669,50.5444,50.5949,39800.0
2005-12-01 09:30:00,70.43,70.86,70.3,70.75,39500.0,50.7462,51.056,50.6525,50.9768,39500.0
2005-12-01 10:00:00,70.69,71.28,70.69,71.24,49000.0,50.9335,51.3586,50.9335,51.3298,49000.0
2005-12-01 10:30:00,71.25,71.71,71.22,71.67,44700.0,51.337,51.6685,51.3154,51.6396,44700.0
2005-12-01 11:00:00,71.68,71.9,71.68,71.78,59000.0,51.6468,51.8054,51.6468,51.7189,59000.0
2005-12-01 11:30:00,71.78,71.86,71.45,71.45,32300.0,51.7189,51.7765,51.4811,51.4811,32300.0
2005-12-01 12:00:00,71.45,71.56,71.45,71.49,15900.0,51.4811,51.5604,51.4811,51.5099,15900.0
2005-12-01 12:30:00,71.5,71.59,71.46,71.57,19900.0,51.5171,51.582,51.4883,51.5676,19900.0
2005-12-01 13:00:00,71.54,71.62,71.43,71.6,15000.0,51.546,51.6036,51.4667,51.5892,15000.0
2005-12-01 13:30:00,71.6,71.71,71.55,71.64,20100.0,51.5892,51.6685,51.5532,51.618,20100.0
2005-12-01 14:00:00,71.66,71.68,71.53,71.58,21000.0,51.6324,51.6468,51.5388,51.5748,21000.0
2005-12-01 14:30:00,71.58,71.79,71.58,71.76,25100.0,51.5748,51.7261,51.5748,51.7045,25100.0
2005-12-01 15:00:00,71.76,71.83,71.71,71.78,25900.0,51.7045,51.7549,51.6685,51.7189,25900.0
2005-12-01 15:30:00,71.79,71.93,71.72,71.88,47500.0,51.7261,51.827,51.6757,51.7909,47500.0
2005-12-02 09:30:00,71.46,71.52,71.03,71.21,35300.0,51.4883,51.5316,51.1785,51.3082,35300.0
2005-12-02 10:00:00,71.22,71.7,71.21,71.63,18700.0,51.3154,51.6613,51.3082,51.6108,18700.0
2005-12-02 10:30:00,71.7,71.92,71.64,71.72,17900.0,51.6613,51.8198,51.618,51.6757,17900.0
2005-12-02 11:00:00,71.68,71.82,71.5,71.81,19700.0,51.6468,51.7477,51.5171,51.7405,19700.0
2005-12-02 11:30:00,71.84,71.89,71.69,71.78,25200.0,51.7621,51.7982,51.654,51.7189,25200.0
2005-12-02 12:00:00,71.79,71.91,71.66,71.71,14200.0,51.7261,51.8126,51.6324,51.6685,14200.0
2005-12-02 12:30:00,71.71,71.75,71.57,71.62,11600.0,51.6685,51.6973,51.5676,51.6036,11600.0
2005-12-02 13:00:00,71.65,71.85,71.64,71.83,27700.0,51.6252,51.7693,51.618,51.7549,27700.0
2005-12-02 13:30:00,71.8,71.96,71.72,71.96,23400.0,51.7333,51.8486,51.6757,51.8486,23400.0
2005-12-02 14:00:00,71.97,71.97,71.75,71.79,13800.0,51.8558,51.8558,51.6973,51.7261,13800.0
2005-12-02 14:30:00,71.82,71.82,71.63,71.69,10400.0,51.7477,51.7477,51.6108,51.654,10400.0
2005-12-02 15:00:00,71.66,71.93,71.63,71.88,16300.0,51.6324,51.827,51.6108,51.7909,16300.0
2005-12-02 15:30:00,71.91,71.99,71.85,71.88,32800.0,51.8126,51.8702,51.7693,51.7909,32800.0
2005-12-05 09:30:00,71.72,71.73,71.13,71.15,14200.0,51.6757,51.6829,51.2506,51.265,14200.0
2005-12-05 10:00:00,71.17,71.36,71.13,71.31,13700.0,51.2794,51.4163,51.2506,51.3802,13700.0
2005-12-05 10:30:00,71.3,71.31,71.11,71.23,10800.0,51.373,51.3802,51.2361,51.3226,10800.0
2005-12-05 11:00:00,71.19,71.35,71.19,71.31,6000.0,51.2938,51.4091,51.2938,51.3802,6000.0
2005-12-05 11:30:00,71.34,71.36,71.24,71.34,7700.0,51.4019,51.4163,51.3298,51.4019,7700.0
2005-12-05 12:00:00,71.32,71.32,71.18,71.21,8000.0,51.3875,51.3875,51.2866,51.3082,8000.0
2005-12-05 12:30:00,71.22,71.4,71.22,71.23,11300.0,51.3154,51.4451,51.3154,51.3226,11300.0
2005-12-05 13:00:00,71.21,71.28,71.19,71.25,6500.0,51.3082,51.3586,51.2938,51.337,6500.0
2005-12-05 13:30:00,71.25,71.29,71.13,71.13,16500.0,51.337,51.3658,51.2506,51.2506,16500.0
2005-12-05 14:00:00,71.17,71.23,70.94,71.03,31700.0,51.2794,51.3226,51.1137,51.1785,31700.0
2005-12-05 14:30:00,71.05,71.25,70.99,71.16,21000.0,51.1929,51.337,51.1497,51.2722,21000.0
2005-12-05 15:00:00,71.16,71.35,71.13,71.28,20100.0,51.2722,51.4091,51.2506,51.3586,20100.0
2005-12-05 15:30:00,71.28,71.38,71.22,71.34,32000.0,51.3586,51.4307,51.3154,51.4019,32000.0
2005-12-06 09:30:00,71.32,71.38,71.0,71.3,31000.0,51.3875,51.4307,51.1569,51.373,31000.0
2005-12-06 10:00:00,71.29,71.5,71.0,71.44,20000.0,51.3658,51.5171,51.1569,51.4739,20000.0
2005-12-06 10:30:00,71.45,71.49,71.17,71.22,14000.0,51.4811,51.5099,51.2794,51.3154,14000.0
2005-12-06 11:00:00,71.24,71.24,71.0,71.03,13300.0,51.3298,51.3298,51.1569,51.1785,13300.0
2005-12-06 11:30:00,71.07,71.16,71.04,71.1,7100.0,51.2073,51.2722,51.1857,51.2289,7100.0
2005-12-06 12:00:00,71.12,71.33,71.04,71.29,12400.0,51.2433,51.3947,51.1857,51.3658,12400.0
2005-12-06 12:30:00,71.3,71.3,71.19,71.24,13500.0,51.373,51.373,51.2938,51.3298,13500.0
2005-12-06 13:00:00,71.23,71.27,71.17,71.2,5900.0,51.3226,51.3514,51.2794,51.301,5900.0
2005-12-06 13:30:00,71.2,71.31,71.2,71.28,5100.0,51.301,51.3802,51.301,51.3586,5100.0
2005-12-06 14:00:00,71.26,71.31,71.14,71.21,8000.0,51.3442,51.3802,51.2578,51.3082,8000.0
2005-12-06 14:30:00,71.21,71.22,71.13,71.18,8300.0,51.3082,51.3154,51.2506,51.2866,8300.0
2005-12-06 15:00:00,71.19,71.2,70.81,70.83,20400.0,51.2938,51.301,51.02,51.0344,20400.0
2005-12-06 15:30:00,70.82,70.89,70.58,70.63,34500.0,51.0272,51.0776,50.8543,50.8903,34500.0
2005-12-07 09:30:00,70.7,70.7,70.38,70.5,28000.0,50.9407,50.9407,50.7102,50.7966,28000.0
2005-12-07 10:00:00,70.46,70.68,70.29,70.32,18300.0,50.7678,50.9263,50.6453,50.6669,18300.0
2005-12-07 10:30:00,70.32,70.52,70.0,70.0,44700.0,50.6669,50.811,50.4364,50.4364,44700.0
2005-12-07 11:00:00,70.01,70.14,70.0,70.12,16400.0,50.4436,50.5372,50.4364,50.5228,16400.0
2005-12-07 11:30:00,70.12,70.35,70.03,70.04,17800.0,50.5228,50.6885,50.458,50.4652,17800.0
2005-12-07 12:00:00,70.04,70.19,69.96,70.09,12500.0,50.4652,50.5733,50.4075,50.5012,12500.0
2005-12-07 12:30:00,70.11,70.14,69.96,70.0,8300.0,50.5156,50.5372,50.4075,50.4364,8300.0
2005-12-07 13:00:00,70.0,70.11,69.81,69.87,26000.0,50.4364,50.5156,50.2995,50.3427,26000.0
2005-12-07 13:30:00,69.83,69.83,69.66,69.74,15700.0,50.3139,50.3139,50.1914,50.249,15700.0
2005-12-07 14:00:00,69.74,69.93,69.7,69.81,18400.0,50.249,50.3859,50.2202,50.2995,18400.0
2005-12-07 14:30:00,69.8,69.95,69.75,69.76,18200.0,50.2923,50.4003,50.2562,50.2634,18200.0
2005-12-07 15:00:00,69.8,70.09,69.75,70.05,33900.0,50.2923,50.5012,50.2562,50.4724,33900.0
2005-12-07 15:30:00,70.04,70.15,69.95,70.14,20600.0,50.4652,50.5444,50.4003,50.5372,20600.0
2005-12-08 09:30:00,70.2,70.2,69.65,69.65,18500.0,50.5805,50.5805,50.1842,50.1842,18500.0
2005-12-08 10:00:00,69.64,69.82,69.6,69.76,13600.0,50.177,50.3067,50.1482,50.2634,13600.0
2005-12-08 10:30:00,69.76,70.09,69.74,70.07,21800.0,50.2634,50.5012,50.249,50.4868,21800.0
2005-12-08 11:00:00,70.15,70.31,70.11,70.31,12500.0,50.5444,50.6597,50.5156,50.6597,12500.0
2005-12-08 11:30:00,70.31,70.48,70.27,70.32,11100.0,50.6597,50.7822,50.6309,50.6669,11100.0
2005-12-08 12:00:00,70.31,70.4,70.24,70.26,12000.0,50.6597,50.7246,50.6093,50.6237,12000.0
2005-12-08 12:30:00,70.26,70.3,70.1,70.27,14000.0,50.6237,50.6525,50.5084,50.6309,14000.0
2005-12-08 13:00:00,70.29,70.29,69.9,69.94,15800.0,50.6453,50.6453,50.3643,50.3931,15800.0
2005-12-08 13:30:00,69.94,70.19,69.86,69.93,26900.0,50.3931,50.5733,50.3355,50.3859,26900.0
2005-12-08 14:00:00,69.93,70.0,69.6,69.68,43300.0,50.3859,50.4364,50.1482,50.2058,43300.0
2005-12-08 14:30:00,69.69,69.77,69.5,69.77,21200.0,50.213,50.2706,50.0761,50.2706,21200.0
2005-12-08 15:00:00,69.77,69.93,69.74,69.89,18500.0,50.2706,50.3859,50.249,50.3571,18500.0
2005-12-08 15:30:00,69.85,70.1,69.85,70.03,33600.0,50.3283,50.5084,50.3283,50.458,33600.0
2005-12-09 09:30:00,70.28,70.61,70.21,70.35,12600.0,50.6381,50.8759,50.5877,50.6885,12600.0
2005-12-09 10:00:00,70.37,70.5,70.07,70.07,15100.0,50.703,50.7966,50.4868,50.4868,15100.0
2005-12-09 10:30:00,70.15,70.16,70.0,70.01,14000.0,50.5444,50.5517,50.4364,50.4436,14000.0
2005-12-09 11:00:00,70.05,70.08,70.0,70.01,22800.0,50.4724,50.494,50.4364,50.4436,22800.0
2005-12-09 11:30:00,70.01,70.05,69.8,69.85,39500.0,50.4436,50.4724,50.2923,50.3283,39500.0
2005-12-09 12:00:00,69.85,70.09,69.85,70.06,5900.0,50.3283,50.5012,50.3283,50.4796,5900.0
2005-12-09 12:30:00,70.05,70.1,70.01,70.08,6600.0,50.4724,50.5084,50.4436,50.494,6600.0
2005-12-09 13:00:00,70.09,70.28,70.09,70.28,23300.0,50.5012,50.6381,50.5012,50.6381,23300.0
2005-12-09 13:30:00,70.28,70.58,70.28,70.51,13600.0,50.6381,50.8543,50.6381,50.8038,13600.0
2005-12-09 14:00:00,70.52,70.64,70.36,70.59,17300.0,50.811,50.8975,50.6958,50.8615,17300.0
2005-12-09 14:30:00,70.63,70.63,70.0,70.18,42100.0,50.8903,50.8903,50.4364,50.5661,42100.0
2005-12-09 15:00:00,70.21,70.37,70.07,70.37,31300.0,50.5877,50.703,50.4868,50.703,31300.0
2005-12-09 15:30:00,70.34,70.38,70.19,70.35,55600.0,50.6813,50.7102,50.5733,50.6885,55600.0
2005-12-12 09:30:00,70.75,71.0,70.69,70.69,15500.0,50.9768,51.1569,50.9335,50.9335,15500.0
2005-12-12 10:00:00,70.83,70.89,70.7,70.88,9000.0,51.0344,51.0776,50.9407,51.0704,9000.0
2005-12-12 10:30:00,70.88,70.89,70.58,70.7,13000.0,51.0704,51.0776,50.8543,50.9407,13000.0
2005-12-12 11:00:00,70.72,70.83,70.65,70.74,18700.0,50.9551,51.0344,50.9047,50.9696,18700.0
2005-12-12 11:30:00,70.7,70.8,70.67,70.72,8000.0,50.9407,51.0128,50.9191,50.9551,8000.0
2005-12-12 12:00:00,70.7,70.77,70.47,70.47,7200.0,50.9407,50.9912,50.775,50.775,7200.0
2005-12-12 12:30:00,70.47,70.47,70.33,70.37,12300.0,50.775,50.775,50.6741,50.703,12300.0
2005-12-12 13:00:00,70.38,70.52,70.25,70.52,24800.0,50.7102,50.811,50.6165,50.811,24800.0
2005-12-12 13:30:00,70.52,70.57,70.45,70.49,27500.0,50.811,50.8471,50.7606,50.7894,27500.0
2005-12-12 14:00:00,70.48,70.62,70.46,70.61,16300.0,50.7822,50.8831,50.7678,50.8759,16300.0
2005-12-12 14:30:00,70.59,70.67,70.49,70.6,15300.0,50.8615,50.9191,50.7894,50.8687,15300.0
2005-12-12 15:00:00,70.59,70.73,70.57,70.66,10300.0,50.8615,50.9623,50.8471,50.9119,10300.0
2005-12-12 15:30:00,70.7,70.78,70.6,70.75,38800.0,50.9407,50.9984,50.8687,50.9768,38800.0
2005-12-13 09:30:00,70.73,71.0,70.73,70.94,13000.0,50.9623,51.1569,50.9623,51.1137,13000.0
2005-12-13 10:00:00,70.94,71.19,70.79,70.79,14400.0,51.1137,51.2938,51.0056,51.0056,14400.0
2005-12-13 10:30:00,70.79,70.86,70.47,70.5,12900.0,51.0056,51.056,50.775,50.7966,12900.0
2005-12-13 11:00:00,70.47,70.59,70.42,70.57,15000.0,50.775,50.8615,50.739,50.8471,15000.0
2005-12-13 11:30:00,70.58,70.58,70.39,70.43,15100.0,50.8543,50.8543,50.7174,50.7462,15100.0
2005-12-13 12:00:00,70.43,70.54,70.42,70.46,20400.0,50.7462,50.8254,50.739,50.7678,20400.0
2005-12-13 12:30:00,70.45,70.45,70.2,70.2,18400.0,50.7606,50.7606,50.5805,50.5805,18400.0
2005-12-13 13:00:00,70.25,70.25,70.09,70.13,10700.0,50.6165,50.6165,50.5012,50.53,10700.0
2005-12-13 13:30:00,70.13,70.13,69.9,69.92,11100.0,50.53,50.53,50.3643,50.3787,11100.0
2005-12-13 14:00:00,69.94,70.6,69.9,70.41,39900.0,50.3931,50.8687,50.3643,50.7318,39900.0
2005-12-13 14:30:00,70.47,70.79,70.42,70.75,40700.0,50.775,51.0056,50.739,50.9768,40700.0
2005-12-13 15:00:00,70.76,70.76,70.51,70.55,44400.0,50.984,50.984,50.8038,50.8327,44400.0
2005-12-13 15:30:00,70.58,70.7,70.47,70.51,64000.0,50.8543,50.9407,50.775,50.8038,64000.0
2005-12-14 09:30:00,70.63,71.2,70.57,71.17,37000.0,50.8903,51.301,50.8471,51.2794,37000.0
2005-12-14 10:00:00,71.19,71.21,70.94,71.17,20000.0,51.2938,51.3082,51.1137,51.2794,20000.0
2005-12-14 10:30:00,71.17,71.42,71.17,71.27,26500.0,51.2794,51.4595,51.2794,51.3514,26500.0
2005-12-14 11:00:00,71.2,71.24,71.02,71.23,18300.0,51.301,51.3298,51.1713,51.3226,18300.0
2005-12-14 11:30:00,71.22,71.22,70.96,71.0,34200.0,51.3154,51.3154,51.1281,51.1569,34200.0
2005-12-14 12:00:00,71.01,71.09,70.93,71.06,24700.0,51.1641,51.2217,51.1065,51.2001,24700.0
2005-12-14 12:30:00,71.03,71.07,70.98,71.04,14800.0,51.1785,51.2073,51.1425,51.1857,14800.0
2005-12-14 13:00:00,71.04,71.13,71.0,71.13,30300.0,51.1857,51.2506,51.1569,51.2506,30300.0
2005-12-14 13:30:00,71.14,71.39,71.12,71.38,23900.0,51.2578,51.4379,51.2433,51.4307,23900.0
2005-12-14 14:00:00,71.4,71.42,71.31,71.39,15200.0,51.4451,51.4595,51.3802,51.4379,15200.0
2005-12-14 14:30:00,71.4,71.43,71.19,71.19,15900.0,51.4451,51.4667,51.2938,51.2938,15900.0
2005-12-14 15:00:00,71.2,71.22,71.13,71.17,15200.0,51.301,51.3154,51.2506,51.2794,15200.0
2005-12-14 15:30:00,71.16,71.33,71.13,71.24,41800.0,51.2722,51.3947,51.2506,51.3298,41800.0
2005-12-15 09:30:00,71.43,71.48,71.04,71.04,19700.0,51.4667,51.5027,51.1857,51.1857,19700.0
2005-12-15 10:00:00,71.04,71.11,70.59,70.64,26800.0,51.1857,51.2361,50.8615,50.8975,26800.0
2005-12-15 10:30:00,70.64,70.91,70.6,70.8,25900.0,50.8975,51.092,50.8687,51.0128,25900.0
2005-12-15 11:00:00,70.81,70.97,70.75,70.87,11000.0,51.02,51.1353,50.9768,51.0632,11000.0
2005-12-15 11:30:00,70.87,70.9,70.69,70.7,13400.0,51.0632,51.0848,50.9335,50.9407,13400.0
2005-12-15 12:00:00,70.67,70.7,70.58,70.64,15200.0,50.9191,50.9407,50.8543,50.8975,15200.0
2005-12-15 12:30:00,70.63,70.76,70.62,70.74,12200.0,50.8903,50.984,50.8831,50.9696,12200.0
2005-12-15 13:00:00,70.67,70.71,70.52,70.57,5600.0,50.9191,50.9479,50.811,50.8471,5600.0
2005-12-15 13:30:00,70.56,70.74,70.56,70.72,4600.0,50.8399,50.9696,50.8399,50.9551,4600.0
2005-12-15 14:00:00,70.71,70.77,70.51,70.54,7600.0,50.9479,50.9912,50.8038,50.8254,7600.0
2005-12-15 14:30:00,70.54,70.54,70.2,70.2,16900.0,50.8254,50.8254,50.5805,50.5805,16900.0
2005-12-15 15:00:00,70.2,70.48,70.16,70.48,14600.0,50.5805,50.7822,50.5517,50.7822,14600.0
2005-12-15 15:30:00,70.48,70.54,70.37,70.51,37200.0,50.7822,50.8254,50.703,50.8038,37200.0
2005-12-16 09:30:00,71.0,71.38,70.82,71.38,89100.0,51.1569,51.4307,51.0272,51.4307,89100.0
2005-12-16 10:00:00,71.4,71.68,71.33,71.46,19300.0,51.4451,51.6468,51.3947,51.4883,19300.0
2005-12-16 10:30:00,71.45,71.45,71.05,71.05,20500.0,51.4811,51.4811,51.1929,51.1929,20500.0
2005-12-16 11:00:00,71.1,71.24,71.1,71.14,10800.0,51.2289,51.3298,51.2289,51.2578,10800.0
2005-12-16 11:30:00,71.1,71.15,70.97,70.98,7700.0,51.2289,51.265,51.1353,51.1425,7700.0
2005-12-16 12:00:00,70.98,71.1,70.89,70.94,12300.0,51.1425,51.2289,51.0776,51.1137,12300.0
2005-12-16 12:30:00,70.95,70.98,70.94,70.97,7300.0,51.1209,51.1425,51.1137,51.1353,7300.0
2005-12-16 13:00:00,70.95,70.97,70.83,70.89,23300.0,51.1209,51.1353,51.0344,51.0776,23300.0
2005-12-16 13:30:00,70.91,70.99,70.91,70.97,6000.0,51.092,51.1497,51.092,51.1353,6000.0
2005-12-16 14:00:00,70.97,70.99,70.9,70.9,5300.0,51.1353,51.1497,51.0848,51.0848,5300.0
2005-12-16 14:30:00,70.91,70.91,70.73,70.74,14400.0,51.092,51.092,50.9623,50.9696,14400.0
2005-12-16 15:00:00,70.74,70.76,70.65,70.72,32800.0,50.9696,50.984,50.9047,50.9551,32800.0
2005-12-16 15:30:00,70.73,70.8,70.54,70.58,36300.0,50.9623,51.0128,50.8254,50.8543,36300.0
2005-12-19 09:30:00,70.49,70.61,70.25,70.52,32700.0,50.7894,50.8759,50.6165,50.811,32700.0
2005-12-19 10:00:00,70.45,70.6,70.39,70.58,11000.0,50.7606,50.8687,50.7174,50.8543,11000.0
2005-12-19 10:30:00,70.6,70.62,70.16,70.16,17300.0,50.8687,50.8831,50.5517,50.5517,17300.0
2005-12-19 11:00:00,70.14,70.37,70.1,70.26,22300.0,50.5372,50.703,50.5084,50.6237,22300.0
2005-12-19 11:30:00,70.26,70.32,70.19,70.23,18700.0,50.6237,50.6669,50.5733,50.6021,18700.0
2005-12-19 12:00:00,70.23,70.35,70.2,70.35,15600.0,50.6021,50.6885,50.5805,50.6885,15600.0
2005-12-19 12:30:00,70.34,70.34,70.03,70.11,19200.0,50.6813,50.6813,50.458,50.5156,19200.0
2005-12-19 13:00:00,70.14,70.17,70.02,70.12,25000.0,50.5372,50.5589,50.4508,50.5228,25000.0
2005-12-19 13:30:00,70.14,70.15,70.0,70.11,30100.0,50.5372,50.5444,50.4364,50.5156,30100.0
2005-12-19 14:00:00,70.09,70.09,69.99,69.99,22000.0,50.5012,50.5012,50.4292,50.4292,22000.0
2005-12-19 14:30:00,69.98,70.01,69.93,70.0,21800.0,50.422,50.4436,50.3859,50.4364,21800.0
2005-12-19 15:00:00,70.02,70.04,69.95,70.0,28600.0,50.4508,50.4652,50.4003,50.4364,28600.0
2005-12-19 15:30:00,70.0,70.08,69.95,70.04,35500.0,50.4364,50.494,50.4003,50.4652,35500.0
2005-12-20 09:30:00,70.15,70.61,70.15,70.6,16100.0,50.5444,50.8759,50.5444,50.8687,16100.0
2005-12-20 10:00:00,70.59,70.61,70.21,70.26,27000.0,50.8615,50.8759,50.5877,50.6237,27000.0
2005-12-20 10:30:00,70.26,70.48,70.17,70.48,16800.0,50.6237,50.7822,50.5589,50.7822,16800.0
2005-12-20 11:00:00,70.44,70.68,70.44,70.68,9500.0,50.7534,50.9263,50.7534,50.9263,9500.0
2005-12-20 11:30:00,70.68,70.79,70.64,70.73,8700.0,50.9263,51.0056,50.8975,50.9623,8700.0
2005-12-20 12:00:00,70.72,70.96,70.72,70.96,10700.0,50.9551,51.1281,50.9551,51.1281,10700.0
2005-12-20 12:30:00,70.96,71.04,70.85,70.94,8000.0,51.1281,51.1857,51.0488,51.1137,8000.0
2005-12-20 13:00:00,70.94,71.08,70.91,70.93,10400.0,51.1137,51.2145,51.092,51.1065,10400.0
2005-12-20 13:30:00,70.93,71.03,70.9,70.94,6800.0,51.1065,51.1785,51.0848,51.1137,6800.0
2005-12-20 14:00:00,70.93,70.93,70.65,70.8,11300.0,51.1065,51.1065,50.9047,51.0128,11300.0
2005-12-20 14:30:00,70.82,70.84,70.65,70.68,12300.0,51.0272,51.0416,50.9047,50.9263,12300.0
2005-12-20 15:00:00,70.71,70.72,70.36,70.39,16000.0,50.9479,50.9551,50.6958,50.7174,16000.0
2005-12-20 15:30:00,70.36,70.65,70.36,70.64,51600.0,50.6958,50.9047,50.6958,50.8975,51600.0
2005-12-21 09:30:00,71.1,71.41,71.04,71.12,31000.0,51.2289,51.4523,51.1857,51.2433,31000.0
2005-12-21 10:00:00,71.19,71.44,71.15,71.44,16700.0,51.2938,51.4739,51.265,51.4739,16700.0
2005-12-21 10:30:00,71.45,71.48,71.36,71.4,10600.0,51.4811,51.5027,51.4163,51.4451,10600.0
2005-12-21 11:00:00,71.41,71.49,71.3,71.46,12300.0,51.4523,51.5099,51.373,51.4883,12300.0
2005-12-21 11:30:00,71.46,71.46,71.27,71.27,11300.0,51.4883,51.4883,51.3514,51.3514,11300.0
2005-12-21 12:00:00,71.24,71.43,71.18,71.41,14100.0,51.3298,51.4667,51.2866,51.4523,14100.0
2005-12-21 12:30:00,71.46,71.46,71.33,71.35,9800.0,51.4883,51.4883,51.3947,51.4091,9800.0
2005-12-21 13:00:00,71.35,71.4,71.14,71.14,13000.0,51.4091,51.4451,51.2578,51.2578,13000.0
2005-12-21 13:30:00,71.16,71.16,70.91,71.14,18400.0,51.2722,51.2722,51.092,51.2578,18400.0
2005-12-21 14:00:00,71.12,71.31,71.07,71.29,13300.0,51.2433,51.3802,51.2073,51.3658,13300.0
2005-12-21 14:30:00,71.26,71.26,71.05,71.11,17400.0,51.3442,51.3442,51.1929,51.2361,17400.0
2005-12-21 15:00:00,71.1,71.12,70.92,70.95,24100.0,51.2289,51.2433,51.0992,51.1209,24100.0
2005-12-21 15:30:00,70.95,71.2,70.91,71.19,28200.0,51.1209,51.301,51.092,51.2938,28200.0
2005-12-22 09:30:00,71.15,71.47,70.95,70.95,19200.0,51.265,51.4955,51.1209,51.1209,19200.0
2005-12-22 10:00:00,70.95,71.25,70.95,71.23,18800.0,51.1209,51.337,51.1209,51.3226,18800.0
2005-12-22 10:30:00,71.24,71.49,71.11,71.46,18600.0,51.3298,51.5099,51.2361,51.4883,18600.0
2005-12-22 11:00:00,71.48,71.48,71.32,71.38,13900.0,51.5027,51.5027,51.3875,51.4307,13900.0
2005-12-22 11:30:00,71.38,71.48,71.29,71.46,10100.0,51.4307,51.5027,51.3658,51.4883,10100.0
2005-12-22 12:00:00,71.44,71.47,71.38,71.45,11700.0,51.4739,51.4955,51.4307,51.4811,11700.0
2005-12-22 12:30:00,71.45,71.45,71.27,71.34,11600.0,51.4811,51.4811,51.3514,51.4019,11600.0
2005-12-22 13:00:00,71.34,71.4,71.01,71.04,28400.0,51.4019,51.4451,51.1641,51.1857,28400.0
2005-12-22 13:30:00,71.09,71.4,71.07,71.4,9500.0,51.2217,51.4451,51.2073,51.4451,9500.0
2005-12-22 14:00:00,71.42,71.47,71.34,71.36,7600.0,51.4595,51.4955,51.4019,51.4163,7600.0
2005-12-22 14:30:00,71.37,71.47,71.27,71.47,13000.0,51.4235,51.4955,51.3514,51.4955,13000.0
2005-12-22 15:00:00,71.49,71.56,71.41,71.53,32400.0,51.5099,51.5604,51.4523,51.5388,32400.0
2005-12-22 15:30:00,71.53,71.62,71.44,71.6,34500.0,51.5388,51.6036,51.4739,51.5892,34500.0
2005-12-23 09:30:00,71.66,71.96,71.57,71.68,23900.0,51.6324,51.8486,51.5676,51.6468,23900.0
2005-12-23 10:00:00,71.61,71.67,71.51,71.62,13500.0,51.5964,51.6396,51.5244,51.6036,13500.0
2005-12-23 10:30:00,71.61,71.8,71.54,71.76,22300.0,51.5964,51.7333,51.546,51.7045,22300.0
2005-12-23 11:00:00,71.79,71.89,71.75,71.85,11000.0,51.7261,51.7982,51.6973,51.7693,11000.0
2005-12-23 11:30:00,71.84,71.88,71.76,71.88,9500.0,51.7621,51.7909,51.7045,51.7909,9500.0
2005-12-23 12:00:00,71.85,71.99,71.84,71.96,12300.0,51.7693,51.8702,51.7621,51.8486,12300.0
2005-12-23 12:30:00,71.97,72.1,71.94,72.01,19600.0,51.8558,51.9495,51.8342,51.8846,19600.0
2005-12-23 13:00:00,72.05,72.05,71.85,71.91,15700.0,51.9134,51.9134,51.7693,51.8126,15700.0
2005-12-23 13:30:00,71.92,72.08,71.91,72.04,20000.0,51.8198,51.935,51.8126,51.9062,20000.0
2005-12-23 14:00:00,72.03,72.05,72.0,72.03,13000.0,51.899,51.9134,51.8774,51.899,13000.0
2005-12-23 14:30:00,72.05,72.07,72.0,72.02,13800.0,51.9134,51.9278,51.8774,51.8918,13800.0
2005-12-23 15:00:00,72.01,72.09,72.01,72.01,14500.0,51.8846,51.9423,51.8846,51.8846,14500.0
2005-12-23 15:30:00,72.01,72.09,71.91,72.0,30700.0,51.8846,51.9423,51.8126,51.8774,30700.0
2005-12-27 09:30:00,72.22,72.45,72.04,72.38,24800.0,52.0359,52.2016,51.9062,52.1512,24800.0
2005-12-27 10:00:00,72.4,72.45,72.31,72.41,12800.0,52.1656,52.2016,52.1008,52.1728,12800.0
2005-12-27 10:30:00,72.41,72.42,72.17,72.28,13200.0,52.1728,52.18,51.9999,52.0792,13200.0
2005-12-27 11:00:00,72.28,72.34,72.1,72.13,13500.0,52.0792,52.1224,51.9495,51.9711,13500.0
2005-12-27 11:30:00,72.07,72.07,71.87,71.9,20100.0,51.9278,51.9278,51.7837,51.8054,20100.0
2005-12-27 12:00:00,71.9,71.92,71.78,71.84,20200.0,51.8054,51.8198,51.7189,51.7621,20200.0
2005-12-27 12:30:00,71.83,71.87,71.76,71.79,25200.0,51.7549,51.7837,51.7045,51.7261,25200.0
2005-12-27 13:00:00,71.8,71.82,71.46,71.54,36000.0,51.7333,51.7477,51.4883,51.546,36000.0
2005-12-27 13:30:00,71.54,71.61,71.41,71.47,24300.0,51.546,51.5964,51.4523,51.4955,24300.0
2005-12-27 14:00:00,71.48,71.75,71.48,71.72,17600.0,51.5027,51.6973,51.5027,51.6757,17600.0
2005-12-27 14:30:00,71.76,71.8,71.64,71.68,13000.0,51.7045,51.7333,51.618,51.6468,13000.0
2005-12-27 15:00:00,71.66,71.67,71.47,71.59,10500.0,51.6324,51.6396,51.4955,51.582,10500.0
2005-12-27 15:30:00,71.59,71.65,71.4,71.43,14600.0,51.582,51.6252,51.4451,51.4667,14600.0
2005-12-28 09:30:00,71.15,71.4,71.03,71.17,17300.0,51.265,51.4451,51.1785,51.2794,17300.0
2005-12-28 10:00:00,71.15,71.39,71.01,71.21,11700.0,51.265,51.4379,51.1641,51.3082,11700.0
2005-12-28 10:30:00,71.24,71.24,71.09,71.18,13500.0,51.3298,51.3298,51.2217,51.2866,13500.0
2005-12-28 11:00:00,71.18,71.43,71.13,71.43,14600.0,51.2866,51.4667,51.2506,51.4667,14600.0
2005-12-28 11:30:00,71.46,71.56,71.3,71.36,16600.0,51.4883,51.5604,51.373,51.4163,16600.0
2005-12-28 12:00:00,71.36,71.43,71.23,71.33,16200.0,51.4163,51.4667,51.3226,51.3947,16200.0
2005-12-28 12:30:00,71.35,71.38,71.28,71.34,5400.0,51.4091,51.4307,51.3586,51.4019,5400.0
2005-12-28 13:00:00,71.35,71.48,71.32,71.34,6000.0,51.4091,51.5027,51.3875,51.4019,6000.0
2005-12-28 13:30:00,71.33,71.51,71.33,71.48,9200.0,51.3947,51.5244,51.3947,51.5027,9200.0
2005-12-28 14:00:00,71.48,71.62,71.37,71.62,10100.0,51.5027,51.6036,51.4235,51.6036,10100.0
2005-12-28 14:30:00,71.62,71.69,71.6,71.64,9000.0,51.6036,51.654,51.5892,51.618,9000.0
2005-12-28 15:00:00,71.61,71.61,71.48,71.58,11700.0,51.5964,51.5964,51.5027,51.5748,11700.0
2005-12-28 15:30:00,71.59,71.63,71.4,71.44,27800.0,51.582,51.6108,51.4451,51.4739,27800.0
2005-12-29 09:30:00,71.34,71.6,71.3,71.53,20700.0,51.4019,51.5892,51.373,51.5388,20700.0
2005-12-29 10:00:00,71.54,71.54,71.31,71.35,15100.0,51.546,51.546,51.3802,51.4091,15100.0
2005-12-29 10:30:00,71.36,71.48,71.32,71.42,32400.0,51.4163,51.5027,51.3875,51.4595,32400.0
2005-12-29 11:00:00,71.43,71.6,71.43,71.59,8300.0,51.4667,51.5892,51.4667,51.582,8300.0
2005-12-29 11:30:00,71.58,71.7,71.58,71.66,10100.0,51.5748,51.6613,51.5748,51.6324,10100.0
2005-12-29 12:00:00,71.62,71.73,71.61,71.72,8700.0,51.6036,51.6829,51.5964,51.6757,8700.0
2005-12-29 12:30:00,71.73,71.85,71.68,71.85,4000.0,51.6829,51.7693,51.6468,51.7693,4000.0
2005-12-29 13:00:00,71.85,71.88,71.69,71.83,5800.0,51.7693,51.7909,51.654,51.7549,5800.0
2005-12-29 13:30:00,71.82,71.91,71.81,71.9,5900.0,51.7477,51.8126,51.7405,51.8054,5900.0
2005-12-29 14:00:00,71.91,71.96,71.85,71.88,6200.0,51.8126,51.8486,51.7693,51.7909,6200.0
2005-12-29 14:30:00,71.88,72.02,71.88,71.92,7200.0,51.7909,51.8918,51.7909,51.8198,7200.0
2005-12-29 15:00:00,71.94,71.96,71.69,71.74,34000.0,51.8342,51.8486,51.654,51.6901,34000.0
2005-12-29 15:30:00,71.76,71.76,71.66,71.71,24900.0,51.7045,51.7045,51.6324,51.6685,24900.0
2005-12-30 09:30:00,71.5,71.53,71.11,71.15,7300.0,51.5171,51.5388,51.2361,51.265,7300.0
2005-12-30 10:00:00,71.12,71.34,71.12,71.31,20700.0,51.2433,51.4019,51.2433,51.3802,20700.0
2005-12-30 10:30:00,71.27,71.34,71.25,71.31,10700.0,51.3514,51.4019,51.337,51.3802,10700.0
2005-12-30 11:00:00,71.31,71.4,71.31,71.37,5700.0,51.3802,51.4451,51.3802,51.4235,5700.0
2005-12-30 11:30:00,71.36,71.36,71.26,71.28,7300.0,51.4163,51.4163,51.3442,51.3586,7300.0
2005-12-30 12:00:00,71.26,71.31,71.25,71.27,6300.0,51.3442,51.3802,51.337,51.3514,6300.0
2005-12-30 12:30:00,71.29,71.31,71.26,71.27,7500.0,51.3658,51.3802,51.3442,51.3514,7500.0
2005-12-30 13:00:00,71.29,71.34,71.25,71.29,4900.0,51.3658,51.4019,51.337,51.3658,4900.0
2005-12-30 13:30:00,71.31,71.34,71.25,71.31,10800.0,51.3802,51.4019,51.337,51.3802,10800.0
2005-12-30 14:00:00,71.3,71.38,71.26,71.26,5600.0,51.373,51.4307,51.3442,51.3442,5600.0
2005-12-30 14:30:00,71.25,71.34,71.19,71.34,12400.0,51.337,51.4019,51.2938,51.4019,12400.0
2005-12-30 15:00:00,71.34,71.34,71.2,71.3,12700.0,51.4019,51.4019,51.301,51.373,12700.0
2005-12-30 15:30:00,71.3,71.35,71.1,71.1,48200.0,51.373,51.4091,51.2289,51.2289,48200.0
2006-01-03 09:30:00,73.04,73.04,70.07,70.29,64300.0,52.6267,52.6267,50.4868,50.6453,64300.0
2006-01-03 10:00:00,70.3,70.38,69.69,69.69,38600.0,50.6525,50.7102,50.213,50.213,38600.0
2006-01-03 10:30:00,69.69,69.72,69.35,69.68,42100.0,50.213,50.2346,49.968,50.2058,42100.0
2006-01-03 11:00:00,69.68,70.35,69.68,70.33,57300.0,50.2058,50.6885,50.2058,50.6741,57300.0
2006-01-03 11:30:00,70.33,70.41,70.25,70.31,37400.0,50.6741,50.7318,50.6165,50.6597,37400.0
2006-01-03 12:00:00,70.32,70.34,70.12,70.2,39400.0,50.6669,50.6813,50.5228,50.5805,39400.0
2006-01-03 12:30:00,70.15,70.34,70.09,70.24,26100.0,50.5444,50.6813,50.5012,50.6093,26100.0
2006-01-03 13:00:00,70.25,70.32,70.16,70.26,21700.0,50.6165,50.6669,50.5517,50.6237,21700.0
2006-01-03 13:30:00,70.27,70.54,70.18,70.42,17700.0,50.6309,50.8254,50.5661,50.739,17700.0
2006-01-03 14:00:00,70.43,71.09,70.43,71.06,28200.0,50.7462,51.2217,50.7462,51.2001,28200.0
2006-01-03 14:30:00,71.06,71.45,71.06,71.41,30000.0,51.2001,51.4811,51.2001,51.4523,30000.0
2006-01-03 15:00:00,71.42,72.09,71.42,72.01,39100.0,51.4595,51.9423,51.4595,51.8846,39100.0
2006-01-03 15:30:00,71.99,72.12,71.65,71.7,110300.0,51.8702,51.9639,51.6252,51.6613,110300.0
2006-01-04 09:30:00,71.68,71.78,71.32,71.6,22600.0,51.6468,51.7189,51.3875,51.5892,22600.0
2006-01-04 10:00:00,71.61,71.8,71.5,71.5,24500.0,51.5964,51.7333,51.5171,51.5171,24500.0
2006-01-04 10:30:00,71.53,71.7,71.53,71.65,18300.0,51.5388,51.6613,51.5388,51.6252,18300.0
2006-01-04 11:00:00,71.66,71.75,71.58,71.61,20100.0,51.6324,51.6973,51.5748,51.5964,20100.0
2006-01-04 11:30:00,71.61,71.67,71.43,71.59,34100.0,51.5964,51.6396,51.4667,51.582,34100.0
2006-01-04 12:00:00,71.59,71.67,71.43,71.45,13900.0,51.582,51.6396,51.4667,51.4811,13900.0
2006-01-04 12:30:00,71.42,71.52,71.4,71.44,6400.0,51.4595,51.5316,51.4451,51.4739,6400.0
2006-01-04 13:00:00,71.44,71.44,71.21,71.37,15900.0,51.4739,51.4739,51.3082,51.4235,15900.0
2006-01-04 13:30:00,71.33,71.4,71.11,71.32,12200.0,51.3947,51.4451,51.2361,51.3875,12200.0
2006-01-04 14:00:00,71.31,71.39,71.21,71.28,17300.0,51.3802,51.4379,51.3082,51.3586,17300.0
2006-01-04 14:30:00,71.29,71.6,71.29,71.54,16000.0,51.3658,51.5892,51.3658,51.546,16000.0
2006-01-04 15:00:00,71.53,71.63,71.48,71.63,20300.0,51.5388,51.6108,51.5027,51.6108,20300.0
2006-01-04 15:30:00,71.63,71.68,71.4,71.43,77800.0,51.6108,51.6468,51.4451,51.4667,77800.0
2006-01-05 09:30:00,71.05,71.21,71.0,71.04,29000.0,51.1929,51.3082,51.1569,51.1857,29000.0
2006-01-05 10:00:00,71.08,71.48,71.05,71.21,23200.0,51.2145,51.5027,51.1929,51.3082,23200.0
2006-01-05 10:30:00,71.21,71.25,71.03,71.23,12200.0,51.3082,51.337,51.1785,51.3226,12200.0
2006-01-05 11:00:00,71.23,71.4,71.18,71.3,18600.0,51.3226,51.4451,51.2866,51.373,18600.0
2006-01-05 11:30:00,71.31,71.49,71.25,71.49,10900.0,51.3802,51.5099,51.337,51.5099,10900.0
2006-01-05 12:00:00,71.49,71.49,71.32,71.38,7000.0,51.5099,51.5099,51.3875,51.4307,7000.0
2006-01-05 12:30:00,71.38,71.43,71.03,71.06,11600.0,51.4307,51.4667,51.1785,51.2001,11600.0
2006-01-05 13:00:00,71.05,71.3,71.05,71.18,16200.0,51.1929,51.373,51.1929,51.2866,16200.0
2006-01-05 13:30:00,71.18,71.25,71.1,71.21,11700.0,51.2866,51.337,51.2289,51.3082,11700.0
2006-01-05 14:00:00,71.23,71.34,71.13,71.15,14800.0,51.3226,51.4019,51.2506,51.265,14800.0
2006-01-05 14:30:00,71.12,71.27,71.07,71.17,21300.0,51.2433,51.3514,51.2073,51.2794,21300.0
2006-01-05 15:00:00,71.17,71.38,71.16,71.38,28200.0,51.2794,51.4307,51.2722,51.4307,28200.0
2006-01-05 15:30:00,71.37,71.43,71.3,71.36,46000.0,51.4235,51.4667,51.373,51.4163,46000.0
2006-01-06 09:30:00,72.0,72.86,72.0,72.77,88800.0,51.8774,52.4971,51.8774,52.4322,88800.0
2006-01-06 10:00:00,72.78,73.0,72.61,72.98,64700.0,52.4394,52.5979,52.3169,52.5835,64700.0
2006-01-06 10:30:00,72.98,73.47,72.97,73.43,112800.0,52.5835,52.9366,52.5763,52.9078,112800.0
2006-01-06 11:00:00,73.46,73.7,73.16,73.6,89200.0,52.9294,53.1023,52.7132,53.0302,89200.0
2006-01-06 11:30:00,73.55,73.6,73.4,73.44,43100.0,52.9942,53.0302,52.8861,52.915,43100.0
2006-01-06 12:00:00,73.44,73.75,73.4,73.6,81500.0,52.915,53.1383,52.8861,53.0302,81500.0
2006-01-06 12:30:00,73.53,74.23,73.53,74.22,48000.0,52.9798,53.4842,52.9798,53.477,48000.0
2006-01-06 13:00:00,74.2,74.43,74.06,74.09,39000.0,53.4626,53.6283,53.3617,53.3833,39000.0
2006-01-06 13:30:00,74.07,74.57,74.07,74.51,50200.0,53.3689,53.7291,53.3689,53.6859,50200.0
2006-01-06 14:00:00,74.52,74.64,74.22,74.28,62200.0,53.6931,53.7796,53.477,53.5202,62200.0
2006-01-06 14:30:00,74.31,74.7,74.15,74.66,76200.0,53.5418,53.8228,53.4265,53.794,76200.0
2006-01-06 15:00:00,74.66,74.69,74.5,74.58,66800.0,53.794,53.8156,53.6787,53.7363,66800.0
2006-01-06 15:30:00,74.58,74.6,74.4,74.49,118800.0,53.7363,53.7508,53.6067,53.6715,118800.0
2006-01-09 09:30:00,73.1,74.59,73.1,74.55,81100.0,52.67,53.7436,52.67,53.7147,81100.0
2006-01-09 10:00:00,74.52,75.05,74.35,74.95,40700.0,53.6931,54.075,53.5706,54.0029,40700.0
2006-01-09 10:30:00,74.9,74.9,74.62,74.7,24200.0,53.9669,53.9669,53.7652,53.8228,24200.0
2006-01-09 11:00:00,74.69,74.8,74.52,74.6,59700.0,53.8156,53.8949,53.6931,53.7508,59700.0
2006-01-09 11:30:00,74.6,74.71,74.0,74.68,71000.0,53.7508,53.83,53.3184,53.8084,71000.0
2006-01-09 12:00:00,74.69,74.8,74.66,74.8,19000.0,53.8156,53.8949,53.794,53.8949,19000.0
2006-01-09 12:30:00,74.76,75.09,74.72,75.07,18800.0,53.866,54.1038,53.8372,54.0894,18800.0
2006-01-09 13:00:00,75.06,75.28,75.06,75.11,32400.0,54.0822,54.2407,54.0822,54.1182,32400.0
2006-01-09 13:30:00,75.11,75.35,75.07,75.26,16200.0,54.1182,54.2911,54.0894,54.2263,16200.0
2006-01-09 14:00:00,75.28,75.28,75.11,75.11,17500.0,54.2407,54.2407,54.1182,54.1182,17500.0
2006-01-09 14:30:00,75.11,75.14,74.3,74.74,117900.0,54.1182,54.1398,53.5346,53.8516,117900.0
2006-01-09 15:00:00,74.73,75.01,74.73,74.87,44900.0,53.8444,54.0462,53.8444,53.9453,44900.0
2006-01-09 15:30:00,74.88,75.18,74.88,75.13,34700.0,53.9525,54.1687,53.9525,54.1326,34700.0
2006-01-10 09:30:00,75.05,75.25,74.74,74.9,239200.0,54.075,54.2191,53.8516,53.9669,239200.0
2006-01-10 10:00:00,74.84,75.07,74.84,74.92,54400.0,53.9237,54.0894,53.9237,53.9813,54400.0
2006-01-10 10:30:00,74.93,75.0,74.83,74.91,46900.0,53.9885,54.039,53.9165,53.9741,46900.0
2006-01-10 11:00:00,74.88,74.93,74.8,74.83,21000.0,53.9525,53.9885,53.8949,53.9165,21000.0
2006-01-10 11:30:00,74.83,74.96,74.4,74.47,58100.0,53.9165,54.0101,53.6067,53.6571,58100.0
2006-01-10 12:00:00,74.48,74.85,74.48,74.8,11400.0,53.6643,53.9309,53.6643,53.8949,11400.0
2006-01-10 12:30:00,74.8,74.9,74.76,74.9,9700.0,53.8949,53.9669,53.866,53.9669,9700.0
2006-01-10 13:00:00,74.9,75.1,74.88,74.93,22500.0,53.9669,54.111,53.9525,53.9885,22500.0
2006-01-10 13:30:00,74.94,74.99,74.88,74.95,30100.0,53.9957,54.0318,53.9525,54.0029,30100.0
2006-01-10 14:00:00,74.95,74.96,74.83,74.89,17000.0,54.0029,54.0101,53.9165,53.9597,17000.0
2006-01-10 14:30:00,74.87,74.99,74.73,74.9,19100.0,53.9453,54.0318,53.8444,53.9669,19100.0
2006-01-10 15:00:00,74.9,74.95,74.89,74.95,22200.0,53.9669,54.0029,53.9597,54.0029,22200.0
2006-01-10 15:30:00,74.95,75.02,74.8,74.89,78700.0,54.0029,54.0534,53.8949,53.9597,78700.0
2006-01-11 09:30:00,75.2,75.45,74.85,74.93,52600.0,54.1831,54.3632,53.9309,53.9885,52600.0
2006-01-11 10:00:00,74.95,74.98,74.72,74.73,13500.0,54.0029,54.0246,53.8372,53.8444,13500.0
2006-01-11 10:30:00,74.73,74.74,74.37,74.5,17800.0,53.8444,53.8516,53.585,53.6787,17800.0
2006-01-11 11:00:00,74.45,74.87,74.37,74.74,37200.0,53.6427,53.9453,53.585,53.8516,37200.0
2006-01-11 11:30:00,74.74,74.79,74.4,74.41,28500.0,53.8516,53.8877,53.6067,53.6139,28500.0
2006-01-11 12:00:00,74.4,74.48,74.32,74.41,23300.0,53.6067,53.6643,53.549,53.6139,23300.0
2006-01-11 12:30:00,74.43,74.55,74.37,74.54,16500.0,53.6283,53.7147,53.585,53.7075,16500.0
2006-01-11 13:00:00,74.51,74.57,74.36,74.57,16700.0,53.6859,53.7291,53.5778,53.7291,16700.0
2006-01-11 13:30:00,74.56,74.6,74.45,74.48,19800.0,53.7219,53.7508,53.6427,53.6643,19800.0
2006-01-11 14:00:00,74.47,74.96,74.45,74.95,68400.0,53.6571,54.0101,53.6427,54.0029,68400.0
2006-01-11 14:30:00,74.95,75.02,74.88,75.0,22300.0,54.0029,54.0534,53.9525,54.039,22300.0
2006-01-11 15:00:00,75.0,75.05,74.6,74.7,63400.0,54.039,54.075,53.7508,53.8228,63400.0
2006-01-11 15:30:00,74.7,74.76,74.58,74.71,97700.0,53.8228,53.866,53.7363,53.83,97700.0
2006-01-12 09:30:00,74.7,74.7,74.17,74.43,56000.0,53.8228,53.8228,53.4409,53.6283,56000.0
2006-01-12 10:00:00,74.45,74.7,74.41,74.7,15600.0,53.6427,53.8228,53.6139,53.8228,15600.0
2006-01-12 10:30:00,74.72,74.87,74.59,74.79,17000.0,53.8372,53.9453,53.7436,53.8877,17000.0
2006-01-12 11:00:00,74.79,74.83,74.65,74.65,14200.0,53.8877,53.9165,53.7868,53.7868,14200.0
2006-01-12 11:30:00,74.64,74.74,74.58,74.72,7300.0,53.7796,53.8516,53.7363,53.8372,7300.0
2006-01-12 12:00:00,74.72,74.85,74.68,74.79,14200.0,53.8372,53.9309,53.8084,53.8877,14200.0
2006-01-12 12:30:00,74.79,74.89,74.79,74.85,8500.0,53.8877,53.9597,53.8877,53.9309,8500.0
2006-01-12 13:00:00,74.85,74.93,74.84,74.89,13800.0,53.9309,53.9885,53.9237,53.9597,13800.0
2006-01-12 13:30:00,74.9,74.95,74.75,74.75,15000.0,53.9669,54.0029,53.8588,53.8588,15000.0
2006-01-12 14:00:00,74.74,74.74,74.58,74.68,13100.0,53.8516,53.8516,53.7363,53.8084,13100.0
2006-01-12 14:30:00,74.69,74.69,74.6,74.62,9700.0,53.8156,53.8156,53.7508,53.7652,9700.0
2006-01-12 15:00:00,74.61,74.61,74.54,74.56,81000.0,53.758,53.758,53.7075,53.7219,81000.0
2006-01-12 15:30:00,74.59,74.75,74.56,74.65,42600.0,53.7436,53.8588,53.7219,53.7868,42600.0
2006-01-13 09:30:00,73.8,74.81,73.8,74.77,22300.0,53.1743,53.9021,53.1743,53.8732,22300.0
2006-01-13 10:00:00,74.77,74.78,74.41,74.65,14400.0,53.8732,53.8805,53.6139,53.7868,14400.0
2006-01-13 10:30:00,74.64,74.84,74.62,74.82,9300.0,53.7796,53.9237,53.7652,53.9093,9300.0
2006-01-13 11:00:00,74.84,74.92,74.81,74.9,9600.0,53.9237,53.9813,53.9021,53.9669,9600.0
2006-01-13 11:30:00,74.91,75.19,74.91,75.15,16300.0,53.9741,54.1759,53.9741,54.147,16300.0
2006-01-13 12:00:00,75.11,75.11,74.98,74.98,4800.0,54.1182,54.1182,54.0246,54.0246,4800.0
2006-01-13 12:30:00,75.0,75.03,74.8,74.83,12100.0,54.039,54.0606,53.8949,53.9165,12100.0
2006-01-13 13:00:00,74.82,75.22,74.82,75.2,10900.0,53.9093,54.1975,53.9093,54.1831,10900.0
2006-01-13 13:30:00,75.18,75.18,74.91,75.17,13600.0,54.1687,54.1687,53.9741,54.1615,13600.0
2006-01-13 14:00:00,75.15,75.21,75.01,75.08,15100.0,54.147,54.1903,54.0462,54.0966,15100.0
2006-01-13 14:30:00,75.1,75.18,74.9,75.01,25400.0,54.111,54.1687,53.9669,54.0462,25400.0
2006-01-13 15:00:00,75.01,75.01,74.87,74.96,24100.0,54.0462,54.0462,53.9453,54.0101,24100.0
2006-01-13 15:30:00,74.97,75.1,74.9,75.03,66500.0,54.0174,54.111,53.9669,54.0606,66500.0
2006-01-17 09:30:00,74.92,75.05,74.63,74.9,52000.0,53.9813,54.075,53.7724,53.9669,52000.0
2006-01-17 10:00:00,74.9,74.9,74.74,74.84,17000.0,53.9669,53.9669,53.8516,53.9237,17000.0
2006-01-17 10:30:00,74.82,74.9,74.77,74.9,41600.0,53.9093,53.9669,53.8732,53.9669,41600.0
2006-01-17 11:00:00,74.98,75.23,74.98,75.19,20700.0,54.0246,54.2047,54.0246,54.1759,20700.0
2006-01-17 11:30:00,75.19,75.24,75.12,75.19,15700.0,54.1759,54.2119,54.1254,54.1759,15700.0
2006-01-17 12:00:00,75.18,75.19,74.97,74.97,14700.0,54.1687,54.1759,54.0174,54.0174,14700.0
2006-01-17 12:30:00,74.93,74.95,74.86,74.91,46600.0,53.9885,54.0029,53.9381,53.9741,46600.0
2006-01-17 13:00:00,74.91,74.93,74.83,74.88,20700.0,53.9741,53.9885,53.9165,53.9525,20700.0
2006-01-17 13:30:00,74.87,75.07,74.87,75.03,24800.0,53.9453,54.0894,53.9453,54.0606,24800.0
2006-01-17 14:00:00,75.04,75.15,74.88,74.88,26300.0,54.0678,54.147,53.9525,53.9525,26300.0
2006-01-17 14:30:00,74.88,75.04,74.86,74.99,17200.0,53.9525,54.0678,53.9381,54.0318,17200.0
2006-01-17 15:00:00,74.99,75.1,74.99,75.03,36300.0,54.0318,54.111,54.0318,54.0606,36300.0
2006-01-17 15:30:00,75.02,75.08,74.96,75.05,55100.0,54.0534,54.0966,54.0101,54.075,55100.0
2006-01-18 09:30:00,74.5,75.1,74.43,74.99,36700.0,53.6787,54.111,53.6283,54.0318,36700.0
2006-01-18 10:00:00,75.0,75.13,74.86,75.07,44300.0,54.039,54.1326,53.9381,54.0894,44300.0
2006-01-18 10:30:00,75.07,75.07,74.6,74.6,12500.0,54.0894,54.0894,53.7508,53.7508,12500.0
2006-01-18 11:00:00,74.58,74.65,74.47,74.64,17300.0,53.7363,53.7868,53.6571,53.7796,17300.0
2006-01-18 11:30:00,74.62,74.62,74.29,74.42,20700.0,53.7652,53.7652,53.5274,53.6211,20700.0
2006-01-18 12:00:00,74.43,74.59,74.43,74.5,8000.0,53.6283,53.7436,53.6283,53.6787,8000.0
2006-01-18 12:30:00,74.5,74.71,74.49,74.65,7600.0,53.6787,53.83,53.6715,53.7868,7600.0
2006-01-18 13:00:00,74.63,74.73,74.53,74.55,11400.0,53.7724,53.8444,53.7003,53.7147,11400.0
2006-01-18 13:30:00,74.54,74.7,74.42,74.7,12600.0,53.7075,53.8228,53.6211,53.8228,12600.0
2006-01-18 14:00:00,74.7,74.93,74.69,74.86,17200.0,53.8228,53.9885,53.8156,53.9381,17200.0
2006-01-18 14:30:00,74.86,74.93,74.64,74.67,16900.0,53.9381,53.9885,53.7796,53.8012,16900.0
2006-01-18 15:00:00,74.68,74.84,74.65,74.78,30600.0,53.8084,53.9237,53.7868,53.8805,30600.0
2006-01-18 15:30:00,74.78,74.91,74.75,74.8,36900.0,53.8805,53.9741,53.8588,53.8949,36900.0
2006-01-19 09:30:00,74.34,74.35,73.94,74.22,62500.0,53.5634,53.5706,53.2752,53.477,62500.0
2006-01-19 10:00:00,74.24,74.33,73.98,74.33,20500.0,53.4914,53.5562,53.304,53.5562,20500.0
2006-01-19 10:30:00,74.33,74.35,74.11,74.16,21300.0,53.5562,53.5706,53.3977,53.4337,21300.0
2006-01-19 11:00:00,74.14,74.3,74.09,74.18,21300.0,53.4193,53.5346,53.3833,53.4481,21300.0
2006-01-19 11:30:00,74.2,74.42,74.11,74.29,45100.0,53.4626,53.6211,53.3977,53.5274,45100.0
2006-01-19 12:00:00,74.28,74.4,74.16,74.28,23400.0,53.5202,53.6067,53.4337,53.5202,23400.0
2006-01-19 12:30:00,74.27,74.42,74.13,74.4,19100.0,53.513,53.6211,53.4121,53.6067,19100.0
2006-01-19 13:00:00,74.41,74.69,74.41,74.67,17300.0,53.6139,53.8156,53.6139,53.8012,17300.0
2006-01-19 13:30:00,74.68,74.82,74.65,74.81,15700.0,53.8084,53.9093,53.7868,53.9021,15700.0
2006-01-19 14:00:00,74.87,74.87,74.36,74.49,24500.0,53.9453,53.9453,53.5778,53.6715,24500.0
2006-01-19 14:30:00,74.49,74.55,74.39,74.43,27500.0,53.6715,53.7147,53.5994,53.6283,27500.0
2006-01-19 15:00:00,74.44,74.59,74.33,74.59,33400.0,53.6355,53.7436,53.5562,53.7436,33400.0
2006-01-19 15:30:00,74.59,74.65,74.52,74.63,35400.0,53.7436,53.7868,53.6931,53.7724,35400.0
2006-01-20 09:30:00,74.2,74.26,74.1,74.12,39600.0,53.4626,53.5058,53.3905,53.4049,39600.0
2006-01-20 10:00:00,74.12,74.15,73.9,74.03,28100.0,53.4049,53.4265,53.2464,53.3401,28100.0
2006-01-20 10:30:00,73.97,74.06,73.4,73.52,45100.0,53.2968,53.3617,52.8861,52.9726,45100.0
2006-01-20 11:00:00,73.5,73.7,73.42,73.7,24500.0,52.9582,53.1023,52.9005,53.1023,24500.0
2006-01-20 11:30:00,73.66,73.66,73.22,73.3,31900.0,53.0735,53.0735,52.7564,52.8141,31900.0
2006-01-20 12:00:00,73.32,73.69,73.28,73.67,40400.0,52.8285,53.0951,52.7997,53.0807,40400.0
2006-01-20 12:30:00,73.68,73.68,73.39,73.52,18500.0,53.0879,53.0879,52.8789,52.9726,18500.0
2006-01-20 13:00:00,73.52,73.52,72.97,72.97,44000.0,52.9726,52.9726,52.5763,52.5763,44000.0
2006-01-20 13:30:00,72.97,73.1,72.69,72.79,33000.0,52.5763,52.67,52.3746,52.4466,33000.0
2006-01-20 14:00:00,72.8,72.95,72.65,72.93,24800.0,52.4538,52.5619,52.3457,52.5475,24800.0
2006-01-20 14:30:00,72.95,72.96,72.7,72.71,47700.0,52.5619,52.5691,52.3818,52.389,47700.0
2006-01-20 15:00:00,72.74,72.82,72.57,72.7,31000.0,52.4106,52.4682,52.2881,52.3818,31000.0
2006-01-20 15:30:00,72.7,72.75,72.44,72.52,54700.0,52.3818,52.4178,52.1944,52.2521,54700.0
2006-01-23 09:30:00,72.96,73.1,72.77,72.9,24400.0,52.5691,52.67,52.4322,52.5259,24400.0
2006-01-23 10:00:00,72.9,73.01,72.62,72.72,28100.0,52.5259,52.6051,52.3241,52.3962,28100.0
2006-01-23 10:30:00,72.71,72.74,72.52,72.6,26000.0,52.389,52.4106,52.2521,52.3097,26000.0
2006-01-23 11:00:00,72.6,72.98,72.54,72.98,22400.0,52.3097,52.5835,52.2665,52.5835,22400.0
2006-01-23 11:30:00,72.98,73.16,72.98,73.13,22300.0,52.5835,52.7132,52.5835,52.6916,22300.0
2006-01-23 12:00:00,73.13,73.16,72.73,72.86,11900.0,52.6916,52.7132,52.4034,52.4971,11900.0
2006-01-23 12:30:00,72.86,72.93,72.76,72.88,11200.0,52.4971,52.5475,52.425,52.5115,11200.0
2006-01-23 13:00:00,72.88,73.24,72.88,73.24,12200.0,52.5115,52.7709,52.5115,52.7709,12200.0
2006-01-23 13:30:00,73.24,73.28,73.08,73.08,8300.0,52.7709,52.7997,52.6556,52.6556,8300.0
2006-01-23 14:00:00,73.1,73.33,73.1,73.24,11300.0,52.67,52.8357,52.67,52.7709,11300.0
2006-01-23 14:30:00,73.28,73.44,73.19,73.44,8800.0,52.7997,52.915,52.7348,52.915,8800.0
2006-01-23 15:00:00,73.47,73.66,73.47,73.62,24800.0,52.9366,53.0735,52.9366,53.0446,24800.0
2006-01-23 15:30:00,73.63,73.71,73.26,73.3,48700.0,53.0519,53.1095,52.7853,52.8141,48700.0
2006-01-24 09:30:00,73.55,74.24,73.55,74.0,32000.0,52.9942,53.4914,52.9942,53.3184,32000.0
2006-01-24 10:00:00,74.0,74.42,73.97,74.4,20200.0,53.3184,53.6211,53.2968,53.6067,20200.0
2006-01-24 10:30:00,74.37,74.37,74.16,74.17,10600.0,53.585,53.585,53.4337,53.4409,10600.0
2006-01-24 11:00:00,74.17,74.3,74.02,74.3,12600.0,53.4409,53.5346,53.3329,53.5346,12600.0
2006-01-24 11:30:00,74.33,74.4,74.24,74.3,20200.0,53.5562,53.6067,53.4914,53.5346,20200.0
2006-01-24 12:00:00,74.3,74.34,74.22,74.29,25700.0,53.5346,53.5634,53.477,53.5274,25700.0
2006-01-24 12:30:00,74.28,74.45,74.21,74.35,13700.0,53.5202,53.6427,53.4698,53.5706,13700.0
2006-01-24 13:00:00,74.34,74.35,74.06,74.23,28600.0,53.5634,53.5706,53.3617,53.4842,28600.0
2006-01-24 13:30:00,74.23,74.39,74.22,74.38,9500.0,53.4842,53.5994,53.477,53.5922,9500.0
2006-01-24 14:00:00,74.43,74.77,74.43,74.64,35600.0,53.6283,53.8732,53.6283,53.7796,35600.0
2006-01-24 14:30:00,74.64,74.71,74.43,74.5,11400.0,53.7796,53.83,53.6283,53.6787,11400.0
2006-01-24 15:00:00,74.54,74.57,74.37,74.45,13900.0,53.7075,53.7291,53.585,53.6427,13900.0
2006-01-24 15:30:00,74.46,74.58,74.26,74.32,43700.0,53.6499,53.7363,53.5058,53.549,43700.0
2006-01-25 09:30:00,74.65,74.84,74.27,74.63,15000.0,53.7868,53.9237,53.513,53.7724,15000.0
2006-01-25 10:00:00,74.59,74.61,74.11,74.4,19800.0,53.7436,53.758,53.3977,53.6067,19800.0
2006-01-25 10:30:00,74.3,74.56,74.19,74.3,13700.0,53.5346,53.7219,53.4553,53.5346,13700.0
2006-01-25 11:00:00,74.38,74.49,74.22,74.26,14400.0,53.5922,53.6715,53.477,53.5058,14400.0
2006-01-25 11:30:00,74.28,74.29,73.57,73.72,12400.0,53.5202,53.5274,53.0086,53.1167,12400.0
2006-01-25 12:00:00,73.72,74.5,73.66,74.01,60800.0,53.1167,53.6787,53.0735,53.3257,60800.0
2006-01-25 12:30:00,74.01,74.03,73.8,73.82,19000.0,53.3257,53.3401,53.1743,53.1888,19000.0
2006-01-25 13:00:00,73.81,73.96,73.71,73.74,10800.0,53.1815,53.2896,53.1095,53.1311,10800.0
2006-01-25 13:30:00,73.73,73.85,73.58,73.64,13500.0,53.1239,53.2104,53.0158,53.0591,13500.0
2006-01-25 14:00:00,73.63,73.94,73.55,73.71,14200.0,53.0519,53.2752,52.9942,53.1095,14200.0
2006-01-25 14:30:00,73.72,73.8,73.59,73.6,12800.0,53.1167,53.1743,53.023,53.0302,12800.0
2006-01-25 15:00:00,73.63,73.87,73.6,73.84,18300.0,53.0519,53.2248,53.0302,53.2032,18300.0
2006-01-25 15:30:00,73.85,74.59,73.7,74.33,49600.0,53.2104,53.7436,53.1023,53.5562,49600.0
2006-01-26 09:30:00,74.61,74.9,74.17,74.27,53800.0,53.758,53.9669,53.4409,53.513,53800.0
2006-01-26 10:00:00,74.24,74.24,73.91,74.14,30400.0,53.4914,53.4914,53.2536,53.4193,30400.0
2006-01-26 10:30:00,74.11,74.12,73.84,73.95,19800.0,53.3977,53.4049,53.2032,53.2824,19800.0
2006-01-26 11:00:00,73.92,74.33,73.91,74.07,25500.0,53.2608,53.5562,53.2536,53.3689,25500.0
2006-01-26 11:30:00,74.02,74.07,73.85,74.06,22000.0,53.3329,53.3689,53.2104,53.3617,22000.0
2006-01-26 12:00:00,74.07,74.3,74.04,74.11,16300.0,53.3689,53.5346,53.3473,53.3977,16300.0
2006-01-26 12:30:00,74.12,74.32,74.01,74.04,18600.0,53.4049,53.549,53.3257,53.3473,18600.0
2006-01-26 13:00:00,74.0,74.13,73.97,73.97,31300.0,53.3184,53.4121,53.2968,53.2968,31300.0
2006-01-26 13:30:00,73.97,74.05,73.7,73.79,51400.0,53.2968,53.3545,53.1023,53.1671,51400.0
2006-01-26 14:00:00,73.79,73.87,73.55,73.56,34600.0,53.1671,53.2248,52.9942,53.0014,34600.0
2006-01-26 14:30:00,73.55,73.59,73.2,73.27,67800.0,52.9942,53.023,52.742,52.7925,67800.0
2006-01-26 15:00:00,73.27,73.27,72.86,73.2,52300.0,52.7925,52.7925,52.4971,52.742,52300.0
2006-01-26 15:30:00,73.2,73.42,72.97,73.3,82900.0,52.742,52.9005,52.5763,52.8141,82900.0
2006-01-27 09:30:00,73.2,73.28,72.35,72.63,44000.0,52.742,52.7997,52.1296,52.3313,44000.0
2006-01-27 10:00:00,72.74,73.35,72.6,72.99,47100.0,52.4106,52.8501,52.3097,52.5907,47100.0
2006-01-27 10:30:00,73.0,73.17,72.92,73.17,30000.0,52.5979,52.7204,52.5403,52.7204,30000.0
2006-01-27 11:00:00,73.2,73.2,72.91,72.95,16900.0,52.742,52.742,52.5331,52.5619,16900.0
2006-01-27 11:30:00,72.94,73.0,72.54,72.54,28800.0,52.5547,52.5979,52.2665,52.2665,28800.0
2006-01-27 12:00:00,72.53,72.54,72.18,72.34,51500.0,52.2593,52.2665,52.0071,52.1224,51500.0
2006-01-27 12:30:00,72.35,72.37,71.97,72.04,36500.0,52.1296,52.144,51.8558,51.9062,36500.0
2006-01-27 13:00:00,72.03,72.03,71.47,71.48,57700.0,51.899,51.899,51.4955,51.5027,57700.0
2006-01-27 13:30:00,71.48,71.48,70.72,71.04,91200.0,51.5027,51.5027,50.9551,51.1857,91200.0
2006-01-27 14:00:00,71.04,71.24,70.77,70.88,66000.0,51.1857,51.3298,50.9912,51.0704,66000.0
2006-01-27 14:30:00,70.88,71.09,70.88,71.09,48500.0,51.0704,51.2217,51.0704,51.2217,48500.0
2006-01-27 15:00:00,71.12,71.49,71.09,71.23,95600.0,51.2433,51.5099,51.2217,51.3226,95600.0
2006-01-27 15:30:00,71.24,71.93,71.22,71.61,147600.0,51.3298,51.827,51.3154,51.5964,147600.0
2006-01-30 09:30:00,71.56,71.84,71.56,71.59,30100.0,51.5604,51.7621,51.5604,51.582,30100.0
2006-01-30 10:00:00,71.61,71.81,71.6,71.7,55700.0,51.5964,51.7405,51.5892,51.6613,55700.0
2006-01-30 10:30:00,71.68,72.6,71.65,72.45,76300.0,51.6468,52.3097,51.6252,52.2016,76300.0
2006-01-30 11:00:00,72.48,72.6,72.35,72.35,41300.0,52.2233,52.3097,52.1296,52.1296,41300.0
2006-01-30 11:30:00,72.35,72.41,72.1,72.14,24600.0,52.1296,52.1728,51.9495,51.9783,24600.0
2006-01-30 12:00:00,72.14,72.26,72.09,72.2,30800.0,51.9783,52.0647,51.9423,52.0215,30800.0
2006-01-30 12:30:00,72.21,72.3,72.13,72.22,39100.0,52.0287,52.0936,51.9711,52.0359,39100.0
2006-01-30 13:00:00,72.24,72.43,72.22,72.25,49700.0,52.0503,52.1872,52.0359,52.0575,49700.0
2006-01-30 13:30:00,72.24,72.4,72.2,72.3,35600.0,52.0503,52.1656,52.0215,52.0936,35600.0
2006-01-30 14:00:00,72.25,72.32,72.08,72.08,27400.0,52.0575,52.108,51.935,51.935,27400.0
2006-01-30 14:30:00,72.08,72.14,71.95,71.96,36300.0,51.935,51.9783,51.8414,51.8486,36300.0
2006-01-30 15:00:00,71.95,71.95,71.6,71.75,47500.0,51.8414,51.8414,51.5892,51.6973,47500.0
2006-01-30 15:30:00,71.75,71.81,71.6,71.7,83200.0,51.6973,51.7405,51.5892,51.6613,83200.0
2006-01-31 09:30:00,71.6,71.77,71.06,71.38,39700.0,51.5892,51.7117,51.2001,51.4307,39700.0
2006-01-31 10:00:00,71.34,71.42,71.09,71.09,22900.0,51.4019,51.4595,51.2217,51.2217,22900.0
2006-01-31 10:30:00,71.08,71.08,70.96,71.01,27000.0,51.2145,51.2145,51.1281,51.1641,27000.0
2006-01-31 11:00:00,71.01,71.12,70.88,70.95,36400.0,51.1641,51.2433,51.0704,51.1209,36400.0
2006-01-31 11:30:00,70.95,71.09,70.93,71.0,29000.0,51.1209,51.2217,51.1065,51.1569,29000.0
2006-01-31 12:00:00,70.98,71.05,70.98,71.0,23600.0,51.1425,51.1929,51.1425,51.1569,23600.0
2006-01-31 12:30:00,71.0,71.04,70.94,71.03,21100.0,51.1569,51.1857,51.1137,51.1785,21100.0
2006-01-31 13:00:00,71.02,71.13,70.87,70.98,26300.0,51.1713,51.2506,51.0632,51.1425,26300.0
2006-01-31 13:30:00,70.98,71.13,70.97,71.09,57000.0,51.1425,51.2506,51.1353,51.2217,57000.0
2006-01-31 14:00:00,71.09,71.13,70.78,70.95,50800.0,51.2217,51.2506,50.9984,51.1209,50800.0
2006-01-31 14:30:00,70.95,71.09,70.93,71.09,55500.0,51.1209,51.2217,51.1065,51.2217,55500.0
2006-01-31 15:00:00,71.09,71.27,71.01,71.26,69000.0,51.2217,51.3514,51.1641,51.3442,69000.0
2006-01-31 15:30:00,71.26,71.3,70.83,70.92,101000.0,51.3442,51.373,51.0344,51.0992,101000.0
2006-02-01 09:30:00,71.24,71.24,70.41,70.75,126000.0,51.3298,51.3298,50.7318,50.9768,126000.0
2006-02-01 10:00:00,70.75,71.37,70.38,71.31,42100.0,50.9768,51.4235,50.7102,51.3802,42100.0
2006-02-01 10:30:00,71.28,71.29,70.86,71.14,33100.0,51.3586,51.3658,51.056,51.2578,33100.0
2006-02-01 11:00:00,71.18,71.48,70.89,70.99,29200.0,51.2866,51.5027,51.0776,51.1497,29200.0
2006-02-01 11:30:00,70.99,71.26,70.95,71.07,32200.0,51.1497,51.3442,51.1209,51.2073,32200.0
2006-02-01 12:00:00,71.08,71.16,70.8,70.98,28600.0,51.2145,51.2722,51.0128,51.1425,28600.0
2006-02-01 12:30:00,71.0,71.43,71.0,71.31,32600.0,51.1569,51.4667,51.1569,51.3802,32600.0
2006-02-01 13:00:00,71.31,71.39,71.15,71.27,32600.0,51.3802,51.4379,51.265,51.3514,32600.0
2006-02-01 13:30:00,71.26,71.32,71.06,71.3,30100.0,51.3442,51.3875,51.2001,51.373,30100.0
2006-02-01 14:00:00,71.29,71.45,71.15,71.18,35200.0,51.3658,51.4811,51.265,51.2866,35200.0
2006-02-01 14:30:00,71.18,71.36,71.09,71.18,39200.0,51.2866,51.4163,51.2217,51.2866,39200.0
2006-02-01 15:00:00,71.18,71.29,71.17,71.24,31300.0,51.2866,51.3658,51.2794,51.3298,31300.0
2006-02-01 15:30:00,71.24,71.3,71.16,71.3,72600.0,51.3298,51.373,51.2722,51.373,72600.0
2006-02-02 09:30:00,71.44,71.97,71.06,71.61,42500.0,51.4739,51.8558,51.2001,51.5964,42500.0
2006-02-02 10:00:00,71.63,71.93,71.59,71.8,45600.0,51.6108,51.827,51.582,51.7333,45600.0
2006-02-02 10:30:00,71.83,71.83,71.38,71.49,29200.0,51.7549,51.7549,51.4307,51.5099,29200.0
2006-02-02 11:00:00,71.52,71.53,71.13,71.13,37800.0,51.5316,51.5388,51.2506,51.2506,37800.0
2006-02-02 11:30:00,71.13,71.32,71.01,71.25,19300.0,51.2506,51.3875,51.1641,51.337,19300.0
2006-02-02 12:00:00,71.25,71.55,71.25,71.42,31300.0,51.337,51.5532,51.337,51.4595,31300.0
2006-02-02 12:30:00,71.43,71.71,71.43,71.63,18000.0,51.4667,51.6685,51.4667,51.6108,18000.0
2006-02-02 13:00:00,71.6,71.72,71.6,71.65,15600.0,51.5892,51.6757,51.5892,51.6252,15600.0
2006-02-02 13:30:00,71.63,71.83,71.56,71.83,45700.0,51.6108,51.7549,51.5604,51.7549,45700.0
2006-02-02 14:00:00,71.83,71.89,71.74,71.83,30500.0,51.7549,51.7982,51.6901,51.7549,30500.0
2006-02-02 14:30:00,71.85,72.08,71.84,71.91,38800.0,51.7693,51.935,51.7621,51.8126,38800.0
2006-02-02 15:00:00,71.92,72.1,71.81,71.91,44000.0,51.8198,51.9495,51.7405,51.8126,44000.0
2006-02-02 15:30:00,71.93,72.15,71.88,71.96,112500.0,51.827,51.9855,51.7909,51.8486,112500.0
2006-02-03 09:30:00,71.85,72.15,71.7,71.7,27800.0,51.7693,51.9855,51.6613,51.6613,27800.0
2006-02-03 10:00:00,71.7,72.0,71.6,71.6,31800.0,51.6613,51.8774,51.5892,51.5892,31800.0
2006-02-03 10:30:00,71.61,71.91,71.5,71.77,23500.0,51.5964,51.8126,51.5171,51.7117,23500.0
2006-02-03 11:00:00,71.78,71.78,71.44,71.44,33600.0,51.7189,51.7189,51.4739,51.4739,33600.0
2006-02-03 11:30:00,71.44,71.84,71.4,71.69,28600.0,51.4739,51.7621,51.4451,51.654,28600.0
2006-02-03 12:00:00,71.69,71.7,71.47,71.48,18200.0,51.654,51.6613,51.4955,51.5027,18200.0
2006-02-03 12:30:00,71.49,71.75,71.49,71.73,19500.0,51.5099,51.6973,51.5099,51.6829,19500.0
2006-02-03 13:00:00,71.72,71.95,71.7,71.9,20100.0,51.6757,51.8414,51.6613,51.8054,20100.0
2006-02-03 13:30:00,71.89,71.95,71.67,71.67,19000.0,51.7982,51.8414,51.6396,51.6396,19000.0
2006-02-03 14:00:00,71.66,71.66,71.29,71.29,28000.0,51.6324,51.6324,51.3658,51.3658,28000.0
2006-02-03 14:30:00,71.29,71.42,71.25,71.31,27600.0,51.3658,51.4595,51.337,51.3802,27600.0
2006-02-03 15:00:00,71.31,71.36,71.1,71.2,57100.0,51.3802,51.4163,51.2289,51.301,57100.0
2006-02-03 15:30:00,71.2,71.2,70.97,71.12,43600.0,51.301,51.301,51.1353,51.2433,43600.0
2006-02-06 09:30:00,71.7,72.43,71.64,71.86,65100.0,51.6613,52.1872,51.618,51.7765,65100.0
2006-02-06 10:00:00,71.86,72.0,71.79,71.83,37500.0,51.7765,51.8774,51.7261,51.7549,37500.0
2006-02-06 10:30:00,71.82,72.0,71.7,71.76,29000.0,51.7477,51.8774,51.6613,51.7045,29000.0
2006-02-06 11:00:00,71.78,72.07,71.78,72.05,28600.0,51.7189,51.9278,51.7189,51.9134,28600.0
2006-02-06 11:30:00,72.05,72.1,72.01,72.03,16400.0,51.9134,51.9495,51.8846,51.899,16400.0
2006-02-06 12:00:00,72.03,72.19,71.88,71.9,18600.0,51.899,52.0143,51.7909,51.8054,18600.0
2006-02-06 12:30:00,71.9,72.04,71.9,72.04,13700.0,51.8054,51.9062,51.8054,51.9062,13700.0
2006-02-06 13:00:00,72.04,72.08,71.99,72.06,15300.0,51.9062,51.935,51.8702,51.9206,15300.0
2006-02-06 13:30:00,72.06,72.14,72.0,72.07,24500.0,51.9206,51.9783,51.8774,51.9278,24500.0
2006-02-06 14:00:00,72.06,72.08,71.88,72.07,26800.0,51.9206,51.935,51.7909,51.9278,26800.0
2006-02-06 14:30:00,72.08,72.13,72.04,72.06,36600.0,51.935,51.9711,51.9062,51.9206,36600.0
2006-02-06 15:00:00,72.05,72.18,72.04,72.09,45400.0,51.9134,52.0071,51.9062,51.9423,45400.0
2006-02-06 15:30:00,72.1,72.16,71.95,71.99,68500.0,51.9495,51.9927,51.8414,51.8702,68500.0
2006-02-07 09:30:00,71.8,72.25,71.47,71.78,26000.0,51.7333,52.0575,51.4955,51.7189,26000.0
2006-02-07 10:00:00,71.75,72.02,71.69,71.9,23400.0,51.6973,51.8918,51.654,51.8054,23400.0
2006-02-07 10:30:00,71.89,72.0,71.69,71.83,35500.0,51.7982,51.8774,51.654,51.7549,35500.0
2006-02-07 11:00:00,71.83,72.08,71.82,71.96,23600.0,51.7549,51.935,51.7477,51.8486,23600.0
2006-02-07 11:30:00,71.97,72.07,71.9,72.03,25800.0,51.8558,51.9278,51.8054,51.899,25800.0
2006-02-07 12:00:00,72.03,72.05,71.95,72.04,31200.0,51.899,51.9134,51.8414,51.9062,31200.0
2006-02-07 12:30:00,72.0,72.05,71.89,71.92,30000.0,51.8774,51.9134,51.7982,51.8198,30000.0
2006-02-07 13:00:00,71.92,71.95,71.32,71.48,32700.0,51.8198,51.8414,51.3875,51.5027,32700.0
2006-02-07 13:30:00,71.45,71.46,71.3,71.44,14100.0,51.4811,51.4883,51.373,51.4739,14100.0
2006-02-07 14:00:00,71.43,71.53,71.32,71.48,14500.0,51.4667,51.5388,51.3875,51.5027,14500.0
2006-02-07 14:30:00,71.49,71.5,71.23,71.25,32200.0,51.5099,51.5171,51.3226,51.337,32200.0
2006-02-07 15:00:00,71.27,71.3,71.15,71.23,22300.0,51.3514,51.373,51.265,51.3226,22300.0
2006-02-07 15:30:00,71.23,71.24,71.12,71.16,30400.0,51.3226,51.3298,51.2433,51.2722,30400.0
2006-02-08 09:30:00,71.2,71.63,71.04,71.09,22700.0,51.301,51.6108,51.1857,51.2217,22700.0
2006-02-08 10:00:00,71.15,71.36,71.11,71.31,18300.0,51.265,51.4163,51.2361,51.3802,18300.0
2006-02-08 10:30:00,71.32,71.42,71.16,71.19,32200.0,51.3875,51.4595,51.2722,51.2938,32200.0
2006-02-08 11:00:00,71.17,71.29,71.07,71.16,10100.0,51.2794,51.3658,51.2073,51.2722,10100.0
2006-02-08 11:30:00,71.13,71.2,71.03,71.14,12300.0,51.2506,51.301,51.1785,51.2578,12300.0
2006-02-08 12:00:00,71.16,71.3,71.16,71.21,12000.0,51.2722,51.373,51.2722,51.3082,12000.0
2006-02-08 12:30:00,71.25,71.33,71.17,71.22,7600.0,51.337,51.3947,51.2794,51.3154,7600.0
2006-02-08 13:00:00,71.22,71.25,71.12,71.12,12300.0,51.3154,51.337,51.2433,51.2433,12300.0
2006-02-08 13:30:00,71.17,71.24,71.12,71.22,9200.0,51.2794,51.3298,51.2433,51.3154,9200.0
2006-02-08 14:00:00,71.22,71.41,71.08,71.17,19400.0,51.3154,51.4523,51.2145,51.2794,19400.0
2006-02-08 14:30:00,71.19,71.2,71.0,71.08,19600.0,51.2938,51.301,51.1569,51.2145,19600.0
2006-02-08 15:00:00,71.09,71.45,71.08,71.37,74300.0,51.2217,51.4811,51.2145,51.4235,74300.0
2006-02-08 15:30:00,71.38,71.57,71.34,71.4,30200.0,51.4307,51.5676,51.4019,51.4451,30200.0
2006-02-09 09:30:00,72.0,72.44,71.96,72.43,70200.0,52.0507,52.3688,52.0218,52.3615,70200.0
2006-02-09 10:00:00,72.43,72.58,72.27,72.35,44700.0,52.3615,52.47,52.2459,52.3037,44700.0
2006-02-09 10:30:00,72.37,72.38,72.1,72.15,35500.0,52.3182,52.3254,52.123,52.1591,35500.0
2006-02-09 11:00:00,72.15,72.25,71.99,72.03,43100.0,52.1591,52.2314,52.0434,52.0724,43100.0
2006-02-09 11:30:00,72.02,72.09,71.95,71.98,21400.0,52.0651,52.1157,52.0145,52.0362,21400.0
2006-02-09 12:00:00,71.97,72.22,71.95,72.19,33800.0,52.029,52.2097,52.0145,52.188,33800.0
2006-02-09 12:30:00,72.19,72.25,72.12,72.12,25700.0,52.188,52.2314,52.1374,52.1374,25700.0
2006-02-09 13:00:00,72.12,72.26,72.09,72.19,44400.0,52.1374,52.2386,52.1157,52.188,44400.0
2006-02-09 13:30:00,72.19,72.24,72.15,72.16,38500.0,52.188,52.2242,52.1591,52.1663,38500.0
2006-02-09 14:00:00,72.18,72.2,71.93,72.03,52800.0,52.1808,52.1953,52.0001,52.0724,52800.0
2006-02-09 14:30:00,72.03,72.23,72.02,72.18,19400.0,52.0724,52.2169,52.0651,52.1808,19400.0
2006-02-09 15:00:00,72.18,72.2,71.9,71.97,33100.0,52.1808,52.1953,51.9784,52.029,33100.0
2006-02-09 15:30:00,71.99,71.99,71.79,71.85,49500.0,52.0434,52.0434,51.8989,51.9422,49500.0
2006-02-10 09:30:00,71.97,72.41,71.81,72.17,73300.0,52.029,52.3471,51.9133,52.1736,73300.0
2006-02-10 10:00:00,72.17,72.2,71.57,71.7,31400.0,52.1736,52.1953,51.7398,51.8338,31400.0
2006-02-10 10:30:00,71.73,71.74,71.25,71.72,20800.0,51.8555,51.8627,51.5085,51.8482,20800.0
2006-02-10 11:00:00,71.72,71.72,71.53,71.54,18800.0,51.8482,51.8482,51.7109,51.7181,18800.0
2006-02-10 11:30:00,71.54,71.67,71.49,71.6,17100.0,51.7181,51.8121,51.682,51.7615,17100.0
2006-02-10 12:00:00,71.61,71.75,71.53,71.53,84000.0,51.7687,51.8699,51.7109,51.7109,84000.0
2006-02-10 12:30:00,71.53,71.74,71.52,71.63,14700.0,51.7109,51.8627,51.7037,51.7832,14700.0
2006-02-10 13:00:00,71.65,71.89,71.61,71.67,15800.0,51.7976,51.9711,51.7687,51.8121,15800.0
2006-02-10 13:30:00,71.67,71.87,71.67,71.85,31700.0,51.8121,51.9567,51.8121,51.9422,31700.0
2006-02-10 14:00:00,71.85,72.68,71.85,72.58,63200.0,51.9422,52.5423,51.9422,52.47,63200.0
2006-02-10 14:30:00,72.54,72.9,72.43,72.79,64900.0,52.441,52.7013,52.3615,52.6218,64900.0
2006-02-10 15:00:00,72.79,72.8,72.46,72.47,53300.0,52.6218,52.629,52.3832,52.3904,53300.0
2006-02-10 15:30:00,72.47,72.52,72.24,72.28,120400.0,52.3904,52.4266,52.2242,52.2531,120400.0
2006-02-13 09:30:00,72.33,72.46,71.9,72.38,31800.0,52.2892,52.3832,51.9784,52.3254,31800.0
2006-02-13 10:00:00,72.3,72.59,72.17,72.17,35300.0,52.2675,52.4772,52.1736,52.1736,35300.0
2006-02-13 10:30:00,72.16,72.49,72.02,72.45,15500.0,52.1663,52.4049,52.0651,52.376,15500.0
2006-02-13 11:00:00,72.48,72.57,72.25,72.27,16400.0,52.3977,52.4627,52.2314,52.2459,16400.0
2006-02-13 11:30:00,72.3,72.42,72.2,72.2,19100.0,52.2675,52.3543,52.1953,52.1953,19100.0
2006-02-13 12:00:00,72.2,72.45,72.2,72.39,17900.0,52.1953,52.376,52.1953,52.3326,17900.0
2006-02-13 12:30:00,72.39,72.39,72.1,72.25,12800.0,52.3326,52.3326,52.123,52.2314,12800.0
2006-02-13 13:00:00,72.25,72.31,72.09,72.23,16900.0,52.2314,52.2748,52.1157,52.2169,16900.0
2006-02-13 13:30:00,72.25,72.25,71.82,71.82,33800.0,52.2314,52.2314,51.9205,51.9205,33800.0
2006-02-13 14:00:00,71.82,71.94,71.72,71.8,35400.0,51.9205,52.0073,51.8482,51.9061,35400.0
2006-02-13 14:30:00,71.79,71.83,71.27,71.57,50900.0,51.8989,51.9278,51.5229,51.7398,50900.0
2006-02-13 15:00:00,71.57,71.81,71.57,71.78,31200.0,51.7398,51.9133,51.7398,51.8916,31200.0
2006-02-13 15:30:00,71.78,71.86,71.64,71.69,68600.0,51.8916,51.9495,51.7904,51.8266,68600.0
2006-02-14 09:30:00,71.45,71.45,69.3,70.61,119400.0,51.6531,51.6531,50.0988,51.0458,119400.0
2006-02-14 10:00:00,70.5,70.65,70.2,70.62,52900.0,50.9663,51.0747,50.7494,51.053,52900.0
2006-02-14 10:30:00,70.62,70.8,70.3,70.8,63400.0,51.053,51.1832,50.8217,51.1832,63400.0
2006-02-14 11:00:00,70.8,71.12,70.7,71.11,64000.0,51.1832,51.4145,51.1109,51.4073,64000.0
2006-02-14 11:30:00,71.12,71.46,71.01,71.4,34700.0,51.4145,51.6603,51.335,51.6169,34700.0
2006-02-14 12:00:00,71.35,71.48,71.2,71.21,31800.0,51.5808,51.6747,51.4723,51.4796,31800.0
2006-02-14 12:30:00,71.22,71.22,70.98,70.98,23600.0,51.4868,51.4868,51.3133,51.3133,23600.0
2006-02-14 13:00:00,70.99,71.02,70.83,70.97,37300.0,51.3205,51.3422,51.2048,51.3061,37300.0
2006-02-14 13:30:00,70.99,71.05,70.54,70.54,51000.0,51.3205,51.3639,50.9952,50.9952,51000.0
2006-02-14 14:00:00,70.54,70.71,70.43,70.71,66000.0,50.9952,51.1181,50.9157,51.1181,66000.0
2006-02-14 14:30:00,70.73,70.78,70.51,70.69,32500.0,51.1326,51.1687,50.9735,51.1036,32500.0
2006-02-14 15:00:00,70.69,70.7,70.49,70.59,39500.0,51.1036,51.1109,50.9591,51.0313,39500.0
2006-02-14 15:30:00,70.59,70.77,70.47,70.56,92000.0,51.0313,51.1615,50.9446,51.0097,92000.0
2006-02-15 09:30:00,70.75,70.95,70.4,70.89,43700.0,51.147,51.2916,50.894,51.2482,43700.0
2006-02-15 10:00:00,70.89,71.22,70.68,71.1,50700.0,51.2482,51.4868,51.0964,51.4,50700.0
2006-02-15 10:30:00,71.12,71.38,71.12,71.25,18700.0,51.4145,51.6025,51.4145,51.5085,18700.0
2006-02-15 11:00:00,71.25,71.39,70.99,71.02,33000.0,51.5085,51.6097,51.3205,51.3422,33000.0
2006-02-15 11:30:00,71.04,71.31,70.97,71.31,49900.0,51.3567,51.5518,51.3061,51.5518,49900.0
2006-02-15 12:00:00,71.31,71.35,70.95,71.0,20600.0,51.5518,51.5808,51.2916,51.3277,20600.0
2006-02-15 12:30:00,71.0,71.03,70.7,71.03,59200.0,51.3277,51.3494,51.1109,51.3494,59200.0
2006-02-15 13:00:00,71.0,71.25,71.0,71.16,21400.0,51.3277,51.5085,51.3277,51.4434,21400.0
2006-02-15 13:30:00,71.16,71.58,71.16,71.53,26800.0,51.4434,51.747,51.4434,51.7109,26800.0
2006-02-15 14:00:00,71.58,71.61,71.36,71.61,26200.0,51.747,51.7687,51.588,51.7687,26200.0
2006-02-15 14:30:00,71.62,71.85,71.62,71.8,22100.0,51.776,51.9422,51.776,51.9061,22100.0
2006-02-15 15:00:00,71.77,71.81,71.56,71.74,29900.0,51.8844,51.9133,51.7326,51.8627,29900.0
2006-02-15 15:30:00,71.74,71.95,71.66,71.79,52400.0,51.8627,52.0145,51.8049,51.8989,52400.0
2006-02-16 09:30:00,71.67,72.25,71.67,71.79,24700.0,51.8121,52.2314,51.8121,51.8989,24700.0
2006-02-16 10:00:00,71.82,72.0,71.72,71.99,13900.0,51.9205,52.0507,51.8482,52.0434,13900.0
2006-02-16 10:30:00,72.01,72.02,71.67,71.86,15600.0,52.0579,52.0651,51.8121,51.9495,15600.0
2006-02-16 11:00:00,71.86,72.03,71.7,71.74,14200.0,51.9495,52.0724,51.8338,51.8627,14200.0
2006-02-16 11:30:00,71.77,71.97,71.77,71.9,6200.0,51.8844,52.029,51.8844,51.9784,6200.0
2006-02-16 12:00:00,71.9,72.17,71.86,72.02,11100.0,51.9784,52.1736,51.9495,52.0651,11100.0
2006-02-16 12:30:00,72.02,72.06,71.98,71.98,6000.0,52.0651,52.094,52.0362,52.0362,6000.0
2006-02-16 13:00:00,71.97,72.02,71.89,71.95,10600.0,52.029,52.0651,51.9711,52.0145,10600.0
2006-02-16 13:30:00,71.95,72.15,71.75,71.8,13300.0,52.0145,52.1591,51.8699,51.9061,13300.0
2006-02-16 14:00:00,71.92,72.02,71.82,71.85,14400.0,51.9928,52.0651,51.9205,51.9422,14400.0
2006-02-16 14:30:00,71.85,71.99,71.83,71.95,18100.0,51.9422,52.0434,51.9278,52.0145,18100.0
2006-02-16 15:00:00,71.95,72.01,71.87,71.94,22600.0,52.0145,52.0579,51.9567,52.0073,22600.0
2006-02-16 15:30:00,71.92,72.17,71.9,72.17,23000.0,51.9928,52.1736,51.9784,52.1736,23000.0
2006-02-17 09:30:00,72.18,72.37,72.04,72.24,42400.0,52.1808,52.3182,52.0796,52.2242,42400.0
2006-02-17 10:00:00,72.24,72.24,71.93,72.05,33100.0,52.2242,52.2242,52.0001,52.0868,33100.0
2006-02-17 10:30:00,72.07,72.27,72.07,72.21,14100.0,52.1013,52.2459,52.1013,52.2025,14100.0
2006-02-17 11:00:00,72.22,72.3,71.94,72.0,29200.0,52.2097,52.2675,52.0073,52.0507,29200.0
2006-02-17 11:30:00,72.0,72.24,71.98,72.19,9500.0,52.0507,52.2242,52.0362,52.188,9500.0
2006-02-17 12:00:00,72.19,72.27,72.19,72.2,9300.0,52.188,52.2459,52.188,52.1953,9300.0
2006-02-17 12:30:00,72.2,72.27,72.16,72.23,10400.0,52.1953,52.2459,52.1663,52.2169,10400.0
2006-02-17 13:00:00,72.24,72.24,72.11,72.11,10000.0,52.2242,52.2242,52.1302,52.1302,10000.0
2006-02-17 13:30:00,72.11,72.26,72.1,72.19,17200.0,52.1302,52.2386,52.123,52.188,17200.0
2006-02-17 14:00:00,72.11,72.21,72.08,72.14,18300.0,52.1302,52.2025,52.1085,52.1519,18300.0
2006-02-17 14:30:00,72.12,72.29,72.12,72.25,18700.0,52.1374,52.2603,52.1374,52.2314,18700.0
2006-02-17 15:00:00,72.25,72.28,72.05,72.14,25700.0,52.2314,52.2531,52.0868,52.1519,25700.0
2006-02-17 15:30:00,72.13,72.27,72.1,72.26,39400.0,52.1446,52.2459,52.123,52.2386,39400.0
2006-02-21 09:30:00,71.97,72.22,71.83,72.05,29900.0,52.029,52.2097,51.9278,52.0868,29900.0
2006-02-21 10:00:00,72.0,72.0,71.2,71.29,37600.0,52.0507,52.0507,51.4723,51.5374,37600.0
2006-02-21 10:30:00,71.29,71.71,71.2,71.66,25500.0,51.5374,51.841,51.4723,51.8049,25500.0
2006-02-21 11:00:00,71.63,71.7,71.3,71.61,27100.0,51.7832,51.8338,51.5446,51.7687,27100.0
2006-02-21 11:30:00,71.62,71.75,71.49,71.5,20300.0,51.776,51.8699,51.682,51.6892,20300.0
2006-02-21 12:00:00,71.54,71.54,71.27,71.3,13600.0,51.7181,51.7181,51.5229,51.5446,13600.0
2006-02-21 12:30:00,71.29,71.5,71.17,71.17,34700.0,51.5374,51.6892,51.4506,51.4506,34700.0
2006-02-21 13:00:00,71.22,71.39,71.2,71.39,7000.0,51.4868,51.6097,51.4723,51.6097,7000.0
2006-02-21 13:30:00,71.39,71.62,71.38,71.57,15900.0,51.6097,51.776,51.6025,51.7398,15900.0
2006-02-21 14:00:00,71.54,71.61,71.45,71.48,29600.0,51.7181,51.7687,51.6531,51.6747,29600.0
2006-02-21 14:30:00,71.49,71.58,71.46,71.47,36700.0,51.682,51.747,51.6603,51.6675,36700.0
2006-02-21 15:00:00,71.48,71.66,71.46,71.56,20600.0,51.6747,51.8049,51.6603,51.7326,20600.0
2006-02-21 15:30:00,71.56,71.75,71.56,71.73,41200.0,51.7326,51.8699,51.7326,51.8555,41200.0
2006-02-22 09:30:00,72.05,72.33,71.95,72.15,18500.0,52.0868,52.2892,52.0145,52.1591,18500.0
2006-02-22 10:00:00,72.16,72.51,72.1,72.46,23800.0,52.1663,52.4194,52.123,52.3832,23800.0
2006-02-22 10:30:00,72.47,72.61,72.37,72.58,24800.0,52.3904,52.4917,52.3182,52.47,24800.0
2006-02-22 11:00:00,72.56,72.99,72.53,72.94,26900.0,52.4555,52.7664,52.4338,52.7302,26900.0
2006-02-22 11:30:00,72.99,73.41,72.98,73.36,41700.0,52.7664,53.07,52.7591,53.0338,41700.0
2006-02-22 12:00:00,73.39,73.48,73.36,73.43,23200.0,53.0555,53.1206,53.0338,53.0845,23200.0
2006-02-22 12:30:00,73.43,73.47,73.37,73.38,19100.0,53.0845,53.1134,53.0411,53.0483,19100.0
2006-02-22 13:00:00,73.38,73.7,73.33,73.7,24800.0,53.0483,53.2796,53.0122,53.2796,24800.0
2006-02-22 13:30:00,73.74,73.79,73.44,73.59,29400.0,53.3086,53.3447,53.0917,53.2001,29400.0
2006-02-22 14:00:00,73.6,73.77,73.56,73.77,25300.0,53.2074,53.3302,53.1784,53.3302,25300.0
2006-02-22 14:30:00,73.77,73.8,73.37,73.4,57600.0,53.3302,53.3519,53.0411,53.0628,57600.0
2006-02-22 15:00:00,73.42,73.85,73.4,73.82,74400.0,53.0772,53.3881,53.0628,53.3664,74400.0
2006-02-22 15:30:00,73.81,74.03,73.81,73.89,78200.0,53.3592,53.5182,53.3592,53.417,78200.0
2006-02-23 09:30:00,73.7,73.7,73.14,73.6,30500.0,53.2796,53.2796,52.8748,53.2074,30500.0
2006-02-23 10:00:00,73.57,73.63,73.24,73.55,20800.0,53.1857,53.229,52.9471,53.1712,20800.0
2006-02-23 10:30:00,73.46,73.51,73.16,73.44,13400.0,53.1061,53.1423,52.8893,53.0917,13400.0
2006-02-23 11:00:00,73.42,73.65,73.42,73.65,14800.0,53.0772,53.2435,53.0772,53.2435,14800.0
2006-02-23 11:30:00,73.64,73.65,73.47,73.53,8300.0,53.2363,53.2435,53.1134,53.1567,8300.0
2006-02-23 12:00:00,73.51,73.7,73.47,73.69,7900.0,53.1423,53.2796,53.1134,53.2724,7900.0
2006-02-23 12:30:00,73.68,73.9,73.67,73.85,17800.0,53.2652,53.4242,53.258,53.3881,17800.0
2006-02-23 13:00:00,73.85,73.85,73.75,73.8,8300.0,53.3881,53.3881,53.3158,53.3519,8300.0
2006-02-23 13:30:00,73.81,73.86,73.69,73.82,11300.0,53.3592,53.3953,53.2724,53.3664,11300.0
2006-02-23 14:00:00,73.85,73.87,73.78,73.82,28800.0,53.3881,53.4025,53.3375,53.3664,28800.0
2006-02-23 14:30:00,73.82,73.99,73.81,73.9,23400.0,53.3664,53.4893,53.3592,53.4242,23400.0
2006-02-23 15:00:00,73.9,73.91,73.7,73.8,25100.0,53.4242,53.4315,53.2796,53.3519,25100.0
2006-02-23 15:30:00,73.81,73.86,73.51,73.59,42900.0,53.3592,53.3953,53.1423,53.2001,42900.0
2006-02-24 09:30:00,73.5,73.72,73.25,73.58,16500.0,53.1351,53.2941,52.9543,53.1929,16500.0
2006-02-24 10:00:00,73.53,73.86,73.41,73.53,11100.0,53.1567,53.3953,53.07,53.1567,11100.0
2006-02-24 10:30:00,73.5,73.5,73.16,73.26,11900.0,53.1351,53.1351,52.8893,52.9616,11900.0
2006-02-24 11:00:00,73.26,73.6,73.24,73.59,8200.0,52.9616,53.2074,52.9471,53.2001,8200.0
2006-02-24 11:30:00,73.59,73.72,73.58,73.68,9600.0,53.2001,53.2941,53.1929,53.2652,9600.0
2006-02-24 12:00:00,73.72,73.95,73.71,73.91,8700.0,53.2941,53.4604,53.2869,53.4315,8700.0
2006-02-24 12:30:00,73.94,74.0,73.9,74.0,12000.0,53.4531,53.4965,53.4242,53.4965,12000.0
2006-02-24 13:00:00,74.0,74.0,73.76,73.88,14300.0,53.4965,53.4965,53.323,53.4098,14300.0
2006-02-24 13:30:00,73.86,73.87,73.8,73.8,7700.0,53.3953,53.4025,53.3519,53.3519,7700.0
2006-02-24 14:00:00,73.8,73.97,73.8,73.97,6800.0,53.3519,53.4748,53.3519,53.4748,6800.0
2006-02-24 14:30:00,73.92,74.23,73.92,74.22,10100.0,53.4387,53.6628,53.4387,53.6556,10100.0
2006-02-24 15:00:00,74.25,74.29,73.98,74.01,16500.0,53.6773,53.7062,53.4821,53.5037,16500.0
2006-02-24 15:30:00,74.01,74.03,73.88,74.0,22200.0,53.5037,53.5182,53.4098,53.4965,22200.0
2006-02-27 09:30:00,74.1,74.66,74.08,74.47,26000.0,53.5688,53.9737,53.5544,53.8363,26000.0
2006-02-27 10:00:00,74.56,74.63,74.22,74.27,11100.0,53.9014,53.952,53.6556,53.6917,11100.0
2006-02-27 10:30:00,74.23,74.31,74.23,74.27,9100.0,53.6628,53.7206,53.6628,53.6917,9100.0
2006-02-27 11:00:00,74.27,74.44,74.23,74.44,15900.0,53.6917,53.8146,53.6628,53.8146,15900.0
2006-02-27 11:30:00,74.4,74.53,74.22,74.23,7600.0,53.7857,53.8797,53.6556,53.6628,7600.0
2006-02-27 12:00:00,74.22,74.39,74.22,74.38,6800.0,53.6556,53.7785,53.6556,53.7712,6800.0
2006-02-27 12:30:00,74.38,74.46,74.36,74.36,15800.0,53.7712,53.8291,53.7568,53.7568,15800.0
2006-02-27 13:00:00,74.36,74.39,74.2,74.2,8700.0,53.7568,53.7785,53.6411,53.6411,8700.0
2006-02-27 13:30:00,74.19,74.33,74.19,74.21,10500.0,53.6339,53.7351,53.6339,53.6483,10500.0
2006-02-27 14:00:00,74.22,74.28,74.12,74.26,16800.0,53.6556,53.6989,53.5833,53.6845,16800.0
2006-02-27 14:30:00,74.25,74.32,74.19,74.24,20300.0,53.6773,53.7279,53.6339,53.67,20300.0
2006-02-27 15:00:00,74.24,74.38,74.21,74.29,13000.0,53.67,53.7712,53.6483,53.7062,13000.0
2006-02-27 15:30:00,74.29,74.38,74.18,74.24,16800.0,53.7062,53.7712,53.6266,53.67,16800.0
2006-02-28 09:30:00,73.75,74.35,73.75,73.91,29700.0,53.3158,53.7495,53.3158,53.4315,29700.0
2006-02-28 10:00:00,73.91,74.18,73.91,74.03,17500.0,53.4315,53.6266,53.4315,53.5182,17500.0
2006-02-28 10:30:00,74.0,74.11,73.87,73.87,51200.0,53.4965,53.576,53.4025,53.4025,51200.0
2006-02-28 11:00:00,73.87,73.96,73.75,73.82,20700.0,53.4025,53.4676,53.3158,53.3664,20700.0
2006-02-28 11:30:00,73.83,73.88,73.75,73.75,11900.0,53.3736,53.4098,53.3158,53.3158,11900.0
2006-02-28 12:00:00,73.75,73.94,73.69,73.88,11900.0,53.3158,53.4531,53.2724,53.4098,11900.0
2006-02-28 12:30:00,73.88,74.06,73.85,73.96,21700.0,53.4098,53.5399,53.3881,53.4676,21700.0
2006-02-28 13:00:00,73.95,74.0,73.9,73.91,14200.0,53.4604,53.4965,53.4242,53.4315,14200.0
2006-02-28 13:30:00,73.91,74.07,73.89,73.89,19900.0,53.4315,53.5471,53.417,53.417,19900.0
2006-02-28 14:00:00,73.9,73.97,73.9,73.97,22000.0,53.4242,53.4748,53.4242,53.4748,22000.0
2006-02-28 14:30:00,73.95,73.95,73.76,73.76,43100.0,53.4604,53.4604,53.323,53.323,43100.0
2006-02-28 15:00:00,73.73,73.99,73.68,73.99,22500.0,53.3013,53.4893,53.2652,53.4893,22500.0
2006-02-28 15:30:00,74.0,74.08,73.9,73.96,36200.0,53.4965,53.5544,53.4242,53.4676,36200.0
2006-03-01 09:30:00,74.27,74.47,74.2,74.35,28900.0,53.6917,53.8363,53.6411,53.7495,28900.0
2006-03-01 10:00:00,74.35,74.39,74.24,74.24,17700.0,53.7495,53.7785,53.67,53.67,17700.0
2006-03-01 10:30:00,74.25,74.62,74.25,74.59,23200.0,53.6773,53.9447,53.6773,53.923,23200.0
2006-03-01 11:00:00,74.59,74.75,74.48,74.68,20000.0,53.923,54.0387,53.8435,53.9881,20000.0
2006-03-01 11:30:00,74.68,74.93,74.68,74.91,24600.0,53.9881,54.1688,53.9881,54.1544,24600.0
2006-03-01 12:00:00,74.94,75.0,74.83,74.92,51700.0,54.1761,54.2194,54.0965,54.1616,51700.0
2006-03-01 12:30:00,74.9,75.05,74.88,74.96,13900.0,54.1472,54.2556,54.1327,54.1905,13900.0
2006-03-01 13:00:00,74.97,75.2,74.97,75.13,22900.0,54.1978,54.364,54.1978,54.3134,22900.0
2006-03-01 13:30:00,75.1,75.21,75.08,75.16,16800.0,54.2917,54.3713,54.2773,54.3351,16800.0
2006-03-01 14:00:00,75.18,75.18,74.95,75.06,19100.0,54.3496,54.3496,54.1833,54.2628,19100.0
2006-03-01 14:30:00,75.06,75.18,75.01,75.17,23200.0,54.2628,54.3496,54.2267,54.3423,23200.0
2006-03-01 15:00:00,75.18,75.29,75.14,75.21,43100.0,54.3496,54.4291,54.3207,54.3713,43100.0
2006-03-01 15:30:00,75.21,75.47,75.14,75.36,60500.0,54.3713,54.5592,54.3207,54.4797,60500.0
2006-03-02 09:30:00,74.95,75.23,74.81,74.81,27900.0,54.1833,54.3857,54.0821,54.0821,27900.0
2006-03-02 10:00:00,74.81,74.97,74.59,74.8,26800.0,54.0821,54.1978,53.923,54.0749,26800.0
2006-03-02 10:30:00,74.69,74.69,74.11,74.15,71200.0,53.9953,53.9953,53.576,53.605,71200.0
2006-03-02 11:00:00,74.15,74.28,74.05,74.05,47300.0,53.605,53.6989,53.5327,53.5327,47300.0
2006-03-02 11:30:00,74.07,74.36,74.03,74.36,51700.0,53.5471,53.7568,53.5182,53.7568,51700.0
2006-03-02 12:00:00,74.33,74.36,74.11,74.16,26500.0,53.7351,53.7568,53.576,53.6122,26500.0
2006-03-02 12:30:00,74.16,74.25,74.05,74.2,23000.0,53.6122,53.6773,53.5327,53.6411,23000.0
2006-03-02 13:00:00,74.22,74.22,74.02,74.02,38600.0,53.6556,53.6556,53.511,53.511,38600.0
2006-03-02 13:30:00,74.01,74.18,73.82,73.92,90600.0,53.5037,53.6266,53.3664,53.4387,90600.0
2006-03-02 14:00:00,73.92,74.04,73.84,73.91,17900.0,53.4387,53.5254,53.3809,53.4315,17900.0
2006-03-02 14:30:00,73.88,73.9,73.68,73.68,47200.0,53.4098,53.4242,53.2652,53.2652,47200.0
2006-03-02 15:00:00,73.69,73.8,73.62,73.75,84800.0,53.2724,53.3519,53.2218,53.3158,84800.0
2006-03-02 15:30:00,73.74,73.75,73.41,73.49,136400.0,53.3086,53.3158,53.07,53.1278,136400.0
2006-03-03 09:30:00,73.26,73.4,73.15,73.18,81200.0,52.9616,53.0628,52.882,52.9037,81200.0
2006-03-03 10:00:00,73.17,73.49,72.92,73.46,35800.0,52.8965,53.1278,52.7158,53.1061,35800.0
2006-03-03 10:30:00,73.46,73.82,73.4,73.61,54000.0,53.1061,53.3664,53.0628,53.2146,54000.0
2006-03-03 11:00:00,73.61,73.7,73.46,73.59,24500.0,53.2146,53.2796,53.1061,53.2001,24500.0
2006-03-03 11:30:00,73.59,73.6,73.45,73.48,36400.0,53.2001,53.2074,53.0989,53.1206,36400.0
2006-03-03 12:00:00,73.33,73.58,73.33,73.47,45300.0,53.0122,53.1929,53.0122,53.1134,45300.0
2006-03-03 12:30:00,73.43,73.76,73.39,73.64,23600.0,53.0845,53.323,53.0555,53.2363,23600.0
2006-03-03 13:00:00,73.73,73.8,73.62,73.79,22500.0,53.3013,53.3519,53.2218,53.3447,22500.0
2006-03-03 13:30:00,73.86,74.09,73.81,73.84,29800.0,53.3953,53.5616,53.3592,53.3809,29800.0
2006-03-03 14:00:00,73.83,73.97,73.78,73.91,22200.0,53.3736,53.4748,53.3375,53.4315,22200.0
2006-03-03 14:30:00,73.9,74.19,73.82,74.19,19300.0,53.4242,53.6339,53.3664,53.6339,19300.0
2006-03-03 15:00:00,74.16,74.17,73.48,73.63,27100.0,53.6122,53.6194,53.1206,53.229,27100.0
2006-03-03 15:30:00,73.63,73.83,73.53,73.63,28600.0,53.229,53.3736,53.1567,53.229,28600.0
2006-03-06 09:30:00,73.9,73.9,73.44,73.5,44400.0,53.4242,53.4242,53.0917,53.1351,44400.0
2006-03-06 10:00:00,73.58,73.63,73.18,73.29,40500.0,53.1929,53.229,52.9037,52.9832,40500.0
2006-03-06 10:30:00,73.29,73.48,73.22,73.3,28900.0,52.9832,53.1206,52.9326,52.9905,28900.0
2006-03-06 11:00:00,73.32,73.5,73.32,73.48,19900.0,53.0049,53.1351,53.0049,53.1206,19900.0
2006-03-06 11:30:00,73.49,73.5,73.24,73.3,15600.0,53.1278,53.1351,52.9471,52.9905,15600.0
2006-03-06 12:00:00,73.3,73.3,73.11,73.12,40100.0,52.9905,52.9905,52.8531,52.8603,40100.0
2006-03-06 12:30:00,73.12,73.16,72.9,72.9,51600.0,52.8603,52.8893,52.7013,52.7013,51600.0
2006-03-06 13:00:00,72.95,72.95,72.73,72.87,16800.0,52.7374,52.7374,52.5784,52.6796,16800.0
2006-03-06 13:30:00,72.87,72.87,72.41,72.68,34800.0,52.6796,52.6796,52.3471,52.5423,34800.0
2006-03-06 14:00:00,72.65,72.65,72.5,72.56,45300.0,52.5206,52.5206,52.4121,52.4555,45300.0
2006-03-06 14:30:00,72.57,72.59,72.42,72.44,44600.0,52.4627,52.4772,52.3543,52.3688,44600.0
2006-03-06 15:00:00,72.43,72.7,72.38,72.68,52900.0,52.3615,52.5567,52.3254,52.5423,52900.0
2006-03-06 15:30:00,72.67,72.78,72.54,72.6,69900.0,52.535,52.6146,52.441,52.4844,69900.0
2006-03-07 09:30:00,72.6,73.4,72.6,73.16,43100.0,52.4844,53.0628,52.4844,52.8893,43100.0
2006-03-07 10:00:00,73.22,73.24,72.88,72.99,58300.0,52.9326,52.9471,52.6868,52.7664,58300.0
2006-03-07 10:30:00,73.02,73.15,72.21,72.22,44900.0,52.7881,52.882,52.2025,52.2097,44900.0
2006-03-07 11:00:00,73.0,73.04,72.66,72.66,35200.0,52.7736,52.8025,52.5278,52.5278,35200.0
2006-03-07 11:30:00,72.66,72.86,72.66,72.81,14300.0,52.5278,52.6724,52.5278,52.6362,14300.0
2006-03-07 12:00:00,72.8,72.99,72.73,72.73,15400.0,52.629,52.7664,52.5784,52.5784,15400.0
2006-03-07 12:30:00,72.7,72.72,72.38,72.38,40300.0,52.5567,52.5712,52.3254,52.3254,40300.0
2006-03-07 13:00:00,72.4,72.5,72.05,72.05,47800.0,52.3398,52.4121,52.0868,52.0868,47800.0
2006-03-07 13:30:00,72.05,72.18,71.94,72.17,26200.0,52.0868,52.1808,52.0073,52.1736,26200.0
2006-03-07 14:00:00,72.18,72.46,72.02,72.35,29300.0,52.1808,52.3832,52.0651,52.3037,29300.0
2006-03-07 14:30:00,72.29,72.63,72.19,72.63,22500.0,52.2603,52.5061,52.188,52.5061,22500.0
2006-03-07 15:00:00,72.57,72.58,72.44,72.52,52200.0,52.4627,52.47,52.3688,52.4266,52200.0
2006-03-07 15:30:00,72.49,72.61,72.44,72.5,49400.0,52.4049,52.4917,52.3688,52.4121,49400.0
2006-03-08 09:30:00,71.8,71.99,71.01,71.15,203000.0,51.9061,52.0434,51.335,51.4362,203000.0
2006-03-08 10:00:00,71.11,71.14,70.57,71.03,120100.0,51.4073,51.429,51.0169,51.3494,120100.0
2006-03-08 10:30:00,71.04,71.48,71.01,71.3,58800.0,51.3567,51.6747,51.335,51.5446,58800.0
2006-03-08 11:00:00,71.3,71.33,71.05,71.28,30900.0,51.5446,51.5663,51.3639,51.5302,30900.0
2006-03-08 11:30:00,71.34,71.66,71.12,71.15,47900.0,51.5735,51.8049,51.4145,51.4362,47900.0
2006-03-08 12:00:00,71.15,71.34,71.12,71.25,46700.0,51.4362,51.5735,51.4145,51.5085,46700.0
2006-03-08 12:30:00,71.26,71.45,71.2,71.44,33500.0,51.5157,51.6531,51.4723,51.6458,33500.0
2006-03-08 13:00:00,71.46,71.7,71.37,71.56,28800.0,51.6603,51.8338,51.5952,51.7326,28800.0
2006-03-08 13:30:00,71.56,71.58,71.25,71.43,53100.0,51.7326,51.747,51.5085,51.6386,53100.0
2006-03-08 14:00:00,71.42,71.52,71.34,71.4,55200.0,51.6314,51.7037,51.5735,51.6169,55200.0
2006-03-08 14:30:00,71.4,71.58,71.38,71.55,68700.0,51.6169,51.747,51.6025,51.7254,68700.0
2006-03-08 15:00:00,71.52,71.58,71.16,71.19,117400.0,51.7037,51.747,51.4434,51.4651,117400.0
2006-03-08 15:30:00,71.19,71.22,70.89,71.1,183000.0,51.4651,51.4868,51.2482,51.4,183000.0
2006-03-09 09:30:00,71.1,71.51,71.07,71.35,37800.0,51.4,51.6964,51.3783,51.5808,37800.0
2006-03-09 10:00:00,71.35,71.38,71.0,71.25,162000.0,51.5808,51.6025,51.3277,51.5085,162000.0
2006-03-09 10:30:00,71.26,71.5,71.23,71.43,51900.0,51.5157,51.6892,51.494,51.6386,51900.0
2006-03-09 11:00:00,71.43,71.74,71.43,71.46,68600.0,51.6386,51.8627,51.6386,51.6603,68600.0
2006-03-09 11:30:00,71.4,71.52,71.33,71.38,31700.0,51.6169,51.7037,51.5663,51.6025,31700.0
2006-03-09 12:00:00,71.38,71.5,71.38,71.5,27700.0,51.6025,51.6892,51.6025,51.6892,27700.0
2006-03-09 12:30:00,71.45,71.45,71.18,71.3,25400.0,51.6531,51.6531,51.4579,51.5446,25400.0
2006-03-09 13:00:00,71.31,71.31,71.14,71.19,22500.0,51.5518,51.5518,51.429,51.4651,22500.0
2006-03-09 13:30:00,71.22,71.43,71.22,71.38,39800.0,51.4868,51.6386,51.4868,51.6025,39800.0
2006-03-09 14:00:00,71.37,71.67,71.37,71.6,53900.0,51.5952,51.8121,51.5952,51.7615,53900.0
2006-03-09 14:30:00,71.6,71.66,71.44,71.5,46000.0,51.7615,51.8049,51.6458,51.6892,46000.0
2006-03-09 15:00:00,71.5,71.61,71.41,71.53,47700.0,51.6892,51.7687,51.6241,51.7109,47700.0
2006-03-09 15:30:00,71.55,71.58,71.44,71.44,93000.0,51.7254,51.747,51.6458,51.6458,93000.0
2006-03-10 09:30:00,71.6,72.38,71.06,72.12,94600.0,51.7615,52.3254,51.3711,52.1374,94600.0
2006-03-10 10:00:00,72.09,72.36,72.01,72.35,57800.0,52.1157,52.3109,52.0579,52.3037,57800.0
2006-03-10 10:30:00,72.33,72.7,72.32,72.68,55700.0,52.2892,52.5567,52.282,52.5423,55700.0
2006-03-10 11:00:00,72.68,72.7,72.22,72.4,28100.0,52.5423,52.5567,52.2097,52.3398,28100.0
2006-03-10 11:30:00,72.41,72.7,72.41,72.7,26200.0,52.3471,52.5567,52.3471,52.5567,26200.0
2006-03-10 12:00:00,72.7,72.77,72.32,72.32,24300.0,52.5567,52.6073,52.282,52.282,24300.0
2006-03-10 12:30:00,72.32,72.51,72.26,72.35,18500.0,52.282,52.4194,52.2386,52.3037,18500.0
2006-03-10 13:00:00,72.35,72.58,72.35,72.51,19500.0,52.3037,52.47,52.3037,52.4194,19500.0
2006-03-10 13:30:00,72.5,72.55,72.34,72.48,23700.0,52.4121,52.4483,52.2965,52.3977,23700.0
2006-03-10 14:00:00,72.49,72.59,72.41,72.43,26200.0,52.4049,52.4772,52.3471,52.3615,26200.0
2006-03-10 14:30:00,72.43,72.46,72.14,72.14,22400.0,52.3615,52.3832,52.1519,52.1519,22400.0
2006-03-10 15:00:00,72.12,72.21,71.95,72.17,58000.0,52.1374,52.2025,52.0145,52.1736,58000.0
2006-03-10 15:30:00,72.2,72.39,72.15,72.31,38900.0,52.1953,52.3326,52.1591,52.2748,38900.0
2006-03-13 09:30:00,72.2,72.6,72.2,72.54,17100.0,52.1953,52.4844,52.1953,52.441,17100.0
2006-03-13 10:00:00,72.5,72.6,72.44,72.6,36300.0,52.4121,52.4844,52.3688,52.4844,36300.0
2006-03-13 10:30:00,72.6,72.65,72.45,72.51,20700.0,52.4844,52.5206,52.376,52.4194,20700.0
2006-03-13 11:00:00,72.48,72.51,72.37,72.49,12900.0,52.3977,52.4194,52.3182,52.4049,12900.0
2006-03-13 11:30:00,72.5,72.56,72.25,72.26,37300.0,52.4121,52.4555,52.2314,52.2386,37300.0
2006-03-13 12:00:00,72.32,72.37,72.26,72.35,7500.0,52.282,52.3182,52.2386,52.3037,7500.0
2006-03-13 12:30:00,72.31,72.4,72.28,72.37,14900.0,52.2748,52.3398,52.2531,52.3182,14900.0
2006-03-13 13:00:00,72.36,72.37,71.51,71.52,81500.0,52.3109,52.3182,51.6964,51.7037,81500.0
2006-03-13 13:30:00,71.5,71.5,70.97,71.44,129900.0,51.6892,51.6892,51.3061,51.6458,129900.0
2006-03-13 14:00:00,71.46,71.94,71.46,71.89,79800.0,51.6603,52.0073,51.6603,51.9711,79800.0
2006-03-13 14:30:00,71.9,71.99,71.77,71.84,43100.0,51.9784,52.0434,51.8844,51.935,43100.0
2006-03-13 15:00:00,71.84,71.91,71.76,71.81,28600.0,51.935,51.9856,51.8772,51.9133,28600.0
2006-03-13 15:30:00,71.81,71.89,71.72,71.79,64300.0,51.9133,51.9711,51.8482,51.8989,64300.0
2006-03-14 09:30:00,71.7,72.73,71.7,72.73,40200.0,51.8338,52.5784,51.8338,52.5784,40200.0
2006-03-14 10:00:00,72.75,73.43,72.75,73.2,107000.0,52.5929,53.0845,52.5929,52.9182,107000.0
2006-03-14 10:30:00,73.2,73.5,72.99,73.33,93200.0,52.9182,53.1351,52.7664,53.0122,93200.0
2006-03-14 11:00:00,73.33,74.28,73.33,74.24,82600.0,53.0122,53.6989,53.0122,53.67,82600.0
2006-03-14 11:30:00,74.25,75.03,74.24,74.99,98100.0,53.6773,54.2411,53.67,54.2122,98100.0
2006-03-14 12:00:00,74.99,75.21,74.47,74.47,70300.0,54.2122,54.3713,53.8363,53.8363,70300.0
2006-03-14 12:30:00,74.54,74.62,74.39,74.59,30900.0,53.8869,53.9447,53.7785,53.923,30900.0
2006-03-14 13:00:00,74.6,74.98,74.6,74.85,62200.0,53.9303,54.205,53.9303,54.111,62200.0
2006-03-14 13:30:00,74.85,75.25,74.83,75.04,63400.0,54.111,54.4002,54.0965,54.2484,63400.0
2006-03-14 14:00:00,75.05,75.36,74.94,75.35,45900.0,54.2556,54.4797,54.1761,54.4725,45900.0
2006-03-14 14:30:00,75.35,75.4,74.7,74.8,53800.0,54.4725,54.5086,54.0026,54.0749,53800.0
2006-03-14 15:00:00,74.81,74.94,74.65,74.91,50200.0,54.0821,54.1761,53.9664,54.1544,50200.0
2006-03-14 15:30:00,74.91,74.96,74.27,74.42,143600.0,54.1544,54.1905,53.6917,53.8001,143600.0
2006-03-15 09:30:00,74.3,74.46,74.02,74.36,33400.0,53.7134,53.8291,53.511,53.7568,33400.0
2006-03-15 10:00:00,74.38,74.57,74.03,74.26,61500.0,53.7712,53.9086,53.5182,53.6845,61500.0
2006-03-15 10:30:00,74.25,74.36,74.01,74.06,31200.0,53.6773,53.7568,53.5037,53.5399,31200.0
2006-03-15 11:00:00,74.07,74.09,73.72,73.95,28700.0,53.5471,53.5616,53.2941,53.4604,28700.0
2006-03-15 11:30:00,73.96,74.06,73.73,73.73,22800.0,53.4676,53.5399,53.3013,53.3013,22800.0
2006-03-15 12:00:00,73.72,73.94,73.64,73.72,41100.0,53.2941,53.4531,53.2363,53.2941,41100.0
2006-03-15 12:30:00,73.74,73.74,73.45,73.68,33500.0,53.3086,53.3086,53.0989,53.2652,33500.0
2006-03-15 13:00:00,73.68,73.79,73.49,73.78,24300.0,53.2652,53.3447,53.1278,53.3375,24300.0
2006-03-15 13:30:00,73.77,74.19,73.72,74.13,77000.0,53.3302,53.6339,53.2941,53.5905,77000.0
2006-03-15 14:00:00,74.19,74.19,73.93,74.16,39500.0,53.6339,53.6339,53.4459,53.6122,39500.0
2006-03-15 14:30:00,74.14,74.21,74.05,74.1,38100.0,53.5977,53.6483,53.5327,53.5688,38100.0
2006-03-15 15:00:00,74.11,74.17,73.98,74.12,43200.0,53.576,53.6194,53.4821,53.5833,43200.0
2006-03-15 15:30:00,74.12,74.18,73.92,74.03,74300.0,53.5833,53.6266,53.4387,53.5182,74300.0
2006-03-16 09:30:00,73.95,74.44,73.95,74.29,22200.0,53.4604,53.8146,53.4604,53.7062,22200.0
2006-03-16 10:00:00,74.29,74.95,74.29,74.66,36000.0,53.7062,54.1833,53.7062,53.9737,36000.0
2006-03-16 10:30:00,74.68,75.15,74.66,75.12,62700.0,53.9881,54.3279,53.9737,54.3062,62700.0
2006-03-16 11:00:00,75.16,75.25,75.06,75.22,34700.0,54.3351,54.4002,54.2628,54.3785,34700.0
2006-03-16 11:30:00,75.25,75.25,75.06,75.23,20300.0,54.4002,54.4002,54.2628,54.3857,20300.0
2006-03-16 12:00:00,75.25,75.41,75.13,75.29,31900.0,54.4002,54.5158,54.3134,54.4291,31900.0
2006-03-16 12:30:00,75.29,75.73,75.29,75.55,68100.0,54.4291,54.7472,54.4291,54.6171,68100.0
2006-03-16 13:00:00,75.55,75.57,75.0,75.23,53600.0,54.6171,54.6315,54.2194,54.3857,53600.0
2006-03-16 13:30:00,75.29,75.6,74.97,74.98,41000.0,54.4291,54.6532,54.1978,54.205,41000.0
2006-03-16 14:00:00,74.96,75.16,74.86,75.1,34700.0,54.1905,54.3351,54.1182,54.2917,34700.0
2006-03-16 14:30:00,75.12,75.32,74.97,75.04,31400.0,54.3062,54.4508,54.1978,54.2484,31400.0
2006-03-16 15:00:00,75.06,75.16,74.92,75.12,23400.0,54.2628,54.3351,54.1616,54.3062,23400.0
2006-03-16 15:30:00,75.13,75.27,75.01,75.09,42600.0,54.3134,54.4146,54.2267,54.2845,42600.0
2006-03-17 09:30:00,75.3,75.3,74.92,75.24,87900.0,54.4363,54.4363,54.1616,54.3929,87900.0
2006-03-17 10:00:00,75.25,75.27,75.04,75.08,12600.0,54.4002,54.4146,54.2484,54.2773,12600.0
2006-03-17 10:30:00,75.15,75.18,74.88,75.09,26600.0,54.3279,54.3496,54.1327,54.2845,26600.0
2006-03-17 11:00:00,75.1,75.22,75.0,75.02,20600.0,54.2917,54.3785,54.2194,54.2339,20600.0
2006-03-17 11:30:00,75.01,75.09,74.95,75.02,13200.0,54.2267,54.2845,54.1833,54.2339,13200.0
2006-03-17 12:00:00,75.03,75.34,74.94,75.27,15600.0,54.2411,54.4652,54.1761,54.4146,15600.0
2006-03-17 12:30:00,75.26,75.36,74.99,75.01,33500.0,54.4074,54.4797,54.2122,54.2267,33500.0
2006-03-17 13:00:00,75.01,75.1,74.97,75.0,17600.0,54.2267,54.2917,54.1978,54.2194,17600.0
2006-03-17 13:30:00,75.0,75.03,74.84,75.02,33400.0,54.2194,54.2411,54.1038,54.2339,33400.0
2006-03-17 14:00:00,75.03,75.15,75.0,75.1,19800.0,54.2411,54.3279,54.2194,54.2917,19800.0
2006-03-17 14:30:00,75.11,75.33,75.11,75.21,24600.0,54.299,54.458,54.299,54.3713,24600.0
2006-03-17 15:00:00,75.2,75.25,75.06,75.25,25400.0,54.364,54.4002,54.2628,54.4002,25400.0
2006-03-17 15:30:00,75.24,75.25,75.09,75.14,68200.0,54.3929,54.4002,54.2845,54.3207,68200.0
2006-03-20 09:30:00,75.07,75.5,75.05,75.18,14100.0,54.2701,54.5809,54.2556,54.3496,14100.0
2006-03-20 10:00:00,75.19,75.42,75.1,75.1,16300.0,54.3568,54.5231,54.2917,54.2917,16300.0
2006-03-20 10:30:00,75.1,75.22,75.0,75.22,18800.0,54.2917,54.3785,54.2194,54.3785,18800.0
2006-03-20 11:00:00,75.28,75.39,75.25,75.29,21700.0,54.4219,54.5014,54.4002,54.4291,21700.0
2006-03-20 11:30:00,75.29,75.62,75.27,75.55,18800.0,54.4291,54.6677,54.4146,54.6171,18800.0
2006-03-20 12:00:00,75.58,75.59,75.4,75.4,20400.0,54.6387,54.646,54.5086,54.5086,20400.0
2006-03-20 12:30:00,75.43,75.74,75.41,75.74,24900.0,54.5303,54.7544,54.5158,54.7544,24900.0
2006-03-20 13:00:00,75.68,76.02,75.68,75.96,57800.0,54.711,54.9568,54.711,54.9135,57800.0
2006-03-20 13:30:00,75.96,76.0,75.7,75.83,28100.0,54.9135,54.9424,54.7255,54.8195,28100.0
2006-03-20 14:00:00,75.82,75.93,75.62,75.71,17500.0,54.8122,54.8918,54.6677,54.7327,17500.0
2006-03-20 14:30:00,75.7,75.7,75.54,75.58,14900.0,54.7255,54.7255,54.6098,54.6387,14900.0
2006-03-20 15:00:00,75.61,75.7,75.54,75.6,27800.0,54.6604,54.7255,54.6098,54.6532,27800.0
2006-03-20 15:30:00,75.59,75.7,75.54,75.62,37300.0,54.646,54.7255,54.6098,54.6677,37300.0
2006-03-21 09:30:00,75.55,75.8,74.86,75.72,23700.0,54.6171,54.7978,54.1182,54.74,23700.0
2006-03-21 10:00:00,75.77,75.77,74.76,74.85,26300.0,54.7761,54.7761,54.0459,54.111,26300.0
2006-03-21 10:30:00,74.85,75.19,74.85,74.97,12000.0,54.111,54.3568,54.111,54.1978,12000.0
2006-03-21 11:00:00,75.0,75.21,74.95,75.13,14300.0,54.2194,54.3713,54.1833,54.3134,14300.0
2006-03-21 11:30:00,75.17,75.63,75.15,75.52,14800.0,54.3423,54.6749,54.3279,54.5954,14800.0
2006-03-21 12:00:00,75.54,75.58,75.32,75.35,12400.0,54.6098,54.6387,54.4508,54.4725,12400.0
2006-03-21 12:30:00,75.34,75.7,75.3,75.46,17000.0,54.4652,54.7255,54.4363,54.552,17000.0
2006-03-21 13:00:00,75.47,75.57,75.32,75.57,13800.0,54.5592,54.6315,54.4508,54.6315,13800.0
2006-03-21 13:30:00,75.6,75.73,75.14,75.16,25500.0,54.6532,54.7472,54.3207,54.3351,25500.0
2006-03-21 14:00:00,75.17,75.25,74.89,74.9,29800.0,54.3423,54.4002,54.1399,54.1472,29800.0
2006-03-21 14:30:00,74.88,74.95,74.56,74.67,37600.0,54.1327,54.1833,53.9014,53.9809,37600.0
2006-03-21 15:00:00,74.66,74.73,74.52,74.62,23000.0,53.9737,54.0243,53.8724,53.9447,23000.0
2006-03-21 15:30:00,74.6,74.76,74.39,74.57,58600.0,53.9303,54.0459,53.7785,53.9086,58600.0
2006-03-22 09:30:00,74.27,74.95,74.27,74.95,19000.0,53.6917,54.1833,53.6917,54.1833,19000.0
2006-03-22 10:00:00,74.98,75.3,74.98,75.03,32700.0,54.205,54.4363,54.205,54.2411,32700.0
2006-03-22 10:30:00,75.1,75.22,75.0,75.02,25500.0,54.2917,54.3785,54.2194,54.2339,25500.0
2006-03-22 11:00:00,75.03,75.21,74.94,75.02,16000.0,54.2411,54.3713,54.1761,54.2339,16000.0
2006-03-22 11:30:00,75.04,75.29,74.89,75.29,10400.0,54.2484,54.4291,54.1399,54.4291,10400.0
2006-03-22 12:00:00,75.29,75.36,75.0,75.0,20600.0,54.4291,54.4797,54.2194,54.2194,20600.0
2006-03-22 12:30:00,75.0,75.45,75.0,75.45,7200.0,54.2194,54.5448,54.2194,54.5448,7200.0
2006-03-22 13:00:00,75.46,75.69,75.45,75.52,11900.0,54.552,54.7183,54.5448,54.5954,11900.0
2006-03-22 13:30:00,75.55,75.63,75.48,75.63,8800.0,54.6171,54.6749,54.5665,54.6749,8800.0
2006-03-22 14:00:00,75.58,75.65,75.32,75.33,11200.0,54.6387,54.6893,54.4508,54.458,11200.0
2006-03-22 14:30:00,75.33,75.72,75.23,75.68,19200.0,54.458,54.74,54.3857,54.711,19200.0
2006-03-22 15:00:00,75.64,75.9,75.56,75.86,22000.0,54.6821,54.8701,54.6243,54.8412,22000.0
2006-03-22 15:30:00,75.88,76.17,75.69,75.92,56400.0,54.8556,55.0653,54.7183,54.8845,56400.0
2006-03-23 09:30:00,75.9,75.93,75.5,75.51,15500.0,54.8701,54.8918,54.5809,54.5881,15500.0
2006-03-23 10:00:00,75.51,75.52,75.22,75.34,17400.0,54.5881,54.5954,54.3785,54.4652,17400.0
2006-03-23 10:30:00,75.37,75.37,74.82,74.82,18600.0,54.4869,54.4869,54.0893,54.0893,18600.0
2006-03-23 11:00:00,74.82,75.57,74.77,75.47,20700.0,54.0893,54.6315,54.0532,54.5592,20700.0
2006-03-23 11:30:00,75.47,75.53,75.37,75.39,12500.0,54.5592,54.6026,54.4869,54.5014,12500.0
2006-03-23 12:00:00,75.39,75.39,75.2,75.29,15900.0,54.5014,54.5014,54.364,54.4291,15900.0
2006-03-23 12:30:00,75.3,75.48,75.23,75.45,13300.0,54.4363,54.5665,54.3857,54.5448,13300.0
2006-03-23 13:00:00,75.45,75.48,75.17,75.39,7300.0,54.5448,54.5665,54.3423,54.5014,7300.0
2006-03-23 13:30:00,75.36,75.4,75.2,75.4,13400.0,54.4797,54.5086,54.364,54.5086,13400.0
2006-03-23 14:00:00,75.4,75.45,75.05,75.14,16700.0,54.5086,54.5448,54.2556,54.3207,16700.0
2006-03-23 14:30:00,75.12,75.17,75.0,75.04,18700.0,54.3062,54.3423,54.2194,54.2484,18700.0
2006-03-23 15:00:00,75.03,75.27,75.01,75.26,15300.0,54.2411,54.4146,54.2267,54.4074,15300.0
2006-03-23 15:30:00,75.28,75.32,75.12,75.19,20700.0,54.4219,54.4508,54.3062,54.3568,20700.0
2006-03-24 09:30:00,75.16,75.25,74.97,75.0,11100.0,54.3351,54.4002,54.1978,54.2194,11100.0
2006-03-24 10:00:00,75.05,75.44,75.04,75.35,13100.0,54.2556,54.5375,54.2484,54.4725,13100.0
2006-03-24 10:30:00,75.39,75.69,75.31,75.63,26700.0,54.5014,54.7183,54.4436,54.6749,26700.0
2006-03-24 11:00:00,75.64,75.82,75.64,75.8,21600.0,54.6821,54.8122,54.6821,54.7978,21600.0
2006-03-24 11:30:00,75.86,75.93,75.52,75.52,13300.0,54.8412,54.8918,54.5954,54.5954,13300.0
2006-03-24 12:00:00,75.53,75.55,75.33,75.39,10400.0,54.6026,54.6171,54.458,54.5014,10400.0
2006-03-24 12:30:00,75.38,75.45,75.2,75.28,10800.0,54.4942,54.5448,54.364,54.4219,10800.0
2006-03-24 13:00:00,75.24,75.24,74.55,74.59,27300.0,54.3929,54.3929,53.8941,53.923,27300.0
2006-03-24 13:30:00,74.59,75.0,74.59,75.0,11800.0,53.923,54.2194,53.923,54.2194,11800.0
2006-03-24 14:00:00,75.01,75.15,74.91,74.96,15000.0,54.2267,54.3279,54.1544,54.1905,15000.0
2006-03-24 14:30:00,74.95,75.25,74.9,75.15,16200.0,54.1833,54.4002,54.1472,54.3279,16200.0
2006-03-24 15:00:00,75.14,75.14,75.0,75.08,18300.0,54.3207,54.3207,54.2194,54.2773,18300.0
2006-03-24 15:30:00,75.08,75.24,75.07,75.21,25600.0,54.2773,54.3929,54.2701,54.3713,25600.0
2006-03-27 09:30:00,75.06,75.22,74.4,74.43,22700.0,54.2628,54.3785,53.7857,53.8074,22700.0
2006-03-27 10:00:00,74.46,74.78,74.29,74.47,21300.0,53.8291,54.0604,53.7062,53.8363,21300.0
2006-03-27 10:30:00,74.47,74.47,74.17,74.34,25100.0,53.8363,53.8363,53.6194,53.7423,25100.0
2006-03-27 11:00:00,74.33,74.45,74.22,74.29,20000.0,53.7351,53.8218,53.6556,53.7062,20000.0
2006-03-27 11:30:00,74.24,74.53,74.22,74.38,12400.0,53.67,53.8797,53.6556,53.7712,12400.0
2006-03-27 12:00:00,74.43,74.46,74.31,74.37,6900.0,53.8074,53.8291,53.7206,53.764,6900.0
2006-03-27 12:30:00,74.37,74.64,74.36,74.64,7900.0,53.764,53.9592,53.7568,53.9592,7900.0
2006-03-27 13:00:00,74.64,74.76,74.57,74.71,8900.0,53.9592,54.0459,53.9086,54.0098,8900.0
2006-03-27 13:30:00,74.7,74.75,74.58,74.75,9000.0,54.0026,54.0387,53.9158,54.0387,9000.0
2006-03-27 14:00:00,74.73,74.85,74.73,74.85,6900.0,54.0243,54.111,54.0243,54.111,6900.0
2006-03-27 14:30:00,74.85,74.95,74.82,74.89,14800.0,54.111,54.1833,54.0893,54.1399,14800.0
2006-03-27 15:00:00,74.88,74.91,74.61,74.73,14600.0,54.1327,54.1544,53.9375,54.0243,14600.0
2006-03-27 15:30:00,74.74,74.82,74.7,74.8,34600.0,54.0315,54.0893,54.0026,54.0749,34600.0
2006-03-28 09:30:00,74.5,74.79,74.21,74.75,21500.0,53.858,54.0676,53.6483,54.0387,21500.0
2006-03-28 10:00:00,74.78,74.8,74.54,74.59,28700.0,54.0604,54.0749,53.8869,53.923,28700.0
2006-03-28 10:30:00,74.57,74.64,74.44,74.51,17000.0,53.9086,53.9592,53.8146,53.8652,17000.0
2006-03-28 11:00:00,74.49,74.56,74.35,74.52,17000.0,53.8508,53.9014,53.7495,53.8724,17000.0
2006-03-28 11:30:00,74.51,74.57,74.44,74.5,15300.0,53.8652,53.9086,53.8146,53.858,15300.0
2006-03-28 12:00:00,74.49,74.81,74.49,74.8,21400.0,53.8508,54.0821,53.8508,54.0749,21400.0
2006-03-28 12:30:00,74.83,74.91,74.81,74.88,13100.0,54.0965,54.1544,54.0821,54.1327,13100.0
2006-03-28 13:00:00,74.86,74.89,74.77,74.86,10000.0,54.1182,54.1399,54.0532,54.1182,10000.0
2006-03-28 13:30:00,74.87,74.93,74.61,74.92,19000.0,54.1255,54.1688,53.9375,54.1616,19000.0
2006-03-28 14:00:00,74.94,74.98,74.41,74.7,30600.0,54.1761,54.205,53.7929,54.0026,30600.0
2006-03-28 14:30:00,74.7,74.7,74.33,74.56,64900.0,54.0026,54.0026,53.7351,53.9014,64900.0
2006-03-28 15:00:00,74.56,74.62,74.32,74.32,48100.0,53.9014,53.9447,53.7279,53.7279,48100.0
2006-03-28 15:30:00,74.32,74.86,74.31,74.85,99400.0,53.7279,54.1182,53.7206,54.111,99400.0
2006-03-29 09:30:00,75.1,75.27,74.93,75.01,19500.0,54.2917,54.4146,54.1688,54.2267,19500.0
2006-03-29 10:00:00,75.01,75.22,75.01,75.22,23400.0,54.2267,54.3785,54.2267,54.3785,23400.0
2006-03-29 10:30:00,75.22,75.22,74.83,75.19,20600.0,54.3785,54.3785,54.0965,54.3568,20600.0
2006-03-29 11:00:00,75.17,75.55,75.16,75.53,24400.0,54.3423,54.6171,54.3351,54.6026,24400.0
2006-03-29 11:30:00,75.54,75.71,75.54,75.62,12400.0,54.6098,54.7327,54.6098,54.6677,12400.0
2006-03-29 12:00:00,75.63,75.63,75.46,75.48,15500.0,54.6749,54.6749,54.552,54.5665,15500.0
2006-03-29 12:30:00,75.48,75.5,75.29,75.37,15100.0,54.5665,54.5809,54.4291,54.4869,15100.0
2006-03-29 13:00:00,75.37,75.76,75.33,75.62,28900.0,54.4869,54.7689,54.458,54.6677,28900.0
2006-03-29 13:30:00,75.63,75.69,75.55,75.57,9700.0,54.6749,54.7183,54.6171,54.6315,9700.0
2006-03-29 14:00:00,75.56,75.81,75.41,75.42,20400.0,54.6243,54.805,54.5158,54.5231,20400.0
2006-03-29 14:30:00,75.44,75.73,75.41,75.73,26200.0,54.5375,54.7472,54.5158,54.7472,26200.0
2006-03-29 15:00:00,75.73,75.79,75.57,75.75,49300.0,54.7472,54.7906,54.6315,54.7616,49300.0
2006-03-29 15:30:00,75.76,75.8,75.6,75.65,43800.0,54.7689,54.7978,54.6532,54.6893,43800.0
2006-03-30 09:30:00,75.85,76.59,75.85,76.42,52000.0,54.8339,55.3689,54.8339,55.246,52000.0
2006-03-30 10:00:00,76.4,76.4,75.72,75.79,19800.0,55.2315,55.2315,54.74,54.7906,19800.0
2006-03-30 10:30:00,75.73,75.73,75.37,75.5,19600.0,54.7472,54.7472,54.4869,54.5809,19600.0
2006-03-30 11:00:00,75.49,75.58,75.17,75.52,22900.0,54.5737,54.6387,54.3423,54.5954,22900.0
2006-03-30 11:30:00,75.51,75.9,75.51,75.76,15500.0,54.5881,54.8701,54.5881,54.7689,15500.0
2006-03-30 12:00:00,75.74,75.81,75.65,75.68,27900.0,54.7544,54.805,54.6893,54.711,27900.0
2006-03-30 12:30:00,75.69,75.76,75.58,75.7,33600.0,54.7183,54.7689,54.6387,54.7255,33600.0
2006-03-30 13:00:00,75.69,75.73,75.38,75.55,25000.0,54.7183,54.7472,54.4942,54.6171,25000.0
2006-03-30 13:30:00,75.54,75.54,75.3,75.49,11900.0,54.6098,54.6098,54.4363,54.5737,11900.0
2006-03-30 14:00:00,75.52,75.68,75.39,75.49,14100.0,54.5954,54.711,54.5014,54.5737,14100.0
2006-03-30 14:30:00,75.48,75.57,75.33,75.4,18400.0,54.5665,54.6315,54.458,54.5086,18400.0
2006-03-30 15:00:00,75.38,75.83,75.33,75.71,16900.0,54.4942,54.8195,54.458,54.7327,16900.0
2006-03-30 15:30:00,75.73,75.89,75.7,75.77,26000.0,54.7472,54.8629,54.7255,54.7761,26000.0
2006-03-31 09:30:00,75.62,75.69,75.07,75.25,18900.0,54.6677,54.7183,54.2701,54.4002,18900.0
2006-03-31 10:00:00,75.27,75.57,75.21,75.25,15300.0,54.4146,54.6315,54.3713,54.4002,15300.0
2006-03-31 10:30:00,75.25,75.34,74.92,75.0,16400.0,54.4002,54.4652,54.1616,54.2194,16400.0
2006-03-31 11:00:00,74.99,75.25,74.89,75.17,14700.0,54.2122,54.4002,54.1399,54.3423,14700.0
2006-03-31 11:30:00,75.16,75.37,75.04,75.32,8800.0,54.3351,54.4869,54.2484,54.4508,8800.0
2006-03-31 12:00:00,75.35,75.66,75.3,75.6,28400.0,54.4725,54.6966,54.4363,54.6532,28400.0
2006-03-31 12:30:00,75.55,75.81,75.55,75.59,17800.0,54.6171,54.805,54.6171,54.646,17800.0
2006-03-31 13:00:00,75.58,75.7,75.51,75.6,22600.0,54.6387,54.7255,54.5881,54.6532,22600.0
2006-03-31 13:30:00,75.59,75.59,75.37,75.52,22100.0,54.646,54.646,54.4869,54.5954,22100.0
2006-03-31 14:00:00,75.47,75.53,75.36,75.44,13200.0,54.5592,54.6026,54.4797,54.5375,13200.0
2006-03-31 14:30:00,75.39,75.55,75.27,75.48,20700.0,54.5014,54.6171,54.4146,54.5665,20700.0
2006-03-31 15:00:00,75.48,75.51,75.18,75.26,36800.0,54.5665,54.5881,54.3496,54.4074,36800.0
2006-03-31 15:30:00,75.28,75.43,75.18,75.28,54100.0,54.4219,54.5303,54.3496,54.4219,54100.0
2006-04-03 09:30:00,76.1,76.2,75.78,76.11,26400.0,55.0147,55.087,54.7833,55.0219,26400.0
2006-04-03 10:00:00,76.12,76.7,75.97,76.7,22700.0,55.0291,55.4484,54.9207,55.4484,22700.0
2006-04-03 10:30:00,76.67,76.9,76.31,76.33,49300.0,55.4267,55.593,55.1665,55.1809,49300.0
2006-04-03 11:00:00,76.34,76.42,76.29,76.32,9800.0,55.1882,55.246,55.152,55.1737,9800.0
2006-04-03 11:30:00,76.36,76.69,76.22,76.62,8900.0,55.2026,55.4412,55.1014,55.3906,8900.0
2006-04-03 12:00:00,76.56,76.62,76.5,76.56,6400.0,55.3472,55.3906,55.3038,55.3472,6400.0
2006-04-03 12:30:00,76.54,76.54,76.33,76.43,11500.0,55.3328,55.3328,55.1809,55.2532,11500.0
2006-04-03 13:00:00,76.41,76.46,76.33,76.46,10100.0,55.2388,55.2749,55.1809,55.2749,10100.0
2006-04-03 13:30:00,76.47,76.5,76.32,76.32,15600.0,55.2821,55.3038,55.1737,55.1737,15600.0
2006-04-03 14:00:00,76.36,76.36,76.1,76.12,19700.0,55.2026,55.2026,55.0147,55.0291,19700.0
2006-04-03 14:30:00,76.12,76.12,75.8,75.87,14800.0,55.0291,55.0291,54.7978,54.8484,14800.0
2006-04-03 15:00:00,75.86,75.97,75.82,75.88,16200.0,54.8412,54.9207,54.8122,54.8556,16200.0
2006-04-03 15:30:00,75.83,75.87,75.55,75.67,60100.0,54.8195,54.8484,54.6171,54.7038,60100.0
2006-04-04 09:30:00,75.83,76.1,75.16,75.68,15800.0,54.8195,55.0147,54.3351,54.711,15800.0
2006-04-04 10:00:00,75.76,76.2,75.76,75.96,16100.0,54.7689,55.087,54.7689,54.9135,16100.0
2006-04-04 10:30:00,75.92,76.01,75.76,76.0,13100.0,54.8845,54.9496,54.7689,54.9424,13100.0
2006-04-04 11:00:00,76.0,76.0,75.65,75.85,7900.0,54.9424,54.9424,54.6893,54.8339,7900.0
2006-04-04 11:30:00,75.8,76.3,75.79,76.28,9000.0,54.7978,55.1593,54.7906,55.1448,9000.0
2006-04-04 12:00:00,76.33,76.8,76.27,76.64,23100.0,55.1809,55.5207,55.1376,55.405,23100.0
2006-04-04 12:30:00,76.65,76.79,76.4,76.78,27800.0,55.4123,55.5135,55.2315,55.5063,27800.0
2006-04-04 13:00:00,76.78,76.78,76.28,76.29,15300.0,55.5063,55.5063,55.1448,55.152,15300.0
2006-04-04 13:30:00,76.33,76.61,76.29,76.51,14900.0,55.1809,55.3834,55.152,55.3111,14900.0
2006-04-04 14:00:00,76.51,76.61,76.29,76.53,13300.0,55.3111,55.3834,55.152,55.3255,13300.0
2006-04-04 14:30:00,76.5,76.57,76.16,76.3,15700.0,55.3038,55.3544,55.058,55.1593,15700.0
2006-04-04 15:00:00,76.28,76.44,76.24,76.34,12300.0,55.1448,55.2605,55.1159,55.1882,12300.0
2006-04-04 15:30:00,76.36,76.55,76.32,76.47,65900.0,55.2026,55.34,55.1737,55.2821,65900.0
2006-04-05 09:30:00,76.51,76.68,76.07,76.16,32100.0,55.3111,55.434,54.993,55.058,32100.0
2006-04-05 10:00:00,76.11,76.58,76.11,76.51,43800.0,55.0219,55.3617,55.0219,55.3111,43800.0
2006-04-05 10:30:00,76.51,76.58,76.36,76.36,33100.0,55.3111,55.3617,55.2026,55.2026,33100.0
2006-04-05 11:00:00,76.33,76.61,76.32,76.57,13600.0,55.1809,55.3834,55.1737,55.3544,13600.0
2006-04-05 11:30:00,76.56,76.68,76.46,76.64,23500.0,55.3472,55.434,55.2749,55.405,23500.0
2006-04-05 12:00:00,76.66,76.76,76.62,76.62,7600.0,55.4195,55.4918,55.3906,55.3906,7600.0
2006-04-05 12:30:00,76.64,77.0,76.58,76.97,24900.0,55.405,55.6653,55.3617,55.6436,24900.0
2006-04-05 13:00:00,76.97,77.13,76.85,76.94,18400.0,55.6436,55.7593,55.5569,55.6219,18400.0
2006-04-05 13:30:00,76.95,77.35,76.75,77.35,33200.0,55.6292,55.9183,55.4846,55.9183,33200.0
2006-04-05 14:00:00,77.41,77.84,77.39,77.5,74900.0,55.9617,56.2726,55.9472,56.0268,74900.0
2006-04-05 14:30:00,77.52,77.59,77.27,77.59,24400.0,56.0412,56.0918,55.8605,56.0918,24400.0
2006-04-05 15:00:00,77.59,77.59,77.32,77.38,28500.0,56.0918,56.0918,55.8966,55.94,28500.0
2006-04-05 15:30:00,77.38,77.44,77.19,77.38,31500.0,55.94,55.9834,55.8027,55.94,31500.0
2006-04-06 09:30:00,77.15,77.15,76.15,76.53,20500.0,55.7737,55.7737,55.0508,55.3255,20500.0
2006-04-06 10:00:00,76.49,76.69,76.18,76.38,29700.0,55.2966,55.4412,55.0725,55.2171,29700.0
2006-04-06 10:30:00,76.44,76.55,76.31,76.35,27600.0,55.2605,55.34,55.1665,55.1954,27600.0
2006-04-06 11:00:00,76.35,76.7,76.35,76.62,13300.0,55.1954,55.4484,55.1954,55.3906,13300.0
2006-04-06 11:30:00,76.65,76.74,76.5,76.53,11700.0,55.4123,55.4773,55.3038,55.3255,11700.0
2006-04-06 12:00:00,76.53,76.72,76.41,76.42,23900.0,55.3255,55.4629,55.2388,55.246,23900.0
2006-04-06 12:30:00,76.47,76.7,76.45,76.66,18500.0,55.2821,55.4484,55.2677,55.4195,18500.0
2006-04-06 13:00:00,76.63,77.05,76.62,77.05,23300.0,55.3978,55.7014,55.3906,55.7014,23300.0
2006-04-06 13:30:00,77.07,77.4,77.03,77.31,31600.0,55.7159,55.9545,55.687,55.8894,31600.0
2006-04-06 14:00:00,77.32,77.5,77.24,77.24,27300.0,55.8966,56.0268,55.8388,55.8388,27300.0
2006-04-06 14:30:00,77.24,77.26,76.99,77.01,18600.0,55.8388,55.8533,55.6581,55.6725,18600.0
2006-04-06 15:00:00,77.01,77.04,76.74,76.81,23100.0,55.6725,55.6942,55.4773,55.5279,23100.0
2006-04-06 15:30:00,76.81,76.87,76.66,76.79,33400.0,55.5279,55.5713,55.4195,55.5135,33400.0
2006-04-07 09:30:00,76.9,77.19,76.53,76.92,12600.0,55.593,55.8027,55.3255,55.6075,12600.0
2006-04-07 10:00:00,76.86,76.91,76.38,76.53,10200.0,55.5641,55.6002,55.2171,55.3255,10200.0
2006-04-07 10:30:00,76.49,76.53,75.97,76.13,12700.0,55.2966,55.3255,54.9207,55.0364,12700.0
2006-04-07 11:00:00,76.12,76.5,76.03,76.06,14200.0,55.0291,55.3038,54.9641,54.9857,14200.0
2006-04-07 11:30:00,76.1,76.1,75.59,75.79,13200.0,55.0147,55.0147,54.646,54.7906,13200.0
2006-04-07 12:00:00,75.78,75.86,75.67,75.72,23400.0,54.7833,54.8412,54.7038,54.74,23400.0
2006-04-07 12:30:00,75.73,75.79,75.51,75.51,9900.0,54.7472,54.7906,54.5881,54.5881,9900.0
2006-04-07 13:00:00,75.49,75.8,75.43,75.69,12700.0,54.5737,54.7978,54.5303,54.7183,12700.0
2006-04-07 13:30:00,75.68,75.76,75.45,75.65,36500.0,54.711,54.7689,54.5448,54.6893,36500.0
2006-04-07 14:00:00,75.66,75.9,75.63,75.66,13100.0,54.6966,54.8701,54.6749,54.6966,13100.0
2006-04-07 14:30:00,75.72,76.08,75.72,75.84,15600.0,54.74,55.0002,54.74,54.8267,15600.0
2006-04-07 15:00:00,75.82,75.85,75.51,75.51,18800.0,54.8122,54.8339,54.5881,54.5881,18800.0
2006-04-07 15:30:00,75.51,75.65,75.44,75.49,25300.0,54.5881,54.6893,54.5375,54.5737,25300.0
2006-04-10 09:30:00,75.51,75.64,75.32,75.44,14500.0,54.5881,54.6821,54.4508,54.5375,14500.0
2006-04-10 10:00:00,75.49,75.78,75.44,75.71,10500.0,54.5737,54.7833,54.5375,54.7327,10500.0
2006-04-10 10:30:00,75.73,75.82,75.6,75.69,11900.0,54.7472,54.8122,54.6532,54.7183,11900.0
2006-04-10 11:00:00,75.72,75.92,74.05,74.25,209800.0,54.74,54.8845,53.5327,53.6773,209800.0
2006-04-10 11:30:00,74.25,74.5,74.22,74.36,49900.0,53.6773,53.858,53.6556,53.7568,49900.0
2006-04-10 12:00:00,74.36,74.57,74.26,74.4,67800.0,53.7568,53.9086,53.6845,53.7857,67800.0
2006-04-10 12:30:00,74.46,74.47,74.27,74.3,32700.0,53.8291,53.8363,53.6917,53.7134,32700.0
2006-04-10 13:00:00,74.32,74.4,73.94,74.11,42400.0,53.7279,53.7857,53.4531,53.576,42400.0
2006-04-10 13:30:00,74.13,74.14,73.65,73.68,46000.0,53.5905,53.5977,53.2435,53.2652,46000.0
2006-04-10 14:00:00,73.7,73.89,73.31,73.34,51000.0,53.2796,53.417,52.9977,53.0194,51000.0
2006-04-10 14:30:00,73.36,73.44,73.16,73.37,61700.0,53.0338,53.0917,52.8893,53.0411,61700.0
2006-04-10 15:00:00,73.36,73.75,73.35,73.65,51800.0,53.0338,53.3158,53.0266,53.2435,51800.0
2006-04-10 15:30:00,73.65,73.65,73.36,73.45,97500.0,53.2435,53.2435,53.0338,53.0989,97500.0
2006-04-11 09:30:00,72.55,73.43,71.75,72.31,113700.0,52.4483,53.0845,51.8699,52.2748,113700.0
2006-04-11 10:00:00,72.29,72.29,71.77,71.91,62300.0,52.2603,52.2603,51.8844,51.9856,62300.0
2006-04-11 10:30:00,71.92,72.23,71.36,71.57,54300.0,51.9928,52.2169,51.588,51.7398,54300.0
2006-04-11 11:00:00,71.56,72.15,71.37,72.13,49000.0,51.7326,52.1591,51.5952,52.1446,49000.0
2006-04-11 11:30:00,72.11,72.45,71.89,71.9,58900.0,52.1302,52.376,51.9711,51.9784,58900.0
2006-04-11 12:00:00,71.92,72.4,71.92,72.15,53900.0,51.9928,52.3398,51.9928,52.1591,53900.0
2006-04-11 12:30:00,72.15,72.41,72.06,72.25,25200.0,52.1591,52.3471,52.094,52.2314,25200.0
2006-04-11 13:00:00,72.25,72.81,72.22,72.58,39200.0,52.2314,52.6362,52.2097,52.47,39200.0
2006-04-11 13:30:00,72.57,72.6,71.94,71.96,37800.0,52.4627,52.4844,52.0073,52.0218,37800.0
2006-04-11 14:00:00,71.97,72.22,71.93,71.98,36400.0,52.029,52.2097,52.0001,52.0362,36400.0
2006-04-11 14:30:00,71.97,72.17,71.87,72.06,53500.0,52.029,52.1736,51.9567,52.094,53500.0
2006-04-11 15:00:00,72.07,72.25,71.63,71.98,60300.0,52.1013,52.2314,51.7832,52.0362,60300.0
2006-04-11 15:30:00,72.01,72.52,71.99,72.47,108300.0,52.0579,52.4266,52.0434,52.3904,108300.0
2006-04-12 09:30:00,72.46,73.09,72.07,72.6,32200.0,52.3832,52.8387,52.1013,52.4844,32200.0
2006-04-12 10:00:00,72.6,73.08,72.6,72.81,60400.0,52.4844,52.8314,52.4844,52.6362,60400.0
2006-04-12 10:30:00,72.85,72.96,72.61,72.9,49000.0,52.6652,52.7447,52.4917,52.7013,49000.0
2006-04-12 11:00:00,72.92,73.06,72.79,72.79,18500.0,52.7158,52.817,52.6218,52.6218,18500.0
2006-04-12 11:30:00,72.8,72.92,72.73,72.77,36300.0,52.629,52.7158,52.5784,52.6073,36300.0
2006-04-12 12:00:00,72.8,72.96,72.71,72.86,59700.0,52.629,52.7447,52.5639,52.6724,59700.0
2006-04-12 12:30:00,72.89,73.22,72.86,72.93,23300.0,52.6941,52.9326,52.6724,52.723,23300.0
2006-04-12 13:00:00,72.96,73.13,72.83,72.87,18000.0,52.7447,52.8676,52.6507,52.6796,18000.0
2006-04-12 13:30:00,72.86,72.99,72.81,72.85,19500.0,52.6724,52.7664,52.6362,52.6652,19500.0
2006-04-12 14:00:00,72.82,72.9,72.72,72.72,21300.0,52.6435,52.7013,52.5712,52.5712,21300.0
2006-04-12 14:30:00,72.76,72.94,72.67,72.78,29500.0,52.6001,52.7302,52.535,52.6146,29500.0
2006-04-12 15:00:00,72.79,73.02,72.76,72.88,39400.0,52.6218,52.7881,52.6001,52.6868,39400.0
2006-04-12 15:30:00,72.88,73.11,72.82,72.9,54800.0,52.6868,52.8531,52.6435,52.7013,54800.0
2006-04-13 09:30:00,72.61,72.95,72.61,72.8,23200.0,52.4917,52.7374,52.4917,52.629,23200.0
2006-04-13 10:00:00,72.87,73.1,72.8,73.02,23600.0,52.6796,52.8459,52.629,52.7881,23600.0
2006-04-13 10:30:00,73.01,73.51,72.93,73.44,34000.0,52.7808,53.1423,52.723,53.0917,34000.0
2006-04-13 11:00:00,73.44,73.62,73.23,73.33,69300.0,53.0917,53.2218,52.9399,53.0122,69300.0
2006-04-13 11:30:00,73.32,73.53,73.25,73.44,35600.0,53.0049,53.1567,52.9543,53.0917,35600.0
2006-04-13 12:00:00,73.43,73.58,73.37,73.47,13900.0,53.0845,53.1929,53.0411,53.1134,13900.0
2006-04-13 12:30:00,73.48,73.62,73.46,73.61,20600.0,53.1206,53.2218,53.1061,53.2146,20600.0
2006-04-13 13:00:00,73.6,73.62,73.48,73.55,25000.0,53.2074,53.2218,53.1206,53.1712,25000.0
2006-04-13 13:30:00,73.53,73.75,73.53,73.72,30500.0,53.1567,53.3158,53.1567,53.2941,30500.0
2006-04-13 14:00:00,73.71,73.71,73.27,73.42,41400.0,53.2869,53.2869,52.9688,53.0772,41400.0
2006-04-13 14:30:00,73.43,73.75,73.42,73.54,42900.0,53.0845,53.3158,53.0772,53.164,42900.0
2006-04-13 15:00:00,73.53,73.63,73.43,73.49,46300.0,53.1567,53.229,53.0845,53.1278,46300.0
2006-04-13 15:30:00,73.49,73.84,73.49,73.76,89200.0,53.1278,53.3809,53.1278,53.323,89200.0
2006-04-17 09:30:00,75.5,75.8,74.4,75.77,124800.0,54.5809,54.7978,53.7857,54.7761,124800.0
2006-04-17 10:00:00,75.8,76.72,75.7,75.7,118900.0,54.7978,55.4629,54.7255,54.7255,118900.0
2006-04-17 10:30:00,75.62,75.79,75.03,75.57,64400.0,54.6677,54.7906,54.2411,54.6315,64400.0
2006-04-17 11:00:00,75.63,75.75,75.19,75.56,31200.0,54.6749,54.7616,54.3568,54.6243,31200.0
2006-04-17 11:30:00,75.59,75.98,75.32,75.64,30500.0,54.646,54.9279,54.4508,54.6821,30500.0
2006-04-17 12:00:00,75.57,75.64,74.68,74.88,56300.0,54.6315,54.6821,53.9881,54.1327,56300.0
2006-04-17 12:30:00,74.83,74.98,74.11,74.42,34800.0,54.0965,54.205,53.576,53.8001,34800.0
2006-04-17 13:00:00,74.42,75.0,74.24,75.0,38400.0,53.8001,54.2194,53.67,54.2194,38400.0
2006-04-17 13:30:00,74.96,75.0,73.5,73.85,53100.0,54.1905,54.2194,53.1351,53.3881,53100.0
2006-04-17 14:00:00,73.85,74.56,73.85,74.2,30800.0,53.3881,53.9014,53.3881,53.6411,30800.0
2006-04-17 14:30:00,74.26,74.45,74.02,74.05,30500.0,53.6845,53.8218,53.511,53.5327,30500.0
2006-04-17 15:00:00,74.05,74.27,73.71,74.23,67800.0,53.5327,53.6917,53.2869,53.6628,67800.0
2006-04-17 15:30:00,74.23,74.33,73.88,74.29,66400.0,53.6628,53.7351,53.4098,53.7062,66400.0
2006-04-18 09:30:00,75.02,75.52,74.83,75.27,48100.0,54.2339,54.5954,54.0965,54.4146,48100.0
2006-04-18 10:00:00,75.26,75.6,75.07,75.5,33900.0,54.4074,54.6532,54.2701,54.5809,33900.0
2006-04-18 10:30:00,75.53,75.59,75.32,75.38,28200.0,54.6026,54.646,54.4508,54.4942,28200.0
2006-04-18 11:00:00,75.38,76.19,75.37,76.15,37800.0,54.4942,55.0797,54.4869,55.0508,37800.0
2006-04-18 11:30:00,76.13,76.73,76.01,76.67,62900.0,55.0364,55.4701,54.9496,55.4267,62900.0
2006-04-18 12:00:00,76.77,77.41,76.75,77.15,75400.0,55.499,55.9617,55.4846,55.7737,75400.0
2006-04-18 12:30:00,77.14,77.23,76.66,76.75,52800.0,55.7665,55.8316,55.4195,55.4846,52800.0
2006-04-18 13:00:00,76.75,76.84,76.64,76.76,29100.0,55.4846,55.5496,55.405,55.4918,29100.0
2006-04-18 13:30:00,76.75,76.78,76.3,76.58,29800.0,55.4846,55.5063,55.1593,55.3617,29800.0
2006-04-18 14:00:00,76.57,77.23,76.52,77.16,42400.0,55.3544,55.8316,55.3183,55.781,42400.0
2006-04-18 14:30:00,77.2,77.81,77.14,77.65,56500.0,55.8099,56.2509,55.7665,56.1352,56500.0
2006-04-18 15:00:00,77.64,78.35,77.56,77.98,140600.0,56.128,56.6412,56.0701,56.3738,140600.0
2006-04-18 15:30:00,77.94,78.95,77.94,78.39,130100.0,56.3448,57.075,56.3448,56.6702,130100.0
2006-04-19 09:30:00,78.08,78.77,78.02,78.46,36900.0,56.4461,56.9449,56.4027,56.7208,36900.0
2006-04-19 10:00:00,78.46,78.46,78.13,78.3,39600.0,56.7208,56.7208,56.4822,56.6051,39600.0
2006-04-19 10:30:00,78.24,78.59,78.05,78.4,153700.0,56.5617,56.8148,56.4244,56.6774,153700.0
2006-04-19 11:00:00,78.37,78.51,78.11,78.27,41900.0,56.6557,56.7569,56.4677,56.5834,41900.0
2006-04-19 11:30:00,78.26,78.49,78.21,78.4,13500.0,56.5762,56.7425,56.54,56.6774,13500.0
2006-04-19 12:00:00,78.43,78.49,78.34,78.41,22800.0,56.6991,56.7425,56.634,56.6846,22800.0
2006-04-19 12:30:00,78.41,78.5,78.37,78.44,19400.0,56.6846,56.7497,56.6557,56.7063,19400.0
2006-04-19 13:00:00,78.44,78.73,78.44,78.55,37100.0,56.7063,56.916,56.7063,56.7858,37100.0
2006-04-19 13:30:00,78.48,78.8,78.47,78.78,17500.0,56.7352,56.9666,56.728,56.9521,17500.0
2006-04-19 14:00:00,78.77,78.85,78.5,78.77,23900.0,56.9449,57.0027,56.7497,56.9449,23900.0
2006-04-19 14:30:00,78.78,79.8,78.78,79.67,184900.0,56.9521,57.6895,56.9521,57.5955,184900.0
2006-04-19 15:00:00,79.67,79.8,79.52,79.69,95800.0,57.5955,57.6895,57.4871,57.61,95800.0
2006-04-19 15:30:00,79.72,79.72,79.57,79.63,75700.0,57.6317,57.6317,57.5232,57.5666,75700.0
2006-04-20 09:30:00,78.15,78.79,78.1,78.4,147800.0,56.4967,56.9593,56.4605,56.6774,147800.0
2006-04-20 10:00:00,78.52,79.22,78.37,79.03,76200.0,56.7641,57.2702,56.6557,57.1328,76200.0
2006-04-20 10:30:00,79.1,79.19,78.67,78.83,53600.0,57.1834,57.2485,56.8726,56.9883,53600.0
2006-04-20 11:00:00,78.84,79.1,78.74,78.99,46700.0,56.9955,57.1834,56.9232,57.1039,46700.0
2006-04-20 11:30:00,78.98,79.41,78.98,79.39,24200.0,57.0967,57.4076,57.0967,57.3931,24200.0
2006-04-20 12:00:00,79.39,79.6,79.25,79.49,38300.0,57.3931,57.5449,57.2919,57.4654,38300.0
2006-04-20 12:30:00,79.43,79.51,79.3,79.43,32600.0,57.422,57.4798,57.328,57.422,32600.0
2006-04-20 13:00:00,79.44,79.57,79.28,79.39,28300.0,57.4292,57.5232,57.3136,57.3931,28300.0
2006-04-20 13:30:00,79.4,79.47,79.3,79.37,17000.0,57.4003,57.4509,57.328,57.3786,17000.0
2006-04-20 14:00:00,79.37,79.47,79.34,79.47,23300.0,57.3786,57.4509,57.3569,57.4509,23300.0
2006-04-20 14:30:00,79.47,79.58,79.41,79.5,31900.0,57.4509,57.5304,57.4076,57.4726,31900.0
2006-04-20 15:00:00,79.5,79.63,79.41,79.49,51100.0,57.4726,57.5666,57.4076,57.4654,51100.0
2006-04-20 15:30:00,79.49,79.49,79.1,79.2,50900.0,57.4654,57.4654,57.1834,57.2557,50900.0
2006-04-21 09:30:00,79.5,79.52,78.77,78.95,48900.0,57.4726,57.4871,56.9449,57.075,48900.0
2006-04-21 10:00:00,78.97,78.97,78.4,78.41,64900.0,57.0895,57.0895,56.6774,56.6846,64900.0
2006-04-21 10:30:00,78.38,78.73,78.35,78.51,23700.0,56.6629,56.916,56.6412,56.7569,23700.0
2006-04-21 11:00:00,78.5,78.67,78.4,78.45,28300.0,56.7497,56.8726,56.6774,56.7135,28300.0
2006-04-21 11:30:00,78.47,78.65,78.3,78.44,45400.0,56.728,56.8581,56.6051,56.7063,45400.0
2006-04-21 12:00:00,78.44,78.6,78.3,78.6,29100.0,56.7063,56.822,56.6051,56.822,29100.0
2006-04-21 12:30:00,78.63,78.65,78.2,78.57,59700.0,56.8437,56.8581,56.5328,56.8003,59700.0
2006-04-21 13:00:00,78.56,78.64,78.34,78.41,16400.0,56.7931,56.8509,56.634,56.6846,16400.0
2006-04-21 13:30:00,78.4,78.5,78.39,78.45,16200.0,56.6774,56.7497,56.6702,56.7135,16200.0
2006-04-21 14:00:00,78.41,78.44,78.21,78.22,33100.0,56.6846,56.7063,56.54,56.5473,33100.0
2006-04-21 14:30:00,78.27,78.27,78.07,78.13,48500.0,56.5834,56.5834,56.4388,56.4822,48500.0
2006-04-21 15:00:00,78.11,78.14,77.87,77.92,36700.0,56.4677,56.4894,56.2942,56.3304,36700.0
2006-04-21 15:30:00,77.93,78.36,77.93,78.25,77900.0,56.3376,56.6485,56.3376,56.569,77900.0
2006-04-24 09:30:00,77.85,77.95,76.97,77.18,46800.0,56.2798,56.3521,55.6436,55.7954,46800.0
2006-04-24 10:00:00,77.17,77.36,77.14,77.14,52500.0,55.7882,55.9256,55.7665,55.7665,52500.0
2006-04-24 10:30:00,77.15,77.39,77.12,77.12,46000.0,55.7737,55.9472,55.752,55.752,46000.0
2006-04-24 11:00:00,77.13,77.36,76.95,77.13,27600.0,55.7593,55.9256,55.6292,55.7593,27600.0
2006-04-24 11:30:00,77.15,77.34,77.11,77.34,17000.0,55.7737,55.9111,55.7448,55.9111,17000.0
2006-04-24 12:00:00,77.34,77.35,77.16,77.2,35800.0,55.9111,55.9183,55.781,55.8099,35800.0
2006-04-24 12:30:00,77.2,77.37,77.07,77.33,15100.0,55.8099,55.9328,55.7159,55.9039,15100.0
2006-04-24 13:00:00,77.32,77.32,77.01,77.17,14700.0,55.8966,55.8966,55.6725,55.7882,14700.0
2006-04-24 13:30:00,77.16,77.34,77.07,77.24,44200.0,55.781,55.9111,55.7159,55.8388,44200.0
2006-04-24 14:00:00,77.25,77.42,77.12,77.12,35900.0,55.846,55.9689,55.752,55.752,35900.0
2006-04-24 14:30:00,77.17,77.2,76.75,76.77,48100.0,55.7882,55.8099,55.4846,55.499,48100.0
2006-04-24 15:00:00,76.77,77.14,76.68,77.0,30000.0,55.499,55.7665,55.434,55.6653,30000.0
2006-04-24 15:30:00,76.98,77.31,76.97,77.13,54200.0,55.6508,55.8894,55.6436,55.7593,54200.0
2006-04-25 09:30:00,77.11,77.23,76.82,77.12,25500.0,55.7448,55.8316,55.5352,55.752,25500.0
2006-04-25 10:00:00,77.15,77.19,76.82,76.88,53800.0,55.7737,55.8027,55.5352,55.5785,53800.0
2006-04-25 10:30:00,76.9,77.01,76.71,76.78,32800.0,55.593,55.6725,55.4557,55.5063,32800.0
2006-04-25 11:00:00,76.77,76.94,76.77,76.84,14600.0,55.499,55.6219,55.499,55.5496,14600.0
2006-04-25 11:30:00,76.85,76.89,76.54,76.71,17900.0,55.5569,55.5858,55.3328,55.4557,17900.0
2006-04-25 12:00:00,76.7,76.73,76.52,76.72,13400.0,55.4484,55.4701,55.3183,55.4629,13400.0
2006-04-25 12:30:00,76.66,76.85,76.66,76.74,13500.0,55.4195,55.5569,55.4195,55.4773,13500.0
2006-04-25 13:00:00,76.73,76.73,76.51,76.55,21600.0,55.4701,55.4701,55.3111,55.34,21600.0
2006-04-25 13:30:00,76.55,76.75,76.55,76.6,16800.0,55.34,55.4846,55.34,55.3761,16800.0
2006-04-25 14:00:00,76.6,76.81,76.59,76.71,43700.0,55.3761,55.5279,55.3689,55.4557,43700.0
2006-04-25 14:30:00,76.71,76.82,76.63,76.67,53400.0,55.4557,55.5352,55.3978,55.4267,53400.0
2006-04-25 15:00:00,76.63,76.8,76.55,76.7,35400.0,55.3978,55.5207,55.34,55.4484,35400.0
2006-04-25 15:30:00,76.63,76.76,76.62,76.62,58300.0,55.3978,55.4918,55.3906,55.3906,58300.0
2006-04-26 09:30:00,76.69,77.5,76.55,77.2,52600.0,55.4412,56.0268,55.34,55.8099,52600.0
2006-04-26 10:00:00,77.24,77.77,76.97,77.69,98500.0,55.8388,56.222,55.6436,56.1641,98500.0
2006-04-26 10:30:00,77.68,77.75,77.26,77.52,31200.0,56.1569,56.2075,55.8533,56.0412,31200.0
2006-04-26 11:00:00,77.57,77.63,77.3,77.32,31500.0,56.0774,56.1207,55.8822,55.8966,31500.0
2006-04-26 11:30:00,77.31,77.75,77.31,77.66,26300.0,55.8894,56.2075,55.8894,56.1424,26300.0
2006-04-26 12:00:00,77.58,77.66,77.5,77.5,16500.0,56.0846,56.1424,56.0268,56.0268,16500.0
2006-04-26 12:30:00,77.51,77.57,77.27,77.33,60900.0,56.034,56.0774,55.8605,55.9039,60900.0
2006-04-26 13:00:00,77.29,77.46,77.29,77.36,14100.0,55.8749,55.9978,55.8749,55.9256,14100.0
2006-04-26 13:30:00,77.37,77.57,77.34,77.57,21500.0,55.9328,56.0774,55.9111,56.0774,21500.0
2006-04-26 14:00:00,77.61,77.72,77.43,77.61,57600.0,56.1063,56.1858,55.9762,56.1063,57600.0
2006-04-26 14:30:00,77.61,77.68,77.45,77.6,30800.0,56.1063,56.1569,55.9906,56.0991,30800.0
2006-04-26 15:00:00,77.62,77.65,77.26,77.51,49200.0,56.1135,56.1352,55.8533,56.034,49200.0
2006-04-26 15:30:00,77.51,77.72,77.45,77.69,66900.0,56.034,56.1858,55.9906,56.1641,66900.0
2006-04-27 09:30:00,77.52,77.7,76.71,76.98,51300.0,56.0412,56.1713,55.4557,55.6508,51300.0
2006-04-27 10:00:00,77.0,77.16,76.75,77.05,54600.0,55.6653,55.781,55.4846,55.7014,54600.0
2006-04-27 10:30:00,77.04,77.09,76.7,77.03,21500.0,55.6942,55.7304,55.4484,55.687,21500.0
2006-04-27 11:00:00,77.0,77.79,77.0,77.73,44600.0,55.6653,56.2364,55.6653,56.193,44600.0
2006-04-27 11:30:00,77.69,77.69,76.94,77.1,43500.0,56.1641,56.1641,55.6219,55.7376,43500.0
2006-04-27 12:00:00,77.12,77.48,77.12,77.47,37300.0,55.752,56.0123,55.752,56.0051,37300.0
2006-04-27 12:30:00,77.52,77.55,77.2,77.23,18700.0,56.0412,56.0629,55.8099,55.8316,18700.0
2006-04-27 13:00:00,77.23,77.24,76.99,77.06,16300.0,55.8316,55.8388,55.6581,55.7087,16300.0
2006-04-27 13:30:00,77.06,77.1,76.79,76.84,17900.0,55.7087,55.7376,55.5135,55.5496,17900.0
2006-04-27 14:00:00,76.87,77.05,76.78,76.98,44000.0,55.5713,55.7014,55.5063,55.6508,44000.0
2006-04-27 14:30:00,76.98,77.32,76.95,77.25,10700.0,55.6508,55.8966,55.6292,55.846,10700.0
2006-04-27 15:00:00,77.26,77.42,77.2,77.2,16100.0,55.8533,55.9689,55.8099,55.8099,16100.0
2006-04-27 15:30:00,77.2,77.21,76.81,76.89,82800.0,55.8099,55.8171,55.5279,55.5858,82800.0
2006-04-28 09:30:00,77.0,77.53,76.83,76.85,21700.0,55.6653,56.0484,55.5424,55.5569,21700.0
2006-04-28 10:00:00,76.86,77.15,76.7,76.92,34400.0,55.5641,55.7737,55.4484,55.6075,34400.0
2006-04-28 10:30:00,76.91,76.91,76.57,76.69,32000.0,55.6002,55.6002,55.3544,55.4412,32000.0
2006-04-28 11:00:00,76.72,76.97,76.63,76.73,21100.0,55.4629,55.6436,55.3978,55.4701,21100.0
2006-04-28 11:30:00,76.81,76.92,76.71,76.9,12800.0,55.5279,55.6075,55.4557,55.593,12800.0
2006-04-28 12:00:00,76.9,76.9,76.63,76.89,12100.0,55.593,55.593,55.3978,55.5858,12100.0
2006-04-28 12:30:00,76.87,76.99,76.73,76.95,25200.0,55.5713,55.6581,55.4701,55.6292,25200.0
2006-04-28 13:00:00,76.97,77.2,76.96,77.19,27100.0,55.6436,55.8099,55.6364,55.8027,27100.0
2006-04-28 13:30:00,77.17,77.36,77.07,77.23,37400.0,55.7882,55.9256,55.7159,55.8316,37400.0
2006-04-28 14:00:00,77.26,77.29,77.13,77.18,26900.0,55.8533,55.8749,55.7593,55.7954,26900.0
2006-04-28 14:30:00,77.18,77.18,76.89,76.95,26900.0,55.7954,55.7954,55.5858,55.6292,26900.0
2006-04-28 15:00:00,76.97,77.22,76.8,77.11,33200.0,55.6436,55.8243,55.5207,55.7448,33200.0
2006-04-28 15:30:00,77.1,77.13,76.84,76.95,25300.0,55.7376,55.7593,55.5496,55.6292,25300.0
2006-05-01 09:30:00,77.47,78.0,76.99,77.3,58800.0,56.0051,56.3882,55.6581,55.8822,58800.0
2006-05-01 10:00:00,77.3,77.5,77.11,77.25,32700.0,55.8822,56.0268,55.7448,55.846,32700.0
2006-05-01 10:30:00,77.22,77.35,77.14,77.3,25400.0,55.8243,55.9183,55.7665,55.8822,25400.0
2006-05-01 11:00:00,77.33,77.43,77.25,77.38,19000.0,55.9039,55.9762,55.846,55.94,19000.0
2006-05-01 11:30:00,77.31,77.65,77.3,77.55,33500.0,55.8894,56.1352,55.8822,56.0629,33500.0
2006-05-01 12:00:00,77.53,77.75,77.49,77.56,49200.0,56.0484,56.2075,56.0195,56.0701,49200.0
2006-05-01 12:30:00,77.59,77.91,77.56,77.82,40700.0,56.0918,56.3232,56.0701,56.2581,40700.0
2006-05-01 13:00:00,77.77,77.89,77.64,77.72,29100.0,56.222,56.3087,56.128,56.1858,29100.0
2006-05-01 13:30:00,77.69,77.83,77.61,77.83,28700.0,56.1641,56.2653,56.1063,56.2653,28700.0
2006-05-01 14:00:00,77.83,77.9,77.69,77.76,16900.0,56.2653,56.3159,56.1641,56.2147,16900.0
2006-05-01 14:30:00,77.81,78.14,77.75,78.03,40400.0,56.2509,56.4894,56.2075,56.4099,40400.0
2006-05-01 15:00:00,78.05,78.13,77.43,77.72,45700.0,56.4244,56.4822,55.9762,56.1858,45700.0
2006-05-01 15:30:00,77.71,78.15,77.4,77.9,121500.0,56.1786,56.4967,55.9545,56.3159,121500.0
2006-05-02 09:30:00,77.8,78.26,77.24,77.7,41700.0,56.2436,56.5762,55.8388,56.1713,41700.0
2006-05-02 10:00:00,77.7,77.76,77.34,77.66,50100.0,56.1713,56.2147,55.9111,56.1424,50100.0
2006-05-02 10:30:00,77.64,77.83,77.33,77.45,31800.0,56.128,56.2653,55.9039,55.9906,31800.0
2006-05-02 11:00:00,77.45,77.59,77.11,77.59,22300.0,55.9906,56.0918,55.7448,56.0918,22300.0
2006-05-02 11:30:00,77.52,77.63,77.5,77.59,17600.0,56.0412,56.1207,56.0268,56.0918,17600.0
2006-05-02 12:00:00,77.62,77.62,77.18,77.28,39400.0,56.1135,56.1135,55.7954,55.8677,39400.0
2006-05-02 12:30:00,77.24,77.74,77.24,77.73,25300.0,55.8388,56.2003,55.8388,56.193,25300.0
2006-05-02 13:00:00,77.71,77.98,77.47,77.91,34000.0,56.1786,56.3738,56.0051,56.3232,34000.0
2006-05-02 13:30:00,77.91,78.17,77.91,78.1,28600.0,56.3232,56.5111,56.3232,56.4605,28600.0
2006-05-02 14:00:00,78.11,78.4,78.11,78.28,41200.0,56.4677,56.6774,56.4677,56.5906,41200.0
2006-05-02 14:30:00,78.23,78.3,78.06,78.18,31900.0,56.5545,56.6051,56.4316,56.5184,31900.0
2006-05-02 15:00:00,78.16,78.43,78.04,78.16,45100.0,56.5039,56.6991,56.4171,56.5039,45100.0
2006-05-02 15:30:00,78.17,78.61,78.13,78.51,94100.0,56.5111,56.8292,56.4822,56.7569,94100.0
2006-05-03 09:30:00,78.21,78.94,78.0,78.87,39700.0,56.54,57.0678,56.3882,57.0172,39700.0
2006-05-03 10:00:00,78.85,79.16,78.7,79.16,35800.0,57.0027,57.2268,56.8943,57.2268,35800.0
2006-05-03 10:30:00,79.24,79.24,79.04,79.07,32300.0,57.2847,57.2847,57.1401,57.1618,32300.0
2006-05-03 11:00:00,79.07,79.3,78.53,78.6,30800.0,57.1618,57.328,56.7714,56.822,30800.0
2006-05-03 11:30:00,78.57,78.69,78.45,78.66,22200.0,56.8003,56.887,56.7135,56.8654,22200.0
2006-05-03 12:00:00,78.67,78.78,78.55,78.6,16900.0,56.8726,56.9521,56.7858,56.822,16900.0
2006-05-03 12:30:00,78.63,78.78,78.54,78.68,9300.0,56.8437,56.9521,56.7786,56.8798,9300.0
2006-05-03 13:00:00,78.68,79.19,78.64,79.16,48400.0,56.8798,57.2485,56.8509,57.2268,48400.0
2006-05-03 13:30:00,79.16,79.18,78.7,78.71,25400.0,57.2268,57.2413,56.8943,56.9015,25400.0
2006-05-03 14:00:00,78.7,78.71,78.49,78.53,11400.0,56.8943,56.9015,56.7425,56.7714,11400.0
2006-05-03 14:30:00,78.53,78.79,78.48,78.68,19100.0,56.7714,56.9593,56.7352,56.8798,19100.0
2006-05-03 15:00:00,78.65,78.82,78.45,78.59,35100.0,56.8581,56.981,56.7135,56.8148,35100.0
2006-05-03 15:30:00,78.58,78.8,78.55,78.64,52500.0,56.8075,56.9666,56.7858,56.8509,52500.0
2006-05-04 09:30:00,78.5,78.95,78.5,78.9,14900.0,56.9588,57.2853,56.9588,57.249,14900.0
2006-05-04 10:00:00,78.9,78.95,78.63,78.71,16500.0,57.249,57.2853,57.0531,57.1112,16500.0
2006-05-04 10:30:00,78.79,78.82,78.39,78.43,24900.0,57.1692,57.191,56.879,56.908,24900.0
2006-05-04 11:00:00,78.43,78.56,78.43,78.5,46800.0,56.908,57.0023,56.908,56.9588,46800.0
2006-05-04 11:30:00,78.5,78.7,78.46,78.58,29600.0,56.9588,57.1039,56.9298,57.0169,29600.0
2006-05-04 12:00:00,78.6,78.71,78.54,78.64,51200.0,57.0314,57.1112,56.9878,57.0604,51200.0
2006-05-04 12:30:00,78.57,78.62,78.39,78.52,10600.0,57.0096,57.0459,56.879,56.9733,10600.0
2006-05-04 13:00:00,78.52,78.55,78.4,78.43,7300.0,56.9733,56.9951,56.8862,56.908,7300.0
2006-05-04 13:30:00,78.46,78.62,78.41,78.62,16800.0,56.9298,57.0459,56.8935,57.0459,16800.0
2006-05-04 14:00:00,78.6,78.6,78.5,78.53,16200.0,57.0314,57.0314,56.9588,56.9806,16200.0
2006-05-04 14:30:00,78.57,78.79,78.47,78.61,35700.0,57.0096,57.1692,56.937,57.0386,35700.0
2006-05-04 15:00:00,78.63,78.64,78.44,78.44,34400.0,57.0531,57.0604,56.9153,56.9153,34400.0
2006-05-04 15:30:00,78.46,78.7,78.43,78.67,39200.0,56.9298,57.1039,56.908,57.0822,39200.0
2006-05-05 09:30:00,78.9,78.99,78.51,78.95,27200.0,57.249,57.3143,56.9661,57.2853,27200.0
2006-05-05 10:00:00,78.95,79.41,78.92,79.0,58100.0,57.2853,57.6191,57.2636,57.3216,58100.0
2006-05-05 10:30:00,79.06,79.28,78.95,79.18,22600.0,57.3651,57.5248,57.2853,57.4522,22600.0
2006-05-05 11:00:00,79.24,79.28,79.01,79.18,16200.0,57.4957,57.5248,57.3289,57.4522,16200.0
2006-05-05 11:30:00,79.28,79.56,79.26,79.39,22500.0,57.5248,57.7279,57.5103,57.6046,22500.0
2006-05-05 12:00:00,79.44,79.49,79.21,79.21,13900.0,57.6409,57.6771,57.474,57.474,13900.0
2006-05-05 12:30:00,79.22,79.39,79.14,79.33,14200.0,57.4812,57.6046,57.4232,57.561,14200.0
2006-05-05 13:00:00,79.31,79.6,79.26,79.59,28000.0,57.5465,57.757,57.5103,57.7497,28000.0
2006-05-05 13:30:00,79.6,79.84,79.6,79.77,19800.0,57.757,57.9311,57.757,57.8803,19800.0
2006-05-05 14:00:00,79.77,79.91,79.67,79.78,28300.0,57.8803,57.9819,57.8077,57.8876,28300.0
2006-05-05 14:30:00,79.78,79.95,79.7,79.85,27400.0,57.8876,58.0109,57.8295,57.9383,27400.0
2006-05-05 15:00:00,79.82,79.82,79.45,79.55,35100.0,57.9166,57.9166,57.6481,57.7207,35100.0
2006-05-05 15:30:00,79.58,79.68,79.52,79.67,26400.0,57.7424,57.815,57.6989,57.8077,26400.0
2006-05-08 09:30:00,79.72,79.93,79.14,79.55,28700.0,57.844,57.9964,57.4232,57.7207,28700.0
2006-05-08 10:00:00,79.62,79.85,79.62,79.83,27600.0,57.7715,57.9383,57.7715,57.9238,27600.0
2006-05-08 10:30:00,79.81,79.81,79.48,79.54,22100.0,57.9093,57.9093,57.6699,57.7134,22100.0
2006-05-08 11:00:00,79.45,79.58,79.36,79.42,18200.0,57.6481,57.7424,57.5828,57.6263,18200.0
2006-05-08 11:30:00,79.46,79.55,79.38,79.38,11200.0,57.6554,57.7207,57.5973,57.5973,11200.0
2006-05-08 12:00:00,79.38,79.44,79.31,79.35,6600.0,57.5973,57.6409,57.5465,57.5756,6600.0
2006-05-08 12:30:00,79.35,79.5,79.3,79.43,13900.0,57.5756,57.6844,57.5393,57.6336,13900.0
2006-05-08 13:00:00,79.46,79.56,79.41,79.53,7600.0,57.6554,57.7279,57.6191,57.7062,7600.0
2006-05-08 13:30:00,79.54,79.61,79.46,79.52,11800.0,57.7134,57.7642,57.6554,57.6989,11800.0
2006-05-08 14:00:00,79.51,79.57,79.37,79.41,10000.0,57.6916,57.7352,57.5901,57.6191,10000.0
2006-05-08 14:30:00,79.42,79.48,79.21,79.45,16900.0,57.6263,57.6699,57.474,57.6481,16900.0
2006-05-08 15:00:00,79.46,79.53,79.17,79.3,24400.0,57.6554,57.7062,57.4449,57.5393,24400.0
2006-05-08 15:30:00,79.23,79.25,79.05,79.19,37900.0,57.4885,57.503,57.3579,57.4595,37900.0
2006-05-09 09:30:00,79.12,79.12,78.63,78.85,15100.0,57.4087,57.4087,57.0531,57.2128,15100.0
2006-05-09 10:00:00,78.89,78.94,78.53,78.61,20000.0,57.2418,57.2781,56.9806,57.0386,20000.0
2006-05-09 10:30:00,78.61,78.75,78.57,78.75,10300.0,57.0386,57.1402,57.0096,57.1402,10300.0
2006-05-09 11:00:00,78.74,78.77,78.57,78.62,35500.0,57.1329,57.1547,57.0096,57.0459,35500.0
2006-05-09 11:30:00,78.63,78.83,78.63,78.83,6700.0,57.0531,57.1982,57.0531,57.1982,6700.0
2006-05-09 12:00:00,78.83,78.91,78.76,78.86,8100.0,57.1982,57.2563,57.1475,57.22,8100.0
2006-05-09 12:30:00,78.83,78.95,78.82,78.9,8400.0,57.1982,57.2853,57.191,57.249,8400.0
2006-05-09 13:00:00,78.88,79.0,78.84,78.84,8400.0,57.2345,57.3216,57.2055,57.2055,8400.0
2006-05-09 13:30:00,78.84,78.84,78.69,78.77,8100.0,57.2055,57.2055,57.0967,57.1547,8100.0
2006-05-09 14:00:00,78.77,79.04,78.76,78.98,27600.0,57.1547,57.3506,57.1475,57.3071,27600.0
2006-05-09 14:30:00,78.99,79.02,78.78,79.0,21600.0,57.3143,57.3361,57.162,57.3216,21600.0
2006-05-09 15:00:00,79.0,79.02,78.95,78.95,22700.0,57.3216,57.3361,57.2853,57.2853,22700.0
2006-05-09 15:30:00,78.95,79.2,78.94,78.96,33800.0,57.2853,57.4667,57.2781,57.2926,33800.0
2006-05-10 09:30:00,79.05,79.19,77.94,78.38,32500.0,57.3579,57.4595,56.5525,56.8717,32500.0
2006-05-10 10:00:00,78.39,78.91,78.39,78.91,18900.0,56.879,57.2563,56.879,57.2563,18900.0
2006-05-10 10:30:00,78.92,79.02,78.75,78.8,8900.0,57.2636,57.3361,57.1402,57.1765,8900.0
2006-05-10 11:00:00,78.79,78.8,78.48,78.63,17800.0,57.1692,57.1765,56.9443,57.0531,17800.0
2006-05-10 11:30:00,78.64,78.71,78.56,78.67,9000.0,57.0604,57.1112,57.0023,57.0822,9000.0
2006-05-10 12:00:00,78.67,78.68,78.45,78.55,11900.0,57.0822,57.0894,56.9225,56.9951,11900.0
2006-05-10 12:30:00,78.53,78.63,78.48,78.5,8500.0,56.9806,57.0531,56.9443,56.9588,8500.0
2006-05-10 13:00:00,78.48,78.52,78.41,78.44,8800.0,56.9443,56.9733,56.8935,56.9153,8800.0
2006-05-10 13:30:00,78.44,78.47,78.36,78.41,8200.0,56.9153,56.937,56.8572,56.8935,8200.0
2006-05-10 14:00:00,78.4,78.43,78.06,78.1,15500.0,56.8862,56.908,56.6395,56.6686,15500.0
2006-05-10 14:30:00,78.1,78.55,78.02,78.26,34800.0,56.6686,56.9951,56.6105,56.7847,34800.0
2006-05-10 15:00:00,78.27,78.43,78.07,78.07,29600.0,56.7919,56.908,56.6468,56.6468,29600.0
2006-05-10 15:30:00,78.1,78.36,78.01,78.29,43200.0,56.6686,56.8572,56.6033,56.8064,43200.0
2006-05-11 09:30:00,78.25,78.34,78.01,78.19,25100.0,56.7774,56.8427,56.6033,56.7339,25100.0
2006-05-11 10:00:00,78.1,78.21,78.03,78.05,24800.0,56.6686,56.7484,56.6178,56.6323,24800.0
2006-05-11 10:30:00,78.04,78.17,77.81,77.82,33400.0,56.625,56.7194,56.4581,56.4654,33400.0
2006-05-11 11:00:00,77.84,77.99,77.75,77.82,13200.0,56.4799,56.5888,56.4146,56.4654,13200.0
2006-05-11 11:30:00,77.82,77.96,77.46,77.51,22300.0,56.4654,56.567,56.2042,56.2405,22300.0
2006-05-11 12:00:00,77.5,77.67,77.5,77.58,22800.0,56.2332,56.3566,56.2332,56.2913,22800.0
2006-05-11 12:30:00,77.57,77.59,77.4,77.59,32100.0,56.284,56.2985,56.1607,56.2985,32100.0
2006-05-11 13:00:00,77.54,77.57,77.12,77.25,33000.0,56.2622,56.284,55.9575,56.0518,33000.0
2006-05-11 13:30:00,77.27,77.56,77.25,77.45,32500.0,56.0663,56.2767,56.0518,56.1969,32500.0
2006-05-11 14:00:00,77.46,77.64,77.44,77.6,24900.0,56.2042,56.3348,56.1897,56.3058,24900.0
2006-05-11 14:30:00,77.61,77.61,77.38,77.44,16200.0,56.313,56.313,56.1461,56.1897,16200.0
2006-05-11 15:00:00,77.43,77.57,77.29,77.29,23600.0,56.1824,56.284,56.0808,56.0808,23600.0
2006-05-11 15:30:00,77.29,77.49,77.25,77.36,52900.0,56.0808,56.226,56.0518,56.1316,52900.0
2006-05-12 09:30:00,77.36,77.5,76.68,77.14,37200.0,56.1316,56.2332,55.6382,55.972,37200.0
2006-05-12 10:00:00,77.13,77.2,76.41,76.57,23900.0,55.9647,56.0155,55.4423,55.5584,23900.0
2006-05-12 10:30:00,76.57,76.76,76.21,76.45,26900.0,55.5584,55.6963,55.2972,55.4713,26900.0
2006-05-12 11:00:00,76.45,76.85,76.45,76.85,48900.0,55.4713,55.7616,55.4713,55.7616,48900.0
2006-05-12 11:30:00,76.82,76.82,76.39,76.4,15500.0,55.7398,55.7398,55.4278,55.4351,15500.0
2006-05-12 12:00:00,76.38,76.65,76.29,76.32,32300.0,55.4206,55.6165,55.3552,55.377,32300.0
2006-05-12 12:30:00,76.31,76.32,76.12,76.21,50400.0,55.3698,55.377,55.2319,55.2972,50400.0
2006-05-12 13:00:00,76.26,76.36,76.13,76.2,31300.0,55.3335,55.406,55.2392,55.2899,31300.0
2006-05-12 13:30:00,76.2,76.41,76.2,76.36,37100.0,55.2899,55.4423,55.2899,55.406,37100.0
2006-05-12 14:00:00,76.33,76.7,76.29,76.55,24500.0,55.3843,55.6527,55.3552,55.5439,24500.0
2006-05-12 14:30:00,76.55,76.55,76.3,76.3,21700.0,55.5439,55.5439,55.3625,55.3625,21700.0
2006-05-12 15:00:00,76.3,76.36,76.15,76.17,42500.0,55.3625,55.406,55.2537,55.2682,42500.0
2006-05-12 15:30:00,76.21,76.21,75.89,76.03,52600.0,55.2972,55.2972,55.065,55.1666,52600.0
2006-05-15 09:30:00,75.98,76.0,75.34,75.68,18900.0,55.1303,55.1448,54.6659,54.9126,18900.0
2006-05-15 10:00:00,75.6,75.79,75.5,75.58,25100.0,54.8546,54.9925,54.782,54.8401,25100.0
2006-05-15 10:30:00,75.57,75.85,75.52,75.6,21400.0,54.8328,55.036,54.7965,54.8546,21400.0
2006-05-15 11:00:00,75.6,75.9,75.56,75.57,10000.0,54.8546,55.0723,54.8256,54.8328,10000.0
2006-05-15 11:30:00,75.57,75.79,75.52,75.77,12000.0,54.8328,54.9925,54.7965,54.9779,12000.0
2006-05-15 12:00:00,75.74,75.8,75.66,75.78,10700.0,54.9562,54.9997,54.8981,54.9852,10700.0
2006-05-15 12:30:00,75.83,75.89,75.73,75.73,6100.0,55.0215,55.065,54.9489,54.9489,6100.0
2006-05-15 13:00:00,75.72,75.77,75.41,75.44,43400.0,54.9417,54.9779,54.7167,54.7385,43400.0
2006-05-15 13:30:00,75.45,75.45,75.03,75.07,40200.0,54.7458,54.7458,54.441,54.47,40200.0
2006-05-15 14:00:00,75.11,75.42,75.11,75.33,65200.0,54.4991,54.724,54.4991,54.6587,65200.0
2006-05-15 14:30:00,75.32,75.47,75.25,75.32,33600.0,54.6514,54.7603,54.6006,54.6514,33600.0
2006-05-15 15:00:00,75.29,75.46,75.27,75.32,56700.0,54.6297,54.753,54.6151,54.6514,56700.0
2006-05-15 15:30:00,75.32,75.44,75.22,75.26,78000.0,54.6514,54.7385,54.5789,54.6079,78000.0
2006-05-16 09:30:00,75.19,75.6,75.19,75.35,30000.0,54.5571,54.8546,54.5571,54.6732,30000.0
2006-05-16 10:00:00,75.36,75.48,75.14,75.14,97700.0,54.6805,54.7675,54.5208,54.5208,97700.0
2006-05-16 10:30:00,75.17,75.26,74.87,74.87,62100.0,54.5426,54.6079,54.3249,54.3249,62100.0
2006-05-16 11:00:00,74.84,75.05,74.79,74.81,42100.0,54.3031,54.4555,54.2669,54.2814,42100.0
2006-05-16 11:30:00,74.83,74.94,74.72,74.87,34000.0,54.2959,54.3757,54.2161,54.3249,34000.0
2006-05-16 12:00:00,74.84,74.97,74.84,74.97,33300.0,54.3031,54.3975,54.3031,54.3975,33300.0
2006-05-16 12:30:00,74.97,75.45,74.89,75.45,63700.0,54.3975,54.7458,54.3394,54.7458,63700.0
2006-05-16 13:00:00,75.45,75.48,75.25,75.38,42900.0,54.7458,54.7675,54.6006,54.695,42900.0
2006-05-16 13:30:00,75.38,75.42,75.17,75.29,30100.0,54.695,54.724,54.5426,54.6297,30100.0
2006-05-16 14:00:00,75.29,75.29,75.17,75.17,17600.0,54.6297,54.6297,54.5426,54.5426,17600.0
2006-05-16 14:30:00,75.16,75.39,75.16,75.25,22500.0,54.5353,54.7022,54.5353,54.6006,22500.0
2006-05-16 15:00:00,75.26,75.4,75.19,75.26,41000.0,54.6079,54.7095,54.5571,54.6079,41000.0
2006-05-16 15:30:00,75.28,75.4,75.17,75.17,72600.0,54.6224,54.7095,54.5426,54.5426,72600.0
2006-05-17 09:30:00,74.78,75.2,74.73,74.79,39400.0,54.2596,54.5644,54.2233,54.2669,39400.0
2006-05-17 10:00:00,74.77,74.8,74.31,74.31,59200.0,54.2524,54.2741,53.9186,53.9186,59200.0
2006-05-17 10:30:00,74.31,74.64,74.21,74.44,58000.0,53.9186,54.158,53.846,54.0129,58000.0
2006-05-17 11:00:00,74.4,74.45,73.53,73.53,46400.0,53.9839,54.0202,53.3526,53.3526,46400.0
2006-05-17 11:30:00,73.53,74.02,73.4,73.91,27600.0,53.3526,53.7082,53.2583,53.6283,27600.0
2006-05-17 12:00:00,74.0,74.09,73.88,73.95,18800.0,53.6936,53.759,53.6066,53.6574,18800.0
2006-05-17 12:30:00,73.95,74.35,73.76,73.85,13600.0,53.6574,53.9476,53.5195,53.5848,13600.0
2006-05-17 13:00:00,73.91,74.08,73.44,73.45,16200.0,53.6283,53.7517,53.2873,53.2946,16200.0
2006-05-17 13:30:00,73.46,74.12,73.46,74.07,31000.0,53.3018,53.7807,53.3018,53.7444,31000.0
2006-05-17 14:00:00,74.06,74.09,73.76,74.04,52900.0,53.7372,53.759,53.5195,53.7227,52900.0
2006-05-17 14:30:00,74.04,74.1,73.67,73.79,73300.0,53.7227,53.7662,53.4542,53.5413,73300.0
2006-05-17 15:00:00,73.81,74.13,73.8,73.94,61700.0,53.5558,53.788,53.5485,53.6501,61700.0
2006-05-17 15:30:00,73.95,74.08,73.6,73.63,80700.0,53.6574,53.7517,53.4034,53.4252,80700.0
2006-05-18 09:30:00,73.42,73.58,73.0,73.46,55700.0,53.2728,53.3889,52.9681,53.3018,55700.0
2006-05-18 10:00:00,73.49,73.8,73.46,73.6,37400.0,53.3236,53.5485,53.3018,53.4034,37400.0
2006-05-18 10:30:00,73.61,74.07,73.59,73.82,28800.0,53.4107,53.7444,53.3962,53.563,28800.0
2006-05-18 11:00:00,73.82,73.82,73.49,73.71,19700.0,53.563,53.563,53.3236,53.4832,19700.0
2006-05-18 11:30:00,73.73,74.04,73.73,73.95,46700.0,53.4977,53.7227,53.4977,53.6574,46700.0
2006-05-18 12:00:00,73.95,74.29,73.9,74.02,39800.0,53.6574,53.9041,53.6211,53.7082,39800.0
2006-05-18 12:30:00,74.08,74.23,74.01,74.16,22400.0,53.7517,53.8605,53.7009,53.8097,22400.0
2006-05-18 13:00:00,74.16,74.16,73.99,74.15,18200.0,53.8097,53.8097,53.6864,53.8025,18200.0
2006-05-18 13:30:00,74.16,74.22,74.02,74.06,14100.0,53.8097,53.8533,53.7082,53.7372,14100.0
2006-05-18 14:00:00,74.07,74.09,73.92,73.99,20900.0,53.7444,53.759,53.6356,53.6864,20900.0
2006-05-18 14:30:00,74.03,74.18,73.88,73.92,25600.0,53.7154,53.8243,53.6066,53.6356,25600.0
2006-05-18 15:00:00,73.9,73.97,73.55,73.74,51900.0,53.6211,53.6719,53.3671,53.505,51900.0
2006-05-18 15:30:00,73.74,73.83,73.33,73.37,72600.0,53.505,53.5703,53.2075,53.2365,72600.0
2006-05-19 09:30:00,73.4,73.4,72.58,73.2,50000.0,53.2583,53.2583,52.6633,53.1132,50000.0
2006-05-19 10:00:00,73.2,73.71,73.2,73.71,25800.0,53.1132,53.4832,53.1132,53.4832,25800.0
2006-05-19 10:30:00,73.71,73.94,73.63,73.64,32300.0,53.4832,53.6501,53.4252,53.4324,32300.0
2006-05-19 11:00:00,73.66,73.67,73.1,73.34,36300.0,53.4469,53.4542,53.0406,53.2148,36300.0
2006-05-19 11:30:00,73.4,73.4,72.92,73.39,41500.0,53.2583,53.2583,52.91,53.251,41500.0
2006-05-19 12:00:00,73.28,73.93,73.28,73.45,17000.0,53.1712,53.6429,53.1712,53.2946,17000.0
2006-05-19 12:30:00,73.45,74.24,73.45,73.97,13100.0,53.2946,53.8678,53.2946,53.6719,13100.0
2006-05-19 13:00:00,73.98,74.2,73.8,74.09,7800.0,53.6791,53.8388,53.5485,53.759,7800.0
2006-05-19 13:30:00,74.16,74.16,73.69,73.91,28400.0,53.8097,53.8097,53.4687,53.6283,28400.0
2006-05-19 14:00:00,73.91,73.97,73.59,73.65,15200.0,53.6283,53.6719,53.3962,53.4397,15200.0
2006-05-19 14:30:00,73.67,73.71,73.28,73.28,13400.0,53.4542,53.4832,53.1712,53.1712,13400.0
2006-05-19 15:00:00,73.27,73.52,73.25,73.52,23000.0,53.164,53.3454,53.1495,53.3454,23000.0
2006-05-19 15:30:00,73.52,73.69,73.28,73.6,52700.0,53.3454,53.4687,53.1712,53.4034,52700.0
2006-05-22 09:30:00,73.4,73.55,72.88,73.1,39200.0,53.2583,53.3671,52.881,53.0406,39200.0
2006-05-22 10:00:00,73.1,73.11,72.53,72.68,30400.0,53.0406,53.0479,52.627,52.7359,30400.0
2006-05-22 10:30:00,72.63,73.27,72.63,73.03,19100.0,52.6996,53.164,52.6996,52.9898,19100.0
2006-05-22 11:00:00,72.99,72.99,72.52,72.66,20100.0,52.9608,52.9608,52.6198,52.7214,20100.0
2006-05-22 11:30:00,72.69,73.07,72.29,72.85,28900.0,52.7431,53.0189,52.4529,52.8592,28900.0
2006-05-22 12:00:00,72.79,73.06,72.44,72.63,14400.0,52.8157,53.0116,52.5617,52.6996,14400.0
2006-05-22 12:30:00,72.69,72.82,72.55,72.63,22800.0,52.7431,52.8375,52.6415,52.6996,22800.0
2006-05-22 13:00:00,72.63,72.8,72.6,72.67,17900.0,52.6996,52.8229,52.6778,52.7286,17900.0
2006-05-22 13:30:00,72.67,72.8,72.65,72.72,12400.0,52.7286,52.8229,52.7141,52.7649,12400.0
2006-05-22 14:00:00,72.71,73.07,72.54,72.99,30900.0,52.7576,53.0189,52.6343,52.9608,30900.0
2006-05-22 14:30:00,72.99,72.99,72.75,72.86,15200.0,52.9608,52.9608,52.7867,52.8665,15200.0
2006-05-22 15:00:00,72.85,73.64,72.82,73.57,21900.0,52.8592,53.4324,52.8375,53.3816,21900.0
2006-05-22 15:30:00,73.61,73.83,73.31,73.37,39500.0,53.4107,53.5703,53.193,53.2365,39500.0
2006-05-23 09:30:00,73.84,74.34,73.54,74.1,36800.0,53.5776,53.9403,53.3599,53.7662,36800.0
2006-05-23 10:00:00,74.1,74.36,73.95,74.34,33100.0,53.7662,53.9549,53.6574,53.9403,33100.0
2006-05-23 10:30:00,74.33,74.49,74.06,74.06,37900.0,53.9331,54.0492,53.7372,53.7372,37900.0
2006-05-23 11:00:00,74.06,74.34,73.96,74.34,38000.0,53.7372,53.9403,53.6646,53.9403,38000.0
2006-05-23 11:30:00,74.34,74.59,74.28,74.3,39200.0,53.9403,54.1217,53.8968,53.9113,39200.0
2006-05-23 12:00:00,74.3,74.31,74.05,74.13,15700.0,53.9113,53.9186,53.7299,53.788,15700.0
2006-05-23 12:30:00,74.13,74.24,74.0,74.12,9700.0,53.788,53.8678,53.6936,53.7807,9700.0
2006-05-23 13:00:00,74.13,74.3,74.1,74.24,8600.0,53.788,53.9113,53.7662,53.8678,8600.0
2006-05-23 13:30:00,74.26,74.59,74.26,74.52,19000.0,53.8823,54.1217,53.8823,54.071,19000.0
2006-05-23 14:00:00,74.52,74.66,74.48,74.48,63600.0,54.071,54.1725,54.0419,54.0419,63600.0
2006-05-23 14:30:00,74.51,74.68,74.47,74.53,38600.0,54.0637,54.187,54.0347,54.0782,38600.0
2006-05-23 15:00:00,74.57,74.76,74.46,74.48,42600.0,54.1072,54.2451,54.0274,54.0419,42600.0
2006-05-23 15:30:00,74.52,74.52,73.9,73.91,60300.0,54.071,54.071,53.6211,53.6283,60300.0
2006-05-24 09:30:00,73.5,74.5,73.5,74.28,87800.0,53.3309,54.0564,53.3309,53.8968,87800.0
2006-05-24 10:00:00,74.28,74.46,73.88,73.94,111700.0,53.8968,54.0274,53.6066,53.6501,111700.0
2006-05-24 10:30:00,74.09,74.11,73.37,73.37,38800.0,53.759,53.7735,53.2365,53.2365,38800.0
2006-05-24 11:00:00,73.39,73.68,73.16,73.17,41200.0,53.251,53.4615,53.0842,53.0914,41200.0
2006-05-24 11:30:00,73.15,73.54,73.0,73.34,81400.0,53.0769,53.3599,52.9681,53.2148,81400.0
2006-05-24 12:00:00,73.37,73.41,73.1,73.24,31000.0,53.2365,53.2656,53.0406,53.1422,31000.0
2006-05-24 12:30:00,73.27,73.29,72.9,72.9,57600.0,53.164,53.1785,52.8955,52.8955,57600.0
2006-05-24 13:00:00,72.94,73.19,72.76,72.76,62100.0,52.9245,53.1059,52.7939,52.7939,62100.0
2006-05-24 13:30:00,72.75,72.83,72.38,72.53,81100.0,52.7867,52.8447,52.5182,52.627,81100.0
2006-05-24 14:00:00,72.55,72.66,72.02,72.02,52100.0,52.6415,52.7214,52.257,52.257,52100.0
2006-05-24 14:30:00,72.19,72.48,72.05,72.21,158700.0,52.3803,52.5908,52.2787,52.3948,158700.0
2006-05-24 15:00:00,72.21,72.3,71.54,71.54,116200.0,52.3948,52.4601,51.9087,51.9087,116200.0
2006-05-24 15:30:00,71.54,71.96,71.45,71.74,249600.0,51.9087,52.2134,51.8434,52.0538,249600.0
2006-05-25 09:30:00,72.1,72.58,71.8,71.85,85500.0,52.315,52.6633,52.0974,52.1336,85500.0
2006-05-25 10:00:00,71.85,71.99,71.28,71.81,98300.0,52.1336,52.2352,51.72,52.1046,98300.0
2006-05-25 10:30:00,71.77,71.95,71.6,71.61,50700.0,52.0756,52.2062,51.9522,51.9595,50700.0
2006-05-25 11:00:00,71.63,71.9,71.51,71.67,81700.0,51.974,52.1699,51.8869,52.003,81700.0
2006-05-25 11:30:00,71.69,71.97,71.69,71.97,79800.0,52.0175,52.2207,52.0175,52.2207,79800.0
2006-05-25 12:00:00,71.93,72.04,71.6,71.76,51600.0,52.1917,52.2715,51.9522,52.0683,51600.0
2006-05-25 12:30:00,71.72,71.74,71.58,71.69,40300.0,52.0393,52.0538,51.9377,52.0175,40300.0
2006-05-25 13:00:00,71.68,71.69,71.58,71.65,39000.0,52.0103,52.0175,51.9377,51.9885,39000.0
2006-05-25 13:30:00,71.65,71.76,71.49,71.55,32100.0,51.9885,52.0683,51.8724,51.916,32100.0
2006-05-25 14:00:00,71.49,71.7,71.48,71.63,85000.0,51.8724,52.0248,51.8652,51.974,85000.0
2006-05-25 14:30:00,71.63,71.75,71.57,71.7,38500.0,51.974,52.0611,51.9305,52.0248,38500.0
2006-05-25 15:00:00,71.67,71.69,71.04,71.3,147100.0,52.003,52.0175,51.5459,51.7346,147100.0
2006-05-25 15:30:00,71.32,71.51,71.0,71.39,197300.0,51.7491,51.8869,51.5169,51.7999,197300.0
2006-05-26 09:30:00,71.9,72.21,71.4,72.1,80300.0,52.1699,52.3948,51.8071,52.315,80300.0
2006-05-26 10:00:00,72.11,72.12,71.58,71.65,78300.0,52.3223,52.3295,51.9377,51.9885,78300.0
2006-05-26 10:30:00,71.62,71.86,71.6,71.78,34100.0,51.9667,52.1409,51.9522,52.0828,34100.0
2006-05-26 11:00:00,71.78,71.88,71.5,71.88,48400.0,52.0828,52.1554,51.8797,52.1554,48400.0
2006-05-26 11:30:00,71.87,72.05,71.8,71.82,35700.0,52.1481,52.2787,52.0974,52.1119,35700.0
2006-05-26 12:00:00,71.82,71.92,71.78,71.8,48700.0,52.1119,52.1844,52.0828,52.0974,48700.0
2006-05-26 12:30:00,71.83,72.09,71.8,72.05,24000.0,52.1191,52.3078,52.0974,52.2787,24000.0
2006-05-26 13:00:00,72.03,72.1,71.96,72.1,18400.0,52.2642,52.315,52.2134,52.315,18400.0
2006-05-26 13:30:00,72.1,72.1,72.0,72.06,33100.0,52.315,52.315,52.2425,52.286,33100.0
2006-05-26 14:00:00,72.07,72.23,72.04,72.15,45200.0,52.2933,52.4094,52.2715,52.3513,45200.0
2006-05-26 14:30:00,72.15,72.25,72.09,72.14,25600.0,52.3513,52.4239,52.3078,52.3441,25600.0
2006-05-26 15:00:00,72.11,72.35,72.09,72.35,28700.0,52.3223,52.4964,52.3078,52.4964,28700.0
2006-05-26 15:30:00,72.32,72.34,72.13,72.2,46700.0,52.4747,52.4892,52.3368,52.3876,46700.0
2006-05-30 09:30:00,72.0,72.25,71.73,71.98,30300.0,52.2425,52.4239,52.0466,52.228,30300.0
2006-05-30 10:00:00,71.96,72.04,71.85,71.86,63300.0,52.2134,52.2715,52.1336,52.1409,63300.0
2006-05-30 10:30:00,71.85,72.01,71.8,71.95,23800.0,52.1336,52.2497,52.0974,52.2062,23800.0
2006-05-30 11:00:00,71.93,71.95,71.85,71.87,31500.0,52.1917,52.2062,52.1336,52.1481,31500.0
2006-05-30 11:30:00,71.87,72.0,71.79,72.0,29100.0,52.1481,52.2425,52.0901,52.2425,29100.0
2006-05-30 12:00:00,72.02,72.06,71.87,72.06,10500.0,52.257,52.286,52.1481,52.286,10500.0
2006-05-30 12:30:00,72.06,72.11,71.9,71.92,14300.0,52.286,52.3223,52.1699,52.1844,14300.0
2006-05-30 13:00:00,71.96,71.99,71.82,71.86,11000.0,52.2134,52.2352,52.1119,52.1409,11000.0
2006-05-30 13:30:00,71.86,71.92,71.6,71.8,12800.0,52.1409,52.1844,51.9522,52.0974,12800.0
2006-05-30 14:00:00,71.81,72.07,71.74,71.93,16800.0,52.1046,52.2933,52.0538,52.1917,16800.0
2006-05-30 14:30:00,71.87,72.14,71.84,71.96,24200.0,52.1481,52.3441,52.1264,52.2134,24200.0
2006-05-30 15:00:00,71.96,72.0,71.79,71.82,34300.0,52.2134,52.2425,52.0901,52.1119,34300.0
2006-05-30 15:30:00,71.82,71.83,71.54,71.55,69000.0,52.1119,52.1191,51.9087,51.916,69000.0
2006-05-31 09:30:00,71.7,72.25,71.39,71.7,36100.0,52.0248,52.4239,51.7999,52.0248,36100.0
2006-05-31 10:00:00,71.7,72.02,71.7,71.91,31300.0,52.0248,52.257,52.0248,52.1772,31300.0
2006-05-31 10:30:00,71.93,72.47,71.93,72.24,39400.0,52.1917,52.5835,52.1917,52.4166,39400.0
2006-05-31 11:00:00,72.18,72.28,72.06,72.26,33800.0,52.3731,52.4456,52.286,52.4311,33800.0
2006-05-31 11:30:00,72.22,72.3,72.15,72.26,13000.0,52.4021,52.4601,52.3513,52.4311,13000.0
2006-05-31 12:00:00,72.25,72.25,72.08,72.13,14500.0,52.4239,52.4239,52.3005,52.3368,14500.0
2006-05-31 12:30:00,72.09,72.16,71.87,71.92,15000.0,52.3078,52.3586,52.1481,52.1844,15000.0
2006-05-31 13:00:00,71.89,72.0,71.86,71.86,17100.0,52.1627,52.2425,52.1409,52.1409,17100.0
2006-05-31 13:30:00,71.84,71.97,71.77,71.83,16300.0,52.1264,52.2207,52.0756,52.1191,16300.0
2006-05-31 14:00:00,71.9,72.01,71.75,71.87,47600.0,52.1699,52.2497,52.0611,52.1481,47600.0
2006-05-31 14:30:00,71.87,72.1,71.75,71.82,30400.0,52.1481,52.315,52.0611,52.1119,30400.0
2006-05-31 15:00:00,71.86,71.91,71.78,71.86,39700.0,52.1409,52.1772,52.0828,52.1409,39700.0
2006-05-31 15:30:00,71.86,72.23,71.77,72.11,54900.0,52.1409,52.4094,52.0756,52.3223,54900.0
2006-06-01 09:30:00,72.06,72.98,72.05,72.66,30300.0,52.286,52.9535,52.2787,52.7214,30300.0
2006-06-01 10:00:00,72.78,72.88,72.38,72.51,33500.0,52.8084,52.881,52.5182,52.6125,33500.0
2006-06-01 10:30:00,72.52,72.93,72.52,72.76,27300.0,52.6198,52.9173,52.6198,52.7939,27300.0
2006-06-01 11:00:00,72.83,73.18,72.79,73.05,28900.0,52.8447,53.0987,52.8157,53.0043,28900.0
2006-06-01 11:30:00,73.05,73.27,72.76,72.76,13700.0,53.0043,53.164,52.7939,52.7939,13700.0
2006-06-01 12:00:00,72.76,72.97,72.6,72.97,20700.0,52.7939,52.9463,52.6778,52.9463,20700.0
2006-06-01 12:30:00,72.97,73.07,72.81,72.81,14400.0,52.9463,53.0189,52.8302,52.8302,14400.0
2006-06-01 13:00:00,72.83,72.99,72.82,72.99,19100.0,52.8447,52.9608,52.8375,52.9608,19100.0
2006-06-01 13:30:00,72.97,72.99,72.81,72.92,12500.0,52.9463,52.9608,52.8302,52.91,12500.0
2006-06-01 14:00:00,72.93,73.17,72.75,73.14,23400.0,52.9173,53.0914,52.7867,53.0696,23400.0
2006-06-01 14:30:00,73.11,73.2,73.05,73.15,13000.0,53.0479,53.1132,53.0043,53.0769,13000.0
2006-06-01 15:00:00,73.14,73.31,73.06,73.17,21800.0,53.0696,53.193,53.0116,53.0914,21800.0
2006-06-01 15:30:00,73.22,73.53,73.16,73.41,52100.0,53.1277,53.3526,53.0842,53.2656,52100.0
2006-06-02 09:30:00,73.55,73.65,72.9,72.92,51800.0,53.3671,53.4397,52.8955,52.91,51800.0
2006-06-02 10:00:00,72.93,73.39,72.89,73.21,31100.0,52.9173,53.251,52.8882,53.1204,31100.0
2006-06-02 10:30:00,73.2,73.29,73.01,73.06,25100.0,53.1132,53.1785,52.9753,53.0116,25100.0
2006-06-02 11:00:00,73.11,73.11,73.0,73.02,19900.0,53.0479,53.0479,52.9681,52.9826,19900.0
2006-06-02 11:30:00,73.02,73.06,72.53,72.62,26000.0,52.9826,53.0116,52.627,52.6923,26000.0
2006-06-02 12:00:00,72.61,72.76,72.51,72.72,15400.0,52.6851,52.7939,52.6125,52.7649,15400.0
2006-06-02 12:30:00,72.8,73.29,72.8,73.23,20000.0,52.8229,53.1785,52.8229,53.1349,20000.0
2006-06-02 13:00:00,73.21,73.35,73.15,73.35,16200.0,53.1204,53.222,53.0769,53.222,16200.0
2006-06-02 13:30:00,73.35,73.48,73.14,73.29,28400.0,53.222,53.3163,53.0696,53.1785,28400.0
2006-06-02 14:00:00,73.27,73.4,73.0,73.04,19600.0,53.164,53.2583,52.9681,52.9971,19600.0
2006-06-02 14:30:00,73.04,73.35,73.02,73.27,21300.0,52.9971,53.222,52.9826,53.164,21300.0
2006-06-02 15:00:00,73.27,73.42,73.08,73.38,23100.0,53.164,53.2728,53.0261,53.2438,23100.0
2006-06-02 15:30:00,73.37,73.73,73.37,73.65,69600.0,53.2365,53.4977,53.2365,53.4397,69600.0
2006-06-05 09:30:00,73.2,73.32,72.99,73.02,32800.0,53.1132,53.2002,52.9608,52.9826,32800.0
2006-06-05 10:00:00,73.0,73.06,72.91,72.95,23000.0,52.9681,53.0116,52.9028,52.9318,23000.0
2006-06-05 10:30:00,72.95,73.06,72.9,73.04,24800.0,52.9318,53.0116,52.8955,52.9971,24800.0
2006-06-05 11:00:00,73.04,73.06,72.91,72.93,23300.0,52.9971,53.0116,52.9028,52.9173,23300.0
2006-06-05 11:30:00,72.92,72.96,72.75,72.84,38300.0,52.91,52.939,52.7867,52.852,38300.0
2006-06-05 12:00:00,72.84,73.02,72.78,72.78,49500.0,52.852,52.9826,52.8084,52.8084,49500.0
2006-06-05 12:30:00,72.78,72.89,72.76,72.8,12600.0,52.8084,52.8882,52.7939,52.8229,12600.0
2006-06-05 13:00:00,72.87,72.88,72.81,72.88,23300.0,52.8737,52.881,52.8302,52.881,23300.0
2006-06-05 13:30:00,72.88,73.14,72.88,72.92,47300.0,52.881,53.0696,52.881,52.91,47300.0
2006-06-05 14:00:00,72.89,72.97,72.51,72.62,84900.0,52.8882,52.9463,52.6125,52.6923,84900.0
2006-06-05 14:30:00,72.6,72.67,72.33,72.61,29900.0,52.6778,52.7286,52.4819,52.6851,29900.0
2006-06-05 15:00:00,72.6,72.6,72.31,72.45,45800.0,52.6778,52.6778,52.4674,52.569,45800.0
2006-06-05 15:30:00,72.43,72.45,71.93,72.01,65600.0,52.5545,52.569,52.1917,52.2497,65600.0
2006-06-06 09:30:00,72.09,72.5,72.05,72.27,96000.0,52.3078,52.6053,52.2787,52.4384,96000.0
2006-06-06 10:00:00,72.27,72.83,72.21,72.72,37800.0,52.4384,52.8447,52.3948,52.7649,37800.0
2006-06-06 10:30:00,72.72,72.89,72.15,72.15,38100.0,52.7649,52.8882,52.3513,52.3513,38100.0
2006-06-06 11:00:00,72.13,72.23,71.84,72.04,24800.0,52.3368,52.4094,52.1264,52.2715,24800.0
2006-06-06 11:30:00,72.05,72.05,71.46,71.6,41800.0,52.2787,52.2787,51.8507,51.9522,41800.0
2006-06-06 12:00:00,71.52,71.98,71.52,71.73,21600.0,51.8942,52.228,51.8942,52.0466,21600.0
2006-06-06 12:30:00,71.73,72.17,71.73,72.09,23500.0,52.0466,52.3658,52.0466,52.3078,23500.0
2006-06-06 13:00:00,72.09,72.12,71.73,71.82,17100.0,52.3078,52.3295,52.0466,52.1119,17100.0
2006-06-06 13:30:00,71.83,71.86,71.7,71.81,18900.0,52.1191,52.1409,52.0248,52.1046,18900.0
2006-06-06 14:00:00,71.8,71.8,71.65,71.73,24300.0,52.0974,52.0974,51.9885,52.0466,24300.0
2006-06-06 14:30:00,71.77,71.85,71.36,71.4,38400.0,52.0756,52.1336,51.7781,51.8071,38400.0
2006-06-06 15:00:00,71.36,71.63,71.35,71.52,45700.0,51.7781,51.974,51.7708,51.8942,45700.0
2006-06-06 15:30:00,71.52,72.29,71.46,71.89,80400.0,51.8942,52.4529,51.8507,52.1627,80400.0
2006-06-07 09:30:00,72.05,72.06,71.85,72.06,24100.0,52.2787,52.286,52.1336,52.286,24100.0
2006-06-07 10:00:00,72.06,72.34,72.06,72.25,26000.0,52.286,52.4892,52.286,52.4239,26000.0
2006-06-07 10:30:00,72.31,72.34,71.95,72.04,26300.0,52.4674,52.4892,52.2062,52.2715,26300.0
2006-06-07 11:00:00,72.01,72.12,71.94,71.94,7600.0,52.2497,52.3295,52.1989,52.1989,7600.0
2006-06-07 11:30:00,71.93,72.25,71.9,72.25,21100.0,52.1917,52.4239,52.1699,52.4239,21100.0
2006-06-07 12:00:00,72.24,72.31,71.96,71.99,16200.0,52.4166,52.4674,52.2134,52.2352,16200.0
2006-06-07 12:30:00,72.01,72.06,71.82,71.83,30800.0,52.2497,52.286,52.1119,52.1191,30800.0
2006-06-07 13:00:00,71.82,71.98,71.76,71.97,11100.0,52.1119,52.228,52.0683,52.2207,11100.0
2006-06-07 13:30:00,71.98,71.98,71.62,71.8,19600.0,52.228,52.228,51.9667,52.0974,19600.0
2006-06-07 14:00:00,71.78,71.78,71.48,71.72,23200.0,52.0828,52.0828,51.8652,52.0393,23200.0
2006-06-07 14:30:00,71.77,71.83,71.5,71.77,35500.0,52.0756,52.1191,51.8797,52.0756,35500.0
2006-06-07 15:00:00,71.77,71.83,71.12,71.12,73100.0,52.0756,52.1191,51.604,51.604,73100.0
2006-06-07 15:30:00,71.12,71.47,70.96,71.04,113300.0,51.604,51.8579,51.4879,51.5459,113300.0
2006-06-08 09:30:00,70.87,71.28,70.56,71.06,43900.0,51.4226,51.72,51.1976,51.5604,43900.0
2006-06-08 10:00:00,71.06,71.13,70.65,70.66,73000.0,51.5604,51.6112,51.2629,51.2702,73000.0
2006-06-08 10:30:00,70.65,70.65,70.24,70.54,20400.0,51.2629,51.2629,50.9654,51.1831,20400.0
2006-06-08 11:00:00,70.54,70.71,69.63,69.63,73400.0,51.1831,51.3065,50.5228,50.5228,73400.0
2006-06-08 11:30:00,69.63,69.63,68.5,68.62,93400.0,50.5228,50.5228,49.7029,49.79,93400.0
2006-06-08 12:00:00,68.59,69.19,68.22,69.1,101300.0,49.7682,50.2036,49.4997,50.1383,101300.0
2006-06-08 12:30:00,69.1,69.94,69.1,69.92,45600.0,50.1383,50.7478,50.1383,50.7332,45600.0
2006-06-08 13:00:00,69.92,69.92,69.39,69.5,34900.0,50.7332,50.7332,50.3487,50.4285,34900.0
2006-06-08 13:30:00,69.52,70.22,69.45,70.22,62000.0,50.443,50.9509,50.3922,50.9509,62000.0
2006-06-08 14:00:00,70.24,70.34,70.08,70.24,56400.0,50.9654,51.038,50.8493,50.9654,56400.0
2006-06-08 14:30:00,70.24,70.65,70.03,70.21,38200.0,50.9654,51.2629,50.8131,50.9437,38200.0
2006-06-08 15:00:00,70.23,70.85,70.23,70.51,44500.0,50.9582,51.408,50.9582,51.1613,44500.0
2006-06-08 15:30:00,70.54,70.8,70.49,70.62,74200.0,51.1831,51.3718,51.1468,51.2412,74200.0
2006-06-09 09:30:00,70.65,71.15,70.65,71.09,15500.0,51.2629,51.6257,51.2629,51.5822,15500.0
2006-06-09 10:00:00,71.09,71.42,71.04,71.25,21000.0,51.5822,51.8216,51.5459,51.6983,21000.0
2006-06-09 10:30:00,71.26,71.39,71.01,71.05,46500.0,51.7055,51.7999,51.5241,51.5532,46500.0
2006-06-09 11:00:00,71.03,71.23,71.0,71.16,17800.0,51.5386,51.6838,51.5169,51.633,17800.0
2006-06-09 11:30:00,71.11,71.19,70.82,70.83,51700.0,51.5967,51.6547,51.3863,51.3935,51700.0
2006-06-09 12:00:00,70.83,71.21,70.83,71.02,15200.0,51.3935,51.6693,51.3935,51.5314,15200.0
2006-06-09 12:30:00,71.0,71.1,70.83,70.89,9800.0,51.5169,51.5894,51.3935,51.4371,9800.0
2006-06-09 13:00:00,70.89,70.94,70.78,70.81,22500.0,51.4371,51.4733,51.3572,51.379,22500.0
2006-06-09 13:30:00,70.85,71.07,70.79,71.03,11900.0,51.408,51.5677,51.3645,51.5386,11900.0
2006-06-09 14:00:00,71.0,71.1,70.92,71.07,17000.0,51.5169,51.5894,51.4588,51.5677,17000.0
2006-06-09 14:30:00,71.11,71.32,70.99,71.24,16800.0,51.5967,51.7491,51.5096,51.691,16800.0
2006-06-09 15:00:00,71.18,71.18,70.89,71.01,20600.0,51.6475,51.6475,51.4371,51.5241,20600.0
2006-06-09 15:30:00,71.02,71.07,70.73,70.73,33400.0,51.5314,51.5677,51.321,51.321,33400.0
2006-06-12 09:30:00,71.02,71.09,70.34,70.6,102200.0,51.5314,51.5822,51.038,51.2266,102200.0
2006-06-12 10:00:00,70.5,70.74,70.02,70.35,33800.0,51.1541,51.3282,50.8058,51.0452,33800.0
2006-06-12 10:30:00,70.29,70.8,70.23,70.5,19000.0,51.0017,51.3718,50.9582,51.1541,19000.0
2006-06-12 11:00:00,70.5,70.53,70.21,70.34,11400.0,51.1541,51.1759,50.9437,51.038,11400.0
2006-06-12 11:30:00,70.35,70.8,70.33,70.8,13400.0,51.0452,51.3718,51.0307,51.3718,13400.0
2006-06-12 12:00:00,70.83,70.83,70.7,70.72,20900.0,51.3935,51.3935,51.2992,51.3137,20900.0
2006-06-12 12:30:00,70.71,70.75,70.55,70.71,9200.0,51.3065,51.3355,51.1904,51.3065,9200.0
2006-06-12 13:00:00,70.68,70.83,70.6,70.8,14400.0,51.2847,51.3935,51.2266,51.3718,14400.0
2006-06-12 13:30:00,70.78,70.78,70.59,70.69,7400.0,51.3572,51.3572,51.2194,51.2919,7400.0
2006-06-12 14:00:00,70.63,70.64,70.31,70.36,66900.0,51.2484,51.2557,51.0162,51.0525,66900.0
2006-06-12 14:30:00,70.36,70.39,70.08,70.16,25700.0,51.0525,51.0743,50.8493,50.9074,25700.0
2006-06-12 15:00:00,70.14,70.14,69.64,69.68,41200.0,50.8929,50.8929,50.5301,50.5591,41200.0
2006-06-12 15:30:00,69.63,69.63,69.43,69.48,45200.0,50.5228,50.5228,50.3777,50.414,45200.0
2006-06-13 09:30:00,69.0,69.92,68.85,69.78,83100.0,50.0657,50.7332,49.9569,50.6317,83100.0
2006-06-13 10:00:00,69.67,69.98,69.22,69.58,82600.0,50.5518,50.7768,50.2253,50.4865,82600.0
2006-06-13 10:30:00,69.62,69.64,69.03,69.36,67700.0,50.5156,50.5301,50.0875,50.3269,67700.0
2006-06-13 11:00:00,69.33,69.62,69.0,69.56,38000.0,50.3051,50.5156,50.0657,50.472,38000.0
2006-06-13 11:30:00,69.58,70.0,69.53,70.0,30500.0,50.4865,50.7913,50.4503,50.7913,30500.0
2006-06-13 12:00:00,70.05,70.2,69.78,69.78,23300.0,50.8276,50.9364,50.6317,50.6317,23300.0
2006-06-13 12:30:00,69.81,69.84,69.65,69.79,30700.0,50.6534,50.6752,50.5373,50.6389,30700.0
2006-06-13 13:00:00,69.76,69.86,69.56,69.59,40400.0,50.6171,50.6897,50.472,50.4938,40400.0
2006-06-13 13:30:00,69.6,70.09,69.5,69.93,30800.0,50.5011,50.8566,50.4285,50.7405,30800.0
2006-06-13 14:00:00,69.92,69.93,69.41,69.54,40900.0,50.7332,50.7405,50.3632,50.4575,40900.0
2006-06-13 14:30:00,69.54,69.55,69.25,69.35,67200.0,50.4575,50.4648,50.2471,50.3197,67200.0
2006-06-13 15:00:00,69.34,70.09,69.11,69.99,92400.0,50.3124,50.8566,50.1455,50.784,92400.0
2006-06-13 15:30:00,69.99,70.12,69.34,69.37,79400.0,50.784,50.8784,50.3124,50.3342,79400.0
2006-06-14 09:30:00,69.2,70.06,68.75,69.68,97500.0,50.2108,50.8348,49.8843,50.5591,97500.0
2006-06-14 10:00:00,69.75,69.97,69.63,69.73,26200.0,50.6099,50.7695,50.5228,50.5954,26200.0
2006-06-14 10:30:00,69.7,70.0,69.6,69.7,47100.0,50.5736,50.7913,50.5011,50.5736,47100.0
2006-06-14 11:00:00,69.7,69.87,69.55,69.86,35800.0,50.5736,50.697,50.4648,50.6897,35800.0
2006-06-14 11:30:00,69.85,69.85,69.54,69.57,16700.0,50.6825,50.6825,50.4575,50.4793,16700.0
2006-06-14 12:00:00,69.59,69.99,69.59,69.74,11300.0,50.4938,50.784,50.4938,50.6026,11300.0
2006-06-14 12:30:00,69.75,69.84,69.73,69.82,15100.0,50.6099,50.6752,50.5954,50.6607,15100.0
2006-06-14 13:00:00,69.82,69.82,69.66,69.7,57600.0,50.6607,50.6607,50.5446,50.5736,57600.0
2006-06-14 13:30:00,69.73,69.82,69.65,69.82,31100.0,50.5954,50.6607,50.5373,50.6607,31100.0
2006-06-14 14:00:00,69.82,70.02,69.66,69.75,51800.0,50.6607,50.8058,50.5446,50.6099,51800.0
2006-06-14 14:30:00,69.75,69.78,69.6,69.7,52700.0,50.6099,50.6317,50.5011,50.5736,52700.0
2006-06-14 15:00:00,69.68,69.81,69.58,69.71,43500.0,50.5591,50.6534,50.4865,50.5809,43500.0
2006-06-14 15:30:00,69.69,70.1,69.68,70.09,48700.0,50.5664,50.8638,50.5591,50.8566,48700.0
2006-06-15 09:30:00,70.35,71.21,70.35,71.11,32500.0,51.0452,51.6693,51.0452,51.5967,32500.0
2006-06-15 10:00:00,71.09,71.19,70.7,70.87,18800.0,51.5822,51.6547,51.2992,51.4226,18800.0
2006-06-15 10:30:00,70.86,71.41,70.86,71.22,28600.0,51.4153,51.8144,51.4153,51.6765,28600.0
2006-06-15 11:00:00,71.26,71.31,71.15,71.23,12100.0,51.7055,51.7418,51.6257,51.6838,12100.0
2006-06-15 11:30:00,71.2,71.31,71.0,71.31,26900.0,51.662,51.7418,51.5169,51.7418,26900.0
2006-06-15 12:00:00,71.32,71.32,71.15,71.25,7900.0,51.7491,51.7491,51.6257,51.6983,7900.0
2006-06-15 12:30:00,71.23,71.32,71.12,71.12,8200.0,51.6838,51.7491,51.604,51.604,8200.0
2006-06-15 13:00:00,71.12,71.18,71.02,71.04,10700.0,51.604,51.6475,51.5314,51.5459,10700.0
2006-06-15 13:30:00,71.04,71.11,70.86,71.09,40000.0,51.5459,51.5967,51.4153,51.5822,40000.0
2006-06-15 14:00:00,71.13,71.6,71.13,71.36,30600.0,51.6112,51.9522,51.6112,51.7781,30600.0
2006-06-15 14:30:00,71.38,71.7,71.31,71.57,25000.0,51.7926,52.0248,51.7418,51.9305,25000.0
2006-06-15 15:00:00,71.53,71.91,71.43,71.63,25500.0,51.9014,52.1772,51.8289,51.974,25500.0
2006-06-15 15:30:00,71.64,72.0,71.64,71.83,50200.0,51.9813,52.2425,51.9813,52.1191,50200.0
2006-06-16 09:30:00,71.52,71.93,71.28,71.65,87000.0,51.8942,52.1917,51.72,51.9885,87000.0
2006-06-16 10:00:00,71.65,71.73,70.98,71.08,30000.0,51.9885,52.0466,51.5024,51.5749,30000.0
2006-06-16 10:30:00,71.08,71.32,70.86,71.05,21700.0,51.5749,51.7491,51.4153,51.5532,21700.0
2006-06-16 11:00:00,71.07,71.36,70.9,70.94,28100.0,51.5677,51.7781,51.4443,51.4733,28100.0
2006-06-16 11:30:00,70.9,71.22,70.89,71.13,11200.0,51.4443,51.6765,51.4371,51.6112,11200.0
2006-06-16 12:00:00,71.1,71.43,70.93,70.99,19000.0,51.5894,51.8289,51.4661,51.5096,19000.0
2006-06-16 12:30:00,71.0,71.27,71.0,71.27,22500.0,51.5169,51.7128,51.5169,51.7128,22500.0
2006-06-16 13:00:00,71.27,71.27,71.02,71.15,13700.0,51.7128,51.7128,51.5314,51.6257,13700.0
2006-06-16 13:30:00,71.12,71.3,71.02,71.25,26800.0,51.604,51.7346,51.5314,51.6983,26800.0
2006-06-16 14:00:00,71.23,71.34,70.99,71.03,24100.0,51.6838,51.7636,51.5096,51.5386,24100.0
2006-06-16 14:30:00,71.02,71.23,70.99,71.19,20300.0,51.5314,51.6838,51.5096,51.6547,20300.0
2006-06-16 15:00:00,71.19,71.28,71.08,71.17,18900.0,51.6547,51.72,51.5749,51.6402,18900.0
2006-06-16 15:30:00,71.17,71.27,70.98,71.04,47600.0,51.6402,51.7128,51.5024,51.5459,47600.0
2006-06-19 09:30:00,71.18,71.6,71.09,71.26,24500.0,51.6475,51.9522,51.5822,51.7055,24500.0
2006-06-19 10:00:00,71.22,71.27,70.99,71.09,50400.0,51.6765,51.7128,51.5096,51.5822,50400.0
2006-06-19 10:30:00,71.09,71.23,70.99,71.23,29300.0,51.5822,51.6838,51.5096,51.6838,29300.0
2006-06-19 11:00:00,71.15,71.15,70.94,70.98,47400.0,51.6257,51.6257,51.4733,51.5024,47400.0
2006-06-19 11:30:00,70.95,71.24,70.85,70.94,46400.0,51.4806,51.691,51.408,51.4733,46400.0
2006-06-19 12:00:00,70.94,71.0,70.55,70.55,34300.0,51.4733,51.5169,51.1904,51.1904,34300.0
2006-06-19 12:30:00,70.59,70.77,70.59,70.72,13400.0,51.2194,51.35,51.2194,51.3137,13400.0
2006-06-19 13:00:00,70.71,70.79,70.7,70.73,52400.0,51.3065,51.3645,51.2992,51.321,52400.0
2006-06-19 13:30:00,70.74,70.76,70.45,70.45,46300.0,51.3282,51.3427,51.1178,51.1178,46300.0
2006-06-19 14:00:00,70.45,70.85,70.43,70.84,30900.0,51.1178,51.408,51.1033,51.4008,30900.0
2006-06-19 14:30:00,70.85,70.88,70.65,70.65,47300.0,51.408,51.4298,51.2629,51.2629,47300.0
2006-06-19 15:00:00,70.65,71.03,70.64,70.93,40100.0,51.2629,51.5386,51.2557,51.4661,40100.0
2006-06-19 15:30:00,70.96,71.01,70.47,70.64,32200.0,51.4879,51.5241,51.1323,51.2557,32200.0
2006-06-20 09:30:00,70.7,70.76,70.2,70.4,18200.0,51.2992,51.3427,50.9364,51.0815,18200.0
2006-06-20 10:00:00,70.4,70.62,70.34,70.62,65100.0,51.0815,51.2412,51.038,51.2412,65100.0
2006-06-20 10:30:00,70.55,70.7,70.44,70.6,42500.0,51.1904,51.2992,51.1105,51.2266,42500.0
2006-06-20 11:00:00,70.61,71.0,70.52,71.0,37300.0,51.2339,51.5169,51.1686,51.5169,37300.0
2006-06-20 11:30:00,71.04,71.07,70.59,70.59,19400.0,51.5459,51.5677,51.2194,51.2194,19400.0
2006-06-20 12:00:00,70.6,70.64,70.38,70.38,29900.0,51.2266,51.2557,51.067,51.067,29900.0
2006-06-20 12:30:00,70.38,70.39,70.25,70.27,27000.0,51.067,51.0743,50.9727,50.9872,27000.0
2006-06-20 13:00:00,70.3,70.3,70.12,70.21,36000.0,51.009,51.009,50.8784,50.9437,36000.0
2006-06-20 13:30:00,70.21,70.34,70.09,70.24,27300.0,50.9437,51.038,50.8566,50.9654,27300.0
2006-06-20 14:00:00,70.23,70.23,70.01,70.07,25600.0,50.9582,50.9582,50.7985,50.8421,25600.0
2006-06-20 14:30:00,70.08,70.25,70.0,70.16,40300.0,50.8493,50.9727,50.7913,50.9074,40300.0
2006-06-20 15:00:00,70.16,70.5,70.1,70.39,42000.0,50.9074,51.1541,50.8638,51.0743,42000.0
2006-06-20 15:30:00,70.38,70.41,70.15,70.26,45200.0,51.067,51.0888,50.9001,50.9799,45200.0
2006-06-21 09:30:00,70.3,71.23,70.3,70.87,45600.0,51.009,51.6838,51.009,51.4226,45600.0
2006-06-21 10:00:00,70.86,71.09,70.8,70.88,12500.0,51.4153,51.5822,51.3718,51.4298,12500.0
2006-06-21 10:30:00,70.97,71.13,70.82,71.08,18100.0,51.4951,51.6112,51.3863,51.5749,18100.0
2006-06-21 11:00:00,71.09,71.3,71.09,71.2,23400.0,51.5822,51.7346,51.5822,51.662,23400.0
2006-06-21 11:30:00,71.15,71.22,70.99,71.0,29600.0,51.6257,51.6765,51.5096,51.5169,29600.0
2006-06-21 12:00:00,71.01,71.15,70.87,70.94,72700.0,51.5241,51.6257,51.4226,51.4733,72700.0
2006-06-21 12:30:00,70.92,71.06,70.92,71.04,20000.0,51.4588,51.5604,51.4588,51.5459,20000.0
2006-06-21 13:00:00,70.98,71.16,70.97,71.1,9900.0,51.5024,51.633,51.4951,51.5894,9900.0
2006-06-21 13:30:00,71.1,71.27,71.03,71.25,10300.0,51.5894,51.7128,51.5386,51.6983,10300.0
2006-06-21 14:00:00,71.29,71.33,71.2,71.27,12400.0,51.7273,51.7563,51.662,51.7128,12400.0
2006-06-21 14:30:00,71.28,71.45,71.1,71.15,22500.0,51.72,51.8434,51.5894,51.6257,22500.0
2006-06-21 15:00:00,71.08,71.17,70.97,71.05,21700.0,51.5749,51.6402,51.4951,51.5532,21700.0
2006-06-21 15:30:00,71.09,71.09,70.61,70.69,68200.0,51.5822,51.5822,51.2339,51.2919,68200.0
2006-06-22 09:30:00,70.67,70.9,70.49,70.7,32600.0,51.2774,51.4443,51.1468,51.2992,32600.0
2006-06-22 10:00:00,70.71,70.75,70.3,70.3,45200.0,51.3065,51.3355,51.009,51.009,45200.0
2006-06-22 10:30:00,70.32,70.57,70.24,70.31,25300.0,51.0235,51.2049,50.9654,51.0162,25300.0
2006-06-22 11:00:00,70.3,70.5,70.25,70.43,23200.0,51.009,51.1541,50.9727,51.1033,23200.0
2006-06-22 11:30:00,70.43,70.65,70.33,70.35,19200.0,51.1033,51.2629,51.0307,51.0452,19200.0
2006-06-22 12:00:00,70.35,70.38,70.2,70.2,16000.0,51.0452,51.067,50.9364,50.9364,16000.0
2006-06-22 12:30:00,70.2,70.28,70.11,70.28,19800.0,50.9364,50.9945,50.8711,50.9945,19800.0
2006-06-22 13:00:00,70.24,70.41,70.24,70.35,14500.0,50.9654,51.0888,50.9654,51.0452,14500.0
2006-06-22 13:30:00,70.36,70.36,70.2,70.28,18700.0,51.0525,51.0525,50.9364,50.9945,18700.0
2006-06-22 14:00:00,70.27,70.32,70.03,70.09,46800.0,50.9872,51.0235,50.8131,50.8566,46800.0
2006-06-22 14:30:00,70.13,70.39,70.07,70.37,21900.0,50.8856,51.0743,50.8421,51.0598,21900.0
2006-06-22 15:00:00,70.39,70.47,70.23,70.41,31900.0,51.0743,51.1323,50.9582,51.0888,31900.0
2006-06-22 15:30:00,70.37,70.58,70.24,70.5,65900.0,51.0598,51.2121,50.9654,51.1541,65900.0
2006-06-23 09:30:00,70.2,70.26,69.9,70.22,12600.0,50.9364,50.9799,50.7187,50.9509,12600.0
2006-06-23 10:00:00,70.22,70.65,70.17,70.53,13500.0,50.9509,51.2629,50.9146,51.1759,13500.0
2006-06-23 10:30:00,70.57,71.0,70.57,70.97,22900.0,51.2049,51.5169,51.2049,51.4951,22900.0
2006-06-23 11:00:00,70.98,70.99,70.65,70.91,11800.0,51.5024,51.5096,51.2629,51.4516,11800.0
2006-06-23 11:30:00,70.9,70.9,70.71,70.89,6100.0,51.4443,51.4443,51.3065,51.4371,6100.0
2006-06-23 12:00:00,70.9,71.72,70.88,71.53,20200.0,51.4443,52.0393,51.4298,51.9014,20200.0
2006-06-23 12:30:00,71.52,71.59,71.17,71.32,8900.0,51.8942,51.945,51.6402,51.7491,8900.0
2006-06-23 13:00:00,71.27,71.31,71.08,71.13,5100.0,51.7128,51.7418,51.5749,51.6112,5100.0
2006-06-23 13:30:00,71.09,71.24,71.07,71.08,7700.0,51.5822,51.691,51.5677,51.5749,7700.0
2006-06-23 14:00:00,71.08,71.28,70.97,71.27,32800.0,51.5749,51.72,51.4951,51.7128,32800.0
2006-06-23 14:30:00,71.27,71.38,71.08,71.09,24500.0,51.7128,51.7926,51.5749,51.5822,24500.0
2006-06-23 15:00:00,71.05,71.26,70.99,71.26,51300.0,51.5532,51.7055,51.5096,51.7055,51300.0
2006-06-23 15:30:00,71.26,71.4,71.25,71.25,59700.0,51.7055,51.8071,51.6983,51.6983,59700.0
2006-06-26 09:30:00,71.47,72.33,71.35,72.33,41700.0,51.8579,52.4819,51.7708,52.4819,41700.0
2006-06-26 10:00:00,72.36,72.48,72.0,72.32,48700.0,52.5037,52.5908,52.2425,52.4747,48700.0
2006-06-26 10:30:00,72.32,72.47,72.05,72.06,28300.0,52.4747,52.5835,52.2787,52.286,28300.0
2006-06-26 11:00:00,72.06,72.08,71.75,71.78,17500.0,52.286,52.3005,52.0611,52.0828,17500.0
2006-06-26 11:30:00,71.75,71.84,71.64,71.84,10400.0,52.0611,52.1264,51.9813,52.1264,10400.0
2006-06-26 12:00:00,71.84,71.84,71.59,71.64,11700.0,52.1264,52.1264,51.945,51.9813,11700.0
2006-06-26 12:30:00,71.69,71.93,71.61,71.87,13800.0,52.0175,52.1917,51.9595,52.1481,13800.0
2006-06-26 13:00:00,71.86,71.98,71.76,71.76,21400.0,52.1409,52.228,52.0683,52.0683,21400.0
2006-06-26 13:30:00,71.79,71.89,71.77,71.86,10500.0,52.0901,52.1627,52.0756,52.1409,10500.0
2006-06-26 14:00:00,71.86,71.93,71.82,71.92,21100.0,52.1409,52.1917,52.1119,52.1844,21100.0
2006-06-26 14:30:00,71.88,72.03,71.85,71.97,16400.0,52.1554,52.2642,52.1336,52.2207,16400.0
2006-06-26 15:00:00,71.92,72.0,71.8,71.97,10400.0,52.1844,52.2425,52.0974,52.2207,10400.0
2006-06-26 15:30:00,71.96,72.31,71.96,72.18,24800.0,52.2134,52.4674,52.2134,52.3731,24800.0
2006-06-27 09:30:00,72.17,73.07,72.0,72.99,83000.0,52.3658,53.0189,52.2425,52.9608,83000.0
2006-06-27 10:00:00,72.93,72.99,72.58,72.66,45200.0,52.9173,52.9608,52.6633,52.7214,45200.0
2006-06-27 10:30:00,72.7,72.87,72.59,72.7,53700.0,52.7504,52.8737,52.6706,52.7504,53700.0
2006-06-27 11:00:00,72.69,72.69,72.11,72.27,50000.0,52.7431,52.7431,52.3223,52.4384,50000.0
2006-06-27 11:30:00,72.3,72.4,72.2,72.33,26000.0,52.4601,52.5327,52.3876,52.4819,26000.0
2006-06-27 12:00:00,72.34,72.36,72.05,72.36,33600.0,52.4892,52.5037,52.2787,52.5037,33600.0
2006-06-27 12:30:00,72.36,72.67,72.22,72.67,58100.0,52.5037,52.7286,52.4021,52.7286,58100.0
2006-06-27 13:00:00,72.61,72.61,72.36,72.48,14500.0,52.6851,52.6851,52.5037,52.5908,14500.0
2006-06-27 13:30:00,72.46,72.51,72.37,72.42,10600.0,52.5762,52.6125,52.5109,52.5472,10600.0
2006-06-27 14:00:00,72.45,72.51,72.15,72.26,29100.0,52.569,52.6125,52.3513,52.4311,29100.0
2006-06-27 14:30:00,72.25,72.36,71.99,72.18,26200.0,52.4239,52.5037,52.2352,52.3731,26200.0
2006-06-27 15:00:00,72.22,72.53,72.18,72.26,35100.0,52.4021,52.627,52.3731,52.4311,35100.0
2006-06-27 15:30:00,72.28,72.65,71.95,72.56,196800.0,52.4456,52.7141,52.2062,52.6488,196800.0
2006-06-28 09:30:00,71.68,72.81,71.68,72.59,21300.0,52.0103,52.8302,52.0103,52.6706,21300.0
2006-06-28 10:00:00,72.64,72.88,72.57,72.76,24900.0,52.7068,52.881,52.6561,52.7939,24900.0
2006-06-28 10:30:00,72.77,72.8,72.25,72.48,29500.0,52.8012,52.8229,52.4239,52.5908,29500.0
2006-06-28 11:00:00,72.47,72.55,72.19,72.19,32900.0,52.5835,52.6415,52.3803,52.3803,32900.0
2006-06-28 11:30:00,72.22,72.59,72.17,72.5,58600.0,52.4021,52.6706,52.3658,52.6053,58600.0
2006-06-28 12:00:00,72.5,72.7,72.36,72.64,25100.0,52.6053,52.7504,52.5037,52.7068,25100.0
2006-06-28 12:30:00,72.64,72.79,72.53,72.79,29500.0,52.7068,52.8157,52.627,52.8157,29500.0
2006-06-28 13:00:00,72.75,72.88,72.67,72.77,11200.0,52.7867,52.881,52.7286,52.8012,11200.0
2006-06-28 13:30:00,72.76,72.81,72.56,72.72,22500.0,52.7939,52.8302,52.6488,52.7649,22500.0
2006-06-28 14:00:00,72.73,72.92,72.64,72.92,26900.0,52.7721,52.91,52.7068,52.91,26900.0
2006-06-28 14:30:00,72.92,73.17,72.87,72.91,51500.0,52.91,53.0914,52.8737,52.9028,51500.0
2006-06-28 15:00:00,72.9,73.0,72.62,72.73,40300.0,52.8955,52.9681,52.6923,52.7721,40300.0
2006-06-28 15:30:00,72.73,72.88,72.56,72.82,81400.0,52.7721,52.881,52.6488,52.8375,81400.0
2006-06-29 09:30:00,72.96,73.69,72.84,73.6,65500.0,52.939,53.4687,52.852,53.4034,65500.0
2006-06-29 10:00:00,73.6,73.8,73.34,73.48,23700.0,53.4034,53.5485,53.2148,53.3163,23700.0
2006-06-29 10:30:00,73.48,73.96,73.48,73.74,34500.0,53.3163,53.6646,53.3163,53.505,34500.0
2006-06-29 11:00:00,73.72,73.85,73.47,73.48,28600.0,53.4905,53.5848,53.3091,53.3163,28600.0
2006-06-29 11:30:00,73.49,73.49,73.18,73.37,37300.0,53.3236,53.3236,53.0987,53.2365,37300.0
2006-06-29 12:00:00,73.3,73.55,73.26,73.46,17200.0,53.1857,53.3671,53.1567,53.3018,17200.0
2006-06-29 12:30:00,73.43,73.44,73.23,73.25,9500.0,53.2801,53.2873,53.1349,53.1495,9500.0
2006-06-29 13:00:00,73.31,73.55,73.3,73.54,15600.0,53.193,53.3671,53.1857,53.3599,15600.0
2006-06-29 13:30:00,73.48,73.55,73.41,73.41,5800.0,53.3163,53.3671,53.2656,53.2656,5800.0
2006-06-29 14:00:00,73.4,73.84,73.25,73.5,66900.0,53.2583,53.5776,53.1495,53.3309,66900.0
2006-06-29 14:30:00,73.59,74.07,73.42,73.86,55900.0,53.3962,53.7444,53.2728,53.5921,55900.0
2006-06-29 15:00:00,73.87,74.07,73.74,74.05,46500.0,53.5993,53.7444,53.505,53.7299,46500.0
2006-06-29 15:30:00,74.05,74.41,73.99,74.3,54500.0,53.7299,53.9911,53.6864,53.9113,54500.0
2006-06-30 09:30:00,74.42,74.63,74.29,74.5,17800.0,53.9984,54.1508,53.9041,54.0564,17800.0
2006-06-30 10:00:00,74.48,74.52,74.25,74.34,37400.0,54.0419,54.071,53.875,53.9403,37400.0
2006-06-30 10:30:00,74.39,74.48,74.25,74.48,20600.0,53.9766,54.0419,53.875,54.0419,20600.0
2006-06-30 11:00:00,74.48,74.58,74.34,74.37,18800.0,54.0419,54.1145,53.9403,53.9621,18800.0
2006-06-30 11:30:00,74.37,74.53,74.29,74.53,12300.0,53.9621,54.0782,53.9041,54.0782,12300.0
2006-06-30 12:00:00,74.53,74.71,74.53,74.64,9900.0,54.0782,54.2088,54.0782,54.158,9900.0
2006-06-30 12:30:00,74.64,74.71,74.46,74.54,11600.0,54.158,54.2088,54.0274,54.0855,11600.0
2006-06-30 13:00:00,74.52,74.73,74.52,74.67,11200.0,54.071,54.2233,54.071,54.1798,11200.0
2006-06-30 13:30:00,74.66,74.72,74.48,74.63,10800.0,54.1725,54.2161,54.0419,54.1508,10800.0
2006-06-30 14:00:00,74.64,74.86,74.6,74.85,18800.0,54.158,54.3177,54.129,54.3104,18800.0
2006-06-30 14:30:00,74.84,74.95,74.78,74.94,13600.0,54.3031,54.383,54.2596,54.3757,13600.0
2006-06-30 15:00:00,74.94,75.1,74.87,74.92,35400.0,54.3757,54.4918,54.3249,54.3612,35400.0
2006-06-30 15:30:00,74.9,75.33,74.82,75.23,76200.0,54.3467,54.6587,54.2886,54.5861,76200.0
2006-07-03 09:30:00,75.34,75.47,75.21,75.36,20900.0,54.6659,54.7603,54.5716,54.6805,20900.0
2006-07-03 10:00:00,75.38,75.54,75.36,75.5,25600.0,54.695,54.8111,54.6805,54.782,25600.0
2006-07-03 10:30:00,75.51,75.57,75.42,75.49,13800.0,54.7893,54.8328,54.724,54.7748,13800.0
2006-07-03 11:00:00,75.47,75.64,75.45,75.5,14700.0,54.7603,54.8836,54.7458,54.782,14700.0
2006-07-03 11:30:00,75.57,75.69,75.49,75.65,14500.0,54.8328,54.9199,54.7748,54.8909,14500.0
2006-07-03 12:00:00,75.64,75.7,75.62,75.64,16600.0,54.8836,54.9272,54.8691,54.8836,16600.0
2006-07-03 12:30:00,75.69,75.99,75.67,75.95,26200.0,54.9199,55.1376,54.9054,55.1085,26200.0
2006-07-03 13:00:00,75.96,75.96,75.96,75.96,1800.0,55.1158,55.1158,55.1158,55.1158,1800.0
2006-07-03 13:30:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:00:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 14:30:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:00:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-03 15:30:00,75.96,75.96,75.96,75.96,0.0,55.1158,55.1158,55.1158,55.1158,0.0
2006-07-05 09:30:00,75.5,75.5,74.96,75.05,35700.0,54.782,54.782,54.3902,54.4555,35700.0
2006-07-05 10:00:00,75.0,75.02,74.43,74.47,39500.0,54.4192,54.4338,54.0057,54.0347,39500.0
2006-07-05 10:30:00,74.46,74.52,74.32,74.4,41100.0,54.0274,54.071,53.9258,53.9839,41100.0
2006-07-05 11:00:00,74.37,74.77,74.35,74.7,44500.0,53.9621,54.2524,53.9476,54.2016,44500.0
2006-07-05 11:30:00,74.7,75.13,74.7,75.09,34600.0,54.2016,54.5136,54.2016,54.4845,34600.0
2006-07-05 12:00:00,75.08,75.15,74.9,75.14,28400.0,54.4773,54.5281,54.3467,54.5208,28400.0
2006-07-05 12:30:00,75.14,75.28,75.06,75.09,15700.0,54.5208,54.6224,54.4628,54.4845,15700.0
2006-07-05 13:00:00,75.08,75.17,75.01,75.06,16800.0,54.4773,54.5426,54.4265,54.4628,16800.0
2006-07-05 13:30:00,75.07,75.22,75.04,75.07,14400.0,54.47,54.5789,54.4483,54.47,14400.0
2006-07-05 14:00:00,75.05,75.08,75.0,75.06,18700.0,54.4555,54.4773,54.4192,54.4628,18700.0
2006-07-05 14:30:00,75.07,75.4,75.06,75.27,21200.0,54.47,54.7095,54.4628,54.6151,21200.0
2006-07-05 15:00:00,75.27,75.28,75.0,75.22,53000.0,54.6151,54.6224,54.4192,54.5789,53000.0
2006-07-05 15:30:00,75.21,75.41,75.15,75.31,62300.0,54.5716,54.7167,54.5281,54.6442,62300.0
2006-07-06 09:30:00,75.26,75.75,75.13,75.67,18900.0,54.6079,54.9634,54.5136,54.9054,18900.0
2006-07-06 10:00:00,75.65,76.18,75.65,76.05,31300.0,54.8909,55.2754,54.8909,55.1811,31300.0
2006-07-06 10:30:00,76.02,76.14,75.92,76.0,23000.0,55.1593,55.2464,55.0868,55.1448,23000.0
2006-07-06 11:00:00,76.03,76.19,75.94,76.17,11100.0,55.1666,55.2827,55.1013,55.2682,11100.0
2006-07-06 11:30:00,76.17,76.17,75.73,75.73,14200.0,55.2682,55.2682,54.9489,54.9489,14200.0
2006-07-06 12:00:00,75.72,75.84,75.55,75.78,18800.0,54.9417,55.0287,54.8183,54.9852,18800.0
2006-07-06 12:30:00,75.78,76.1,75.74,76.01,15300.0,54.9852,55.2174,54.9562,55.1521,15300.0
2006-07-06 13:00:00,75.97,76.12,75.74,75.74,16400.0,55.1231,55.2319,54.9562,54.9562,16400.0
2006-07-06 13:30:00,75.75,75.97,75.72,75.75,9700.0,54.9634,55.1231,54.9417,54.9634,9700.0
2006-07-06 14:00:00,75.76,75.91,75.67,75.74,45200.0,54.9707,55.0795,54.9054,54.9562,45200.0
2006-07-06 14:30:00,75.73,75.77,75.58,75.7,32200.0,54.9489,54.9779,54.8401,54.9272,32200.0
2006-07-06 15:00:00,75.7,75.83,75.61,75.61,93700.0,54.9272,55.0215,54.8618,54.8618,93700.0
2006-07-06 15:30:00,75.56,75.67,75.38,75.61,95500.0,54.8256,54.9054,54.695,54.8618,95500.0
2006-07-07 09:30:00,75.41,75.54,75.07,75.08,24600.0,54.7167,54.8111,54.47,54.4773,24600.0
2006-07-07 10:00:00,75.1,75.4,74.92,75.25,15800.0,54.4918,54.7095,54.3612,54.6006,15800.0
2006-07-07 10:30:00,75.26,75.28,74.88,75.09,13100.0,54.6079,54.6224,54.3322,54.4845,13100.0
2006-07-07 11:00:00,75.06,75.1,74.85,75.0,13200.0,54.4628,54.4918,54.3104,54.4192,13200.0
2006-07-07 11:30:00,75.0,75.44,74.94,75.15,24800.0,54.4192,54.7385,54.3757,54.5281,24800.0
2006-07-07 12:00:00,75.13,75.16,74.92,75.15,11600.0,54.5136,54.5353,54.3612,54.5281,11600.0
2006-07-07 12:30:00,75.13,75.26,75.07,75.15,8700.0,54.5136,54.6079,54.47,54.5281,8700.0
2006-07-07 13:00:00,75.09,75.09,74.68,74.83,16300.0,54.4845,54.4845,54.187,54.2959,16300.0
2006-07-07 13:30:00,74.84,74.94,74.72,74.93,13800.0,54.3031,54.3757,54.2161,54.3684,13800.0
2006-07-07 14:00:00,74.97,75.49,74.97,75.3,25500.0,54.3975,54.7748,54.3975,54.6369,25500.0
2006-07-07 14:30:00,75.3,75.33,75.05,75.26,140200.0,54.6369,54.6587,54.4555,54.6079,140200.0
2006-07-07 15:00:00,75.21,75.33,74.93,74.96,48600.0,54.5716,54.6587,54.3684,54.3902,48600.0
2006-07-07 15:30:00,74.95,75.05,74.75,75.02,158000.0,54.383,54.4555,54.2378,54.4338,158000.0
2006-07-10 09:30:00,75.09,75.33,74.75,75.19,24200.0,54.4845,54.6587,54.2378,54.5571,24200.0
2006-07-10 10:00:00,75.23,75.45,75.23,75.33,36300.0,54.5861,54.7458,54.5861,54.6587,36300.0
2006-07-10 10:30:00,75.31,76.06,75.28,76.01,40300.0,54.6442,55.1884,54.6224,55.1521,40300.0
2006-07-10 11:00:00,76.07,76.21,75.96,76.04,17100.0,55.1956,55.2972,55.1158,55.1739,17100.0
2006-07-10 11:30:00,76.02,76.14,75.75,75.8,25000.0,55.1593,55.2464,54.9634,54.9997,25000.0
2006-07-10 12:00:00,75.84,75.88,75.65,75.85,7600.0,55.0287,55.0578,54.8909,55.036,7600.0
2006-07-10 12:30:00,75.85,75.86,75.56,75.6,17600.0,55.036,55.0432,54.8256,54.8546,17600.0
2006-07-10 13:00:00,75.59,75.59,75.43,75.55,9800.0,54.8473,54.8473,54.7312,54.8183,9800.0
2006-07-10 13:30:00,75.55,75.74,75.39,75.54,12200.0,54.8183,54.9562,54.7022,54.8111,12200.0
2006-07-10 14:00:00,75.55,75.64,75.39,75.48,22700.0,54.8183,54.8836,54.7022,54.7675,22700.0
2006-07-10 14:30:00,75.46,75.46,75.25,75.45,25700.0,54.753,54.753,54.6006,54.7458,25700.0
2006-07-10 15:00:00,75.45,75.78,75.41,75.69,22800.0,54.7458,54.9852,54.7167,54.9199,22800.0
2006-07-10 15:30:00,75.7,75.82,75.6,75.77,29600.0,54.9272,55.0142,54.8546,54.9779,29600.0
2006-07-11 09:30:00,75.4,75.48,74.91,75.13,18600.0,54.7095,54.7675,54.3539,54.5136,18600.0
2006-07-11 10:00:00,75.12,75.18,75.0,75.1,10700.0,54.5063,54.5498,54.4192,54.4918,10700.0
2006-07-11 10:30:00,75.04,75.07,74.6,74.79,101500.0,54.4483,54.47,54.129,54.2669,101500.0
2006-07-11 11:00:00,74.82,74.92,74.72,74.84,19200.0,54.2886,54.3612,54.2161,54.3031,19200.0
2006-07-11 11:30:00,74.82,75.1,74.81,75.03,35200.0,54.2886,54.4918,54.2814,54.441,35200.0
2006-07-11 12:00:00,75.0,75.08,74.82,75.02,7900.0,54.4192,54.4773,54.2886,54.4338,7900.0
2006-07-11 12:30:00,75.02,75.12,74.93,74.93,5900.0,54.4338,54.5063,54.3684,54.3684,5900.0
2006-07-11 13:00:00,74.92,75.02,74.86,74.88,36500.0,54.3612,54.4338,54.3177,54.3322,36500.0
2006-07-11 13:30:00,74.92,75.05,74.86,75.02,28500.0,54.3612,54.4555,54.3177,54.4338,28500.0
2006-07-11 14:00:00,75.03,75.45,75.0,75.37,22900.0,54.441,54.7458,54.4192,54.6877,22900.0
2006-07-11 14:30:00,75.32,75.44,75.2,75.34,21900.0,54.6514,54.7385,54.5644,54.6659,21900.0
2006-07-11 15:00:00,75.3,75.62,75.18,75.53,39200.0,54.6369,54.8691,54.5498,54.8038,39200.0
2006-07-11 15:30:00,75.53,75.89,75.5,75.84,48800.0,54.8038,55.065,54.782,55.0287,48800.0
2006-07-12 09:30:00,75.75,75.79,75.45,75.74,154100.0,54.9634,54.9925,54.7458,54.9562,154100.0
2006-07-12 10:00:00,75.74,75.76,75.29,75.4,180400.0,54.9562,54.9707,54.6297,54.7095,180400.0
2006-07-12 10:30:00,75.42,75.42,74.48,74.64,226200.0,54.724,54.724,54.0419,54.158,226200.0
2006-07-12 11:00:00,74.64,74.85,74.41,74.56,39300.0,54.158,54.3104,53.9911,54.1,39300.0
2006-07-12 11:30:00,74.52,74.75,74.42,74.71,36000.0,54.071,54.2378,53.9984,54.2088,36000.0
2006-07-12 12:00:00,74.78,74.8,74.34,74.35,19500.0,54.2596,54.2741,53.9403,53.9476,19500.0
2006-07-12 12:30:00,74.35,74.43,74.3,74.39,55900.0,53.9476,54.0057,53.9113,53.9766,55900.0
2006-07-12 13:00:00,74.41,74.41,74.15,74.15,30500.0,53.9911,53.9911,53.8025,53.8025,30500.0
2006-07-12 13:30:00,74.15,74.29,74.05,74.21,26800.0,53.8025,53.9041,53.7299,53.846,26800.0
2006-07-12 14:00:00,74.25,74.25,73.96,74.08,66000.0,53.875,53.875,53.6646,53.7517,66000.0
2006-07-12 14:30:00,74.09,74.15,73.68,73.74,25500.0,53.759,53.8025,53.4615,53.505,25500.0
2006-07-12 15:00:00,73.75,74.28,73.68,74.21,53800.0,53.5123,53.8968,53.4615,53.846,53800.0
2006-07-12 15:30:00,74.21,74.23,73.86,73.95,58600.0,53.846,53.8605,53.5921,53.6574,58600.0
2006-07-13 09:30:00,73.51,73.57,72.67,72.9,54500.0,53.3381,53.3816,52.7286,52.8955,54500.0
2006-07-13 10:00:00,72.97,73.34,72.94,73.24,31100.0,52.9463,53.2148,52.9245,53.1422,31100.0
2006-07-13 10:30:00,73.25,73.73,73.25,73.4,62200.0,53.1495,53.4977,53.1495,53.2583,62200.0
2006-07-13 11:00:00,73.36,73.6,73.06,73.37,29300.0,53.2293,53.4034,53.0116,53.2365,29300.0
2006-07-13 11:30:00,73.36,73.53,73.18,73.26,39600.0,53.2293,53.3526,53.0987,53.1567,39600.0
2006-07-13 12:00:00,73.25,73.3,73.1,73.1,68200.0,53.1495,53.1857,53.0406,53.0406,68200.0
2006-07-13 12:30:00,73.14,73.21,72.97,73.05,33000.0,53.0696,53.1204,52.9463,53.0043,33000.0
2006-07-13 13:00:00,73.05,73.16,72.99,73.03,20700.0,53.0043,53.0842,52.9608,52.9898,20700.0
2006-07-13 13:30:00,73.02,73.09,72.88,72.92,24400.0,52.9826,53.0334,52.881,52.91,24400.0
2006-07-13 14:00:00,72.92,72.96,72.74,72.82,35900.0,52.91,52.939,52.7794,52.8375,35900.0
2006-07-13 14:30:00,72.82,72.87,72.42,72.67,39000.0,52.8375,52.8737,52.5472,52.7286,39000.0
2006-07-13 15:00:00,72.66,72.68,72.31,72.37,46200.0,52.7214,52.7359,52.4674,52.5109,46200.0
2006-07-13 15:30:00,72.39,72.65,72.39,72.5,65500.0,52.5254,52.7141,52.5254,52.6053,65500.0
2006-07-14 09:30:00,72.32,73.08,72.31,72.77,80100.0,52.4747,53.0261,52.4674,52.8012,80100.0
2006-07-14 10:00:00,72.78,73.09,72.35,72.87,62100.0,52.8084,53.0334,52.4964,52.8737,62100.0
2006-07-14 10:30:00,72.86,73.12,72.76,73.0,93500.0,52.8665,53.0551,52.7939,52.9681,93500.0
2006-07-14 11:00:00,73.02,73.02,72.6,72.66,81300.0,52.9826,52.9826,52.6778,52.7214,81300.0
2006-07-14 11:30:00,72.66,72.9,72.49,72.89,63100.0,52.7214,52.8955,52.598,52.8882,63100.0
2006-07-14 12:00:00,72.9,73.0,72.75,72.9,44100.0,52.8955,52.9681,52.7867,52.8955,44100.0
2006-07-14 12:30:00,72.91,73.31,72.85,73.25,53900.0,52.9028,53.193,52.8592,53.1495,53900.0
2006-07-14 13:00:00,73.26,73.43,72.94,73.38,59900.0,53.1567,53.2801,52.9245,53.2438,59900.0
2006-07-14 13:30:00,73.38,73.55,73.1,73.31,68500.0,53.2438,53.3671,53.0406,53.193,68500.0
2006-07-14 14:00:00,73.25,73.4,72.78,72.94,111700.0,53.1495,53.2583,52.8084,52.9245,111700.0
2006-07-14 14:30:00,72.94,73.22,72.92,73.04,130700.0,52.9245,53.1277,52.91,52.9971,130700.0
2006-07-14 15:00:00,73.02,73.16,72.91,73.05,117500.0,52.9826,53.0842,52.9028,53.0043,117500.0
2006-07-14 15:30:00,73.05,73.19,72.98,73.0,148200.0,53.0043,53.1059,52.9535,52.9681,148200.0
2006-07-17 09:30:00,71.0,71.22,67.5,67.74,465700.0,51.5169,51.6765,48.9773,49.1515,465700.0
2006-07-17 10:00:00,67.74,68.25,66.5,67.63,453800.0,49.1515,49.5215,48.2517,49.0716,453800.0
2006-07-17 10:30:00,67.79,68.15,66.89,67.27,296300.0,49.1877,49.4489,48.5347,48.8104,296300.0
2006-07-17 11:00:00,67.26,67.28,66.0,66.33,460700.0,48.8032,48.8177,47.8889,48.1284,460700.0
2006-07-17 11:30:00,66.33,66.35,64.3,64.38,314600.0,48.1284,48.1429,46.6554,46.7135,314600.0
2006-07-17 12:00:00,64.3,65.21,63.81,65.09,373200.0,46.6554,47.3157,46.2999,47.2286,373200.0
2006-07-17 12:30:00,65.02,65.16,64.45,64.75,270800.0,47.1779,47.2794,46.7643,46.9819,270800.0
2006-07-17 13:00:00,64.83,65.6,64.75,65.26,259800.0,47.04,47.5987,46.9819,47.352,259800.0
2006-07-17 13:30:00,65.25,65.86,65.13,65.15,218000.0,47.3447,47.7873,47.2577,47.2722,218000.0
2006-07-17 14:00:00,65.19,65.24,64.19,64.3,197200.0,47.3012,47.3375,46.5756,46.6554,197200.0
2006-07-17 14:30:00,64.28,64.28,63.61,63.99,318200.0,46.6409,46.6409,46.1548,46.4305,318200.0
2006-07-17 15:00:00,63.98,64.06,63.59,63.73,185500.0,46.4232,46.4813,46.1403,46.2418,185500.0
2006-07-17 15:30:00,63.71,64.4,63.03,63.03,548800.0,46.2273,46.728,45.7339,45.7339,548800.0
2006-07-18 09:30:00,62.5,63.38,61.06,61.39,429400.0,45.3494,45.9879,44.3045,44.544,429400.0
2006-07-18 10:00:00,61.39,61.75,60.91,61.61,264400.0,44.544,44.8052,44.1957,44.7036,264400.0
2006-07-18 10:30:00,61.61,61.73,61.02,61.06,262000.0,44.7036,44.7907,44.2755,44.3045,262000.0
2006-07-18 11:00:00,61.11,61.38,61.05,61.29,142000.0,44.3408,44.5367,44.2973,44.4714,142000.0
2006-07-18 11:30:00,61.27,61.34,61.0,61.22,136000.0,44.4569,44.5077,44.261,44.4206,136000.0
2006-07-18 12:00:00,61.15,61.59,61.11,61.55,77200.0,44.3698,44.6891,44.3408,44.6601,77200.0
2006-07-18 12:30:00,61.53,61.55,61.13,61.26,101800.0,44.6455,44.6601,44.3553,44.4496,101800.0
2006-07-18 13:00:00,61.26,61.32,60.8,61.29,124800.0,44.4496,44.4932,44.1159,44.4714,124800.0
2006-07-18 13:30:00,61.25,61.35,61.0,61.26,141100.0,44.4424,44.5149,44.261,44.4496,141100.0
2006-07-18 14:00:00,61.25,61.27,61.0,61.0,153400.0,44.4424,44.4569,44.261,44.261,153400.0
2006-07-18 14:30:00,61.0,61.37,61.0,61.37,130100.0,44.261,44.5294,44.261,44.5294,130100.0
2006-07-18 15:00:00,61.37,61.42,61.04,61.1,188700.0,44.5294,44.5657,44.29,44.3335,188700.0
2006-07-18 15:30:00,61.06,61.59,61.0,61.07,475100.0,44.3045,44.6891,44.261,44.3118,475100.0
2006-07-19 09:30:00,61.1,62.3,61.1,61.74,175100.0,44.3335,45.2042,44.3335,44.7979,175100.0
2006-07-19 10:00:00,61.77,62.28,60.77,61.19,231800.0,44.8197,45.1897,44.0941,44.3988,231800.0
2006-07-19 10:30:00,61.19,61.34,60.79,61.08,141900.0,44.3988,44.5077,44.1086,44.319,141900.0
2006-07-19 11:00:00,61.07,61.25,60.71,60.71,139300.0,44.3118,44.4424,44.0506,44.0506,139300.0
2006-07-19 11:30:00,60.65,61.16,60.6,60.99,200800.0,44.007,44.3771,43.9707,44.2537,200800.0
2006-07-19 12:00:00,61.0,61.06,60.85,61.03,182700.0,44.261,44.3045,44.1521,44.2827,182700.0
2006-07-19 12:30:00,61.02,61.33,60.97,61.29,78500.0,44.2755,44.5004,44.2392,44.4714,78500.0
2006-07-19 13:00:00,61.3,61.65,61.22,61.65,148000.0,44.4787,44.7326,44.4206,44.7326,148000.0
2006-07-19 13:30:00,61.63,61.64,61.2,61.37,88700.0,44.7181,44.7254,44.4061,44.5294,88700.0
2006-07-19 14:00:00,61.37,61.65,61.35,61.58,90700.0,44.5294,44.7326,44.5149,44.6818,90700.0
2006-07-19 14:30:00,61.58,61.62,61.38,61.51,100700.0,44.6818,44.7108,44.5367,44.631,100700.0
2006-07-19 15:00:00,61.5,61.55,61.23,61.41,123700.0,44.6238,44.6601,44.4279,44.5585,123700.0
2006-07-19 15:30:00,61.41,61.6,61.36,61.45,171900.0,44.5585,44.6963,44.5222,44.5875,171900.0
2006-07-20 09:30:00,61.7,62.41,61.7,61.99,182200.0,44.7689,45.2841,44.7689,44.9793,182200.0
2006-07-20 10:00:00,62.0,62.1,61.59,61.96,120700.0,44.9866,45.0591,44.6891,44.9575,120700.0
2006-07-20 10:30:00,61.96,62.01,61.56,61.61,136800.0,44.9575,44.9938,44.6673,44.7036,136800.0
2006-07-20 11:00:00,61.59,61.88,61.45,61.58,57500.0,44.6891,44.8995,44.5875,44.6818,57500.0
2006-07-20 11:30:00,61.46,61.6,61.41,61.52,55900.0,44.5948,44.6963,44.5585,44.6383,55900.0
2006-07-20 12:00:00,61.56,61.71,61.43,61.54,90500.0,44.6673,44.7761,44.573,44.6528,90500.0
2006-07-20 12:30:00,61.54,61.7,61.48,61.69,83200.0,44.6528,44.7689,44.6093,44.7616,83200.0
2006-07-20 13:00:00,61.7,61.86,61.63,61.8,51800.0,44.7689,44.885,44.7181,44.8415,51800.0
2006-07-20 13:30:00,61.8,61.82,61.38,61.44,78100.0,44.8415,44.856,44.5367,44.5802,78100.0
2006-07-20 14:00:00,61.45,61.55,61.0,61.2,78400.0,44.5875,44.6601,44.261,44.4061,78400.0
2006-07-20 14:30:00,61.16,61.17,61.04,61.11,79600.0,44.3771,44.3843,44.29,44.3408,79600.0
2006-07-20 15:00:00,61.11,61.33,60.75,60.87,88700.0,44.3408,44.5004,44.0796,44.1667,88700.0
2006-07-20 15:30:00,60.87,60.88,60.6,60.67,170500.0,44.1667,44.1739,43.9707,44.0215,170500.0
2006-07-21 09:30:00,61.0,61.3,60.71,61.28,182700.0,44.261,44.4787,44.0506,44.4641,182700.0
2006-07-21 10:00:00,61.29,61.39,61.2,61.28,202700.0,44.4714,44.544,44.4061,44.4641,202700.0
2006-07-21 10:30:00,61.28,61.82,61.15,61.77,190100.0,44.4641,44.856,44.3698,44.8197,190100.0
2006-07-21 11:00:00,61.81,61.9,61.72,61.88,95700.0,44.8487,44.914,44.7834,44.8995,95700.0
2006-07-21 11:30:00,61.89,62.34,61.89,62.28,138100.0,44.9068,45.2333,44.9068,45.1897,138100.0
2006-07-21 12:00:00,62.26,62.4,62.0,62.25,105800.0,45.1752,45.2768,44.9866,45.168,105800.0
2006-07-21 12:30:00,62.28,62.37,61.9,62.07,107100.0,45.1897,45.255,44.914,45.0374,107100.0
2006-07-21 13:00:00,62.12,62.42,62.11,62.27,97500.0,45.0736,45.2913,45.0664,45.1825,97500.0
2006-07-21 13:30:00,62.24,62.32,62.05,62.11,75500.0,45.1607,45.2188,45.0229,45.0664,75500.0
2006-07-21 14:00:00,62.09,62.42,62.02,62.36,93500.0,45.0519,45.2913,45.0011,45.2478,93500.0
2006-07-21 14:30:00,62.39,62.51,62.18,62.18,80600.0,45.2696,45.3566,45.1172,45.1172,80600.0
2006-07-21 15:00:00,62.17,62.33,62.1,62.24,81000.0,45.1099,45.226,45.0591,45.1607,81000.0
2006-07-21 15:30:00,62.24,62.47,61.91,62.35,325700.0,45.1607,45.3276,44.9213,45.2405,325700.0
2006-07-24 09:30:00,62.8,63.7,62.8,63.01,145800.0,45.567,46.2201,45.567,45.7194,145800.0
2006-07-24 10:00:00,63.01,63.7,62.95,63.12,126500.0,45.7194,46.2201,45.6759,45.7992,126500.0
2006-07-24 10:30:00,63.13,63.31,62.99,63.13,115300.0,45.8065,45.9371,45.7049,45.8065,115300.0
2006-07-24 11:00:00,63.11,63.23,62.95,63.16,76900.0,45.792,45.879,45.6759,45.8283,76900.0
2006-07-24 11:30:00,63.15,63.3,63.09,63.09,49000.0,45.821,45.9298,45.7775,45.7775,49000.0
2006-07-24 12:00:00,63.14,63.16,63.0,63.1,82900.0,45.8137,45.8283,45.7122,45.7847,82900.0
2006-07-24 12:30:00,63.08,63.15,62.6,62.61,143500.0,45.7702,45.821,45.4219,45.4292,143500.0
2006-07-24 13:00:00,62.62,62.72,62.6,62.62,71900.0,45.4364,45.509,45.4219,45.4364,71900.0
2006-07-24 13:30:00,62.62,62.81,62.42,62.42,73600.0,45.4364,45.5743,45.2913,45.2913,73600.0
2006-07-24 14:00:00,62.42,62.42,62.05,62.26,61100.0,45.2913,45.2913,45.0229,45.1752,61100.0
2006-07-24 14:30:00,62.26,62.56,62.25,62.41,70500.0,45.1752,45.3929,45.168,45.2841,70500.0
2006-07-24 15:00:00,62.38,62.93,62.28,62.85,82600.0,45.2623,45.6614,45.1897,45.6033,82600.0
2006-07-24 15:30:00,62.85,63.05,62.7,62.91,147400.0,45.6033,45.7484,45.4945,45.6469,147400.0
2006-07-25 09:30:00,63.0,63.45,62.9,63.15,72600.0,45.7122,46.0387,45.6396,45.821,72600.0
2006-07-25 10:00:00,63.21,63.36,63.01,63.04,42400.0,45.8645,45.9734,45.7194,45.7412,42400.0
2006-07-25 10:30:00,63.03,63.11,62.62,62.66,100400.0,45.7339,45.792,45.4364,45.4655,100400.0
2006-07-25 11:00:00,62.66,62.82,62.62,62.77,34400.0,45.4655,45.5816,45.4364,45.5453,34400.0
2006-07-25 11:30:00,62.77,62.95,62.7,62.89,36300.0,45.5453,45.6759,45.4945,45.6323,36300.0
2006-07-25 12:00:00,62.9,63.14,62.75,63.13,23000.0,45.6396,45.8137,45.5308,45.8065,23000.0
2006-07-25 12:30:00,63.09,63.21,62.75,63.0,32300.0,45.7775,45.8645,45.5308,45.7122,32300.0
2006-07-25 13:00:00,62.96,63.08,62.81,62.84,35300.0,45.6831,45.7702,45.5743,45.5961,35300.0
2006-07-25 13:30:00,62.85,62.96,62.72,62.81,31200.0,45.6033,45.6831,45.509,45.5743,31200.0
2006-07-25 14:00:00,62.83,62.88,62.7,62.72,55100.0,45.5888,45.6251,45.4945,45.509,55100.0
2006-07-25 14:30:00,62.75,62.91,62.7,62.8,36800.0,45.5308,45.6469,45.4945,45.567,36800.0
2006-07-25 15:00:00,62.73,63.2,62.71,63.13,54400.0,45.5163,45.8573,45.5017,45.8065,54400.0
2006-07-25 15:30:00,63.14,63.21,62.89,63.02,57400.0,45.8137,45.8645,45.6323,45.7267,57400.0
2006-07-26 09:30:00,62.9,63.1,62.5,62.5,113200.0,45.6396,45.7847,45.3494,45.3494,113200.0
2006-07-26 10:00:00,62.5,62.51,61.8,61.92,59200.0,45.3494,45.3566,44.8415,44.9285,59200.0
2006-07-26 10:30:00,61.91,61.96,61.61,61.86,84800.0,44.9213,44.9575,44.7036,44.885,84800.0
2006-07-26 11:00:00,61.86,62.1,61.81,61.84,91600.0,44.885,45.0591,44.8487,44.8705,91600.0
2006-07-26 11:30:00,61.82,61.92,61.77,61.91,40100.0,44.856,44.9285,44.8197,44.9213,40100.0
2006-07-26 12:00:00,61.9,62.14,61.9,61.99,35800.0,44.914,45.0882,44.914,44.9793,35800.0
2006-07-26 12:30:00,61.99,62.02,61.85,61.86,46600.0,44.9793,45.0011,44.8777,44.885,46600.0
2006-07-26 13:00:00,61.86,61.96,61.79,61.79,30200.0,44.885,44.9575,44.8342,44.8342,30200.0
2006-07-26 13:30:00,61.79,62.01,61.76,61.87,50900.0,44.8342,44.9938,44.8124,44.8922,50900.0
2006-07-26 14:00:00,61.85,62.16,61.68,61.91,112300.0,44.8777,45.1027,44.7544,44.9213,112300.0
2006-07-26 14:30:00,61.91,62.04,61.81,62.03,90800.0,44.9213,45.0156,44.8487,45.0083,90800.0
2006-07-26 15:00:00,62.0,62.05,61.84,61.88,101700.0,44.9866,45.0229,44.8705,44.8995,101700.0
2006-07-26 15:30:00,61.89,61.97,61.8,61.86,84300.0,44.9068,44.9648,44.8415,44.885,84300.0
2006-07-27 09:30:00,62.05,62.63,62.0,62.34,36400.0,45.0229,45.4437,44.9866,45.2333,36400.0
2006-07-27 10:00:00,62.42,62.86,62.2,62.51,40000.0,45.2913,45.6106,45.1317,45.3566,40000.0
2006-07-27 10:30:00,62.51,62.55,62.15,62.41,56400.0,45.3566,45.3856,45.0954,45.2841,56400.0
2006-07-27 11:00:00,62.39,62.6,62.22,62.3,45100.0,45.2696,45.4219,45.1462,45.2042,45100.0
2006-07-27 11:30:00,62.26,62.3,62.15,62.22,72100.0,45.1752,45.2042,45.0954,45.1462,72100.0
2006-07-27 12:00:00,62.2,62.35,62.02,62.03,87300.0,45.1317,45.2405,45.0011,45.0083,87300.0
2006-07-27 12:30:00,62.06,62.32,62.03,62.17,52800.0,45.0301,45.2188,45.0083,45.1099,52800.0
2006-07-27 13:00:00,62.19,62.3,62.04,62.11,26800.0,45.1244,45.2042,45.0156,45.0664,26800.0
2006-07-27 13:30:00,62.15,62.15,61.83,61.91,39500.0,45.0954,45.0954,44.8632,44.9213,39500.0
2006-07-27 14:00:00,61.84,62.07,61.73,61.98,89800.0,44.8705,45.0374,44.7907,44.9721,89800.0
2006-07-27 14:30:00,62.01,62.1,61.85,61.93,110700.0,44.9938,45.0591,44.8777,44.9358,110700.0
2006-07-27 15:00:00,61.93,61.97,61.34,61.34,135300.0,44.9358,44.9648,44.5077,44.5077,135300.0
2006-07-27 15:30:00,61.4,61.75,61.39,61.61,61000.0,44.5512,44.8052,44.544,44.7036,61000.0
2006-07-28 09:30:00,61.9,62.49,61.76,62.15,36200.0,44.914,45.3421,44.8124,45.0954,36200.0
2006-07-28 10:00:00,62.1,62.36,61.74,61.82,60900.0,45.0591,45.2478,44.7979,44.856,60900.0
2006-07-28 10:30:00,61.86,62.28,61.81,62.16,27100.0,44.885,45.1897,44.8487,45.1027,27100.0
2006-07-28 11:00:00,62.2,62.47,62.02,62.22,32900.0,45.1317,45.3276,45.0011,45.1462,32900.0
2006-07-28 11:30:00,62.25,62.36,62.0,62.3,30900.0,45.168,45.2478,44.9866,45.2042,30900.0
2006-07-28 12:00:00,62.3,62.3,62.05,62.12,23400.0,45.2042,45.2042,45.0229,45.0736,23400.0
2006-07-28 12:30:00,62.16,62.24,62.08,62.18,19000.0,45.1027,45.1607,45.0446,45.1172,19000.0
2006-07-28 13:00:00,62.18,62.29,61.92,62.1,26900.0,45.1172,45.197,44.9285,45.0591,26900.0
2006-07-28 13:30:00,62.09,62.14,61.9,61.95,20800.0,45.0519,45.0882,44.914,44.9503,20800.0
2006-07-28 14:00:00,61.98,62.08,61.82,61.93,62200.0,44.9721,45.0446,44.856,44.9358,62200.0
2006-07-28 14:30:00,61.93,62.06,61.83,61.95,42900.0,44.9358,45.0301,44.8632,44.9503,42900.0
2006-07-28 15:00:00,61.95,62.05,61.8,61.98,53900.0,44.9503,45.0229,44.8415,44.9721,53900.0
2006-07-28 15:30:00,61.97,62.23,61.97,62.11,85300.0,44.9648,45.1535,44.9648,45.0664,85300.0
2006-07-31 09:30:00,61.7,61.96,61.44,61.89,38000.0,44.7689,44.9575,44.5802,44.9068,38000.0
2006-07-31 10:00:00,61.92,62.06,61.6,62.0,29100.0,44.9285,45.0301,44.6963,44.9866,29100.0
2006-07-31 10:30:00,62.04,62.04,61.73,61.86,27500.0,45.0156,45.0156,44.7907,44.885,27500.0
2006-07-31 11:00:00,61.86,61.94,61.66,61.86,25000.0,44.885,44.943,44.7399,44.885,25000.0
2006-07-31 11:30:00,61.86,62.02,61.79,61.96,17600.0,44.885,45.0011,44.8342,44.9575,17600.0
2006-07-31 12:00:00,61.96,62.02,61.88,62.0,15200.0,44.9575,45.0011,44.8995,44.9866,15200.0
2006-07-31 12:30:00,62.0,62.03,61.88,61.99,22300.0,44.9866,45.0083,44.8995,44.9793,22300.0
2006-07-31 13:00:00,62.02,62.16,61.95,61.98,27400.0,45.0011,45.1027,44.9503,44.9721,27400.0
2006-07-31 13:30:00,61.98,62.19,61.96,62.1,29700.0,44.9721,45.1244,44.9575,45.0591,29700.0
2006-07-31 14:00:00,62.13,62.21,62.02,62.13,24000.0,45.0809,45.1389,45.0011,45.0809,24000.0
2006-07-31 14:30:00,62.14,62.24,62.06,62.08,33300.0,45.0882,45.1607,45.0301,45.0446,33300.0
2006-07-31 15:00:00,62.07,62.2,62.05,62.12,51100.0,45.0374,45.1317,45.0229,45.0736,51100.0
2006-07-31 15:30:00,62.12,62.21,61.99,62.13,76200.0,45.0736,45.1389,44.9793,45.0809,76200.0
2006-08-01 09:30:00,61.98,62.31,61.9,62.03,44400.0,44.9721,45.2115,44.914,45.0083,44400.0
2006-08-01 10:00:00,62.03,62.27,61.96,62.15,67500.0,45.0083,45.1825,44.9575,45.0954,67500.0
2006-08-01 10:30:00,62.11,62.12,61.95,62.07,60800.0,45.0664,45.0736,44.9503,45.0374,60800.0
2006-08-01 11:00:00,62.05,62.13,61.8,61.83,50500.0,45.0229,45.0809,44.8415,44.8632,50500.0
2006-08-01 11:30:00,61.84,61.99,61.8,61.86,27400.0,44.8705,44.9793,44.8415,44.885,27400.0
2006-08-01 12:00:00,61.86,61.94,61.8,61.8,33500.0,44.885,44.943,44.8415,44.8415,33500.0
2006-08-01 12:30:00,61.82,61.89,61.77,61.8,44400.0,44.856,44.9068,44.8197,44.8415,44400.0
2006-08-01 13:00:00,61.8,61.86,61.75,61.78,49700.0,44.8415,44.885,44.8052,44.8269,49700.0
2006-08-01 13:30:00,61.76,61.93,61.75,61.78,37800.0,44.8124,44.9358,44.8052,44.8269,37800.0
2006-08-01 14:00:00,61.76,61.89,61.75,61.76,28900.0,44.8124,44.9068,44.8052,44.8124,28900.0
2006-08-01 14:30:00,61.75,61.83,61.7,61.76,42700.0,44.8052,44.8632,44.7689,44.8124,42700.0
2006-08-01 15:00:00,61.76,61.78,61.55,61.67,29800.0,44.8124,44.8269,44.6601,44.7471,29800.0
2006-08-01 15:30:00,61.67,61.87,61.6,61.8,36700.0,44.7471,44.8922,44.6963,44.8415,36700.0
2006-08-02 09:30:00,61.9,62.1,61.85,62.1,16500.0,44.914,45.0591,44.8777,45.0591,16500.0
2006-08-02 10:00:00,62.05,62.16,61.91,62.03,17700.0,45.0229,45.1027,44.9213,45.0083,17700.0
2006-08-02 10:30:00,62.04,62.18,61.93,62.1,25400.0,45.0156,45.1172,44.9358,45.0591,25400.0
2006-08-02 11:00:00,62.1,62.4,62.0,62.33,25600.0,45.0591,45.2768,44.9866,45.226,25600.0
2006-08-02 11:30:00,62.33,62.68,62.33,62.67,29500.0,45.226,45.48,45.226,45.4727,29500.0
2006-08-02 12:00:00,62.67,62.74,62.58,62.61,27000.0,45.4727,45.5235,45.4074,45.4292,27000.0
2006-08-02 12:30:00,62.58,62.58,62.45,62.53,15900.0,45.4074,45.4074,45.3131,45.3711,15900.0
2006-08-02 13:00:00,62.53,62.7,62.46,62.67,24200.0,45.3711,45.4945,45.3203,45.4727,24200.0
2006-08-02 13:30:00,62.67,62.7,62.54,62.6,18900.0,45.4727,45.4945,45.3784,45.4219,18900.0
2006-08-02 14:00:00,62.55,62.77,62.55,62.59,41700.0,45.3856,45.5453,45.3856,45.4147,41700.0
2006-08-02 14:30:00,62.59,62.65,62.39,62.52,64600.0,45.4147,45.4582,45.2696,45.3639,64600.0
2006-08-02 15:00:00,62.52,62.54,62.2,62.39,61300.0,45.3639,45.3784,45.1317,45.2696,61300.0
2006-08-02 15:30:00,62.39,62.5,62.19,62.34,56300.0,45.2696,45.3494,45.1244,45.2333,56300.0
2006-08-03 09:30:00,62.2,62.73,62.11,62.73,46500.0,45.1317,45.5163,45.0664,45.5163,46500.0
2006-08-03 10:00:00,62.73,62.84,62.4,62.67,50700.0,45.5163,45.5961,45.2768,45.4727,50700.0
2006-08-03 10:30:00,62.68,62.82,62.51,62.8,35100.0,45.48,45.5816,45.3566,45.567,35100.0
2006-08-03 11:00:00,62.8,62.94,62.75,62.82,44400.0,45.567,45.6686,45.5308,45.5816,44400.0
2006-08-03 11:30:00,62.8,62.8,62.47,62.65,44500.0,45.567,45.567,45.3276,45.4582,44500.0
2006-08-03 12:00:00,62.63,62.8,62.62,62.74,19600.0,45.4437,45.567,45.4364,45.5235,19600.0
2006-08-03 12:30:00,62.76,62.98,62.74,62.95,21800.0,45.538,45.6976,45.5235,45.6759,21800.0
2006-08-03 13:00:00,62.95,63.54,62.95,63.34,39200.0,45.6759,46.104,45.6759,45.9589,39200.0
2006-08-03 13:30:00,63.34,63.34,63.15,63.24,24100.0,45.9589,45.9589,45.821,45.8863,24100.0
2006-08-03 14:00:00,63.24,63.31,63.05,63.22,49200.0,45.8863,45.9371,45.7484,45.8718,49200.0
2006-08-03 14:30:00,63.25,63.4,63.13,63.34,39600.0,45.8936,46.0024,45.8065,45.9589,39600.0
2006-08-03 15:00:00,63.34,63.42,63.17,63.33,39700.0,45.9589,46.0169,45.8355,45.9516,39700.0
2006-08-03 15:30:00,63.33,63.33,62.92,63.02,51100.0,45.9516,45.9516,45.6541,45.7267,51100.0
2006-08-04 09:30:00,64.2,64.82,64.14,64.33,66700.0,46.5829,47.0327,46.5393,46.6772,66700.0
2006-08-04 10:00:00,64.36,64.59,64.07,64.23,41900.0,46.699,46.8658,46.4885,46.6046,41900.0
2006-08-04 10:30:00,64.26,64.32,64.02,64.09,50500.0,46.6264,46.6699,46.4523,46.5031,50500.0
2006-08-04 11:00:00,64.03,64.24,63.87,64.12,31300.0,46.4595,46.6119,46.3434,46.5248,31300.0
2006-08-04 11:30:00,64.12,64.21,63.75,63.75,58700.0,46.5248,46.5901,46.2564,46.2564,58700.0
2006-08-04 12:00:00,63.76,64.0,63.53,63.58,47400.0,46.2636,46.4378,46.0967,46.133,47400.0
2006-08-04 12:30:00,63.6,63.6,63.45,63.48,29500.0,46.1475,46.1475,46.0387,46.0604,29500.0
2006-08-04 13:00:00,63.45,63.6,62.92,63.08,57500.0,46.0387,46.1475,45.6541,45.7702,57500.0
2006-08-04 13:30:00,63.03,63.22,62.89,63.09,40800.0,45.7339,45.8718,45.6323,45.7775,40800.0
2006-08-04 14:00:00,63.05,63.28,62.8,62.82,58700.0,45.7484,45.9153,45.567,45.5816,58700.0
2006-08-04 14:30:00,62.85,63.1,62.82,63.0,40300.0,45.6033,45.7847,45.5816,45.7122,40300.0
2006-08-04 15:00:00,63.02,63.26,62.87,63.18,27700.0,45.7267,45.9008,45.6178,45.8428,27700.0
2006-08-04 15:30:00,63.2,63.27,63.03,63.27,51300.0,45.8573,45.9081,45.7339,45.9081,51300.0
2006-08-07 09:30:00,63.15,63.2,62.5,62.57,48800.0,45.821,45.8573,45.3494,45.4002,48800.0
2006-08-07 10:00:00,62.65,62.72,62.52,62.63,26400.0,45.4582,45.509,45.3639,45.4437,26400.0
2006-08-07 10:30:00,62.64,62.72,62.25,62.25,34700.0,45.4509,45.509,45.168,45.168,34700.0
2006-08-07 11:00:00,62.28,62.28,62.01,62.04,42500.0,45.1897,45.1897,44.9938,45.0156,42500.0
2006-08-07 11:30:00,62.01,62.27,62.0,62.13,37300.0,44.9938,45.1825,44.9866,45.0809,37300.0
2006-08-07 12:00:00,62.18,62.29,62.03,62.03,34600.0,45.1172,45.197,45.0083,45.0083,34600.0
2006-08-07 12:30:00,62.04,62.15,62.01,62.02,33800.0,45.0156,45.0954,44.9938,45.0011,33800.0
2006-08-07 13:00:00,62.01,62.12,62.01,62.08,26400.0,44.9938,45.0736,44.9938,45.0446,26400.0
2006-08-07 13:30:00,62.05,62.25,62.04,62.25,31400.0,45.0229,45.168,45.0156,45.168,31400.0
2006-08-07 14:00:00,62.24,62.32,62.1,62.15,35800.0,45.1607,45.2188,45.0591,45.0954,35800.0
2006-08-07 14:30:00,62.13,62.23,62.11,62.13,25400.0,45.0809,45.1535,45.0664,45.0809,25400.0
2006-08-07 15:00:00,62.13,62.4,62.09,62.32,59900.0,45.0809,45.2768,45.0519,45.2188,59900.0
2006-08-07 15:30:00,62.32,62.42,62.21,62.32,44900.0,45.2188,45.2913,45.1389,45.2188,44900.0
2006-08-08 09:30:00,62.38,62.53,61.84,62.28,41200.0,45.2623,45.3711,44.8705,45.1897,41200.0
2006-08-08 10:00:00,62.28,62.44,62.18,62.39,24300.0,45.1897,45.3058,45.1172,45.2696,24300.0
2006-08-08 10:30:00,62.35,62.4,62.18,62.26,19000.0,45.2405,45.2768,45.1172,45.1752,19000.0
2006-08-08 11:00:00,62.25,62.29,62.19,62.25,14700.0,45.168,45.197,45.1244,45.168,14700.0
2006-08-08 11:30:00,62.24,62.37,62.23,62.37,16100.0,45.1607,45.255,45.1535,45.255,16100.0
2006-08-08 12:00:00,62.37,62.46,62.31,62.34,19100.0,45.255,45.3203,45.2115,45.2333,19100.0
2006-08-08 12:30:00,62.34,62.4,62.23,62.34,52000.0,45.2333,45.2768,45.1535,45.2333,52000.0
2006-08-08 13:00:00,62.34,62.37,62.13,62.13,37200.0,45.2333,45.255,45.0809,45.0809,37200.0
2006-08-08 13:30:00,62.14,62.15,61.95,61.95,23600.0,45.0882,45.0954,44.9503,44.9503,23600.0
2006-08-08 14:00:00,62.03,62.56,61.9,62.0,56300.0,45.0083,45.3929,44.914,44.9866,56300.0
2006-08-08 14:30:00,62.0,62.28,61.98,62.0,92700.0,44.9866,45.1897,44.9721,44.9866,92700.0
2006-08-08 15:00:00,62.0,62.09,61.95,62.02,73000.0,44.9866,45.0519,44.9503,45.0011,73000.0
2006-08-08 15:30:00,62.02,62.15,61.98,62.05,60400.0,45.0011,45.0954,44.9721,45.0229,60400.0
2006-08-09 09:30:00,62.5,63.17,62.27,62.38,34000.0,45.3494,45.8355,45.1825,45.2623,34000.0
2006-08-09 10:00:00,62.37,62.38,62.01,62.05,25200.0,45.255,45.2623,44.9938,45.0229,25200.0
2006-08-09 10:30:00,62.05,62.12,62.0,62.02,56000.0,45.0229,45.0736,44.9866,45.0011,56000.0
2006-08-09 11:00:00,62.01,62.12,62.0,62.0,54400.0,44.9938,45.0736,44.9866,44.9866,54400.0
2006-08-09 11:30:00,62.0,62.13,61.97,62.0,76400.0,44.9866,45.0809,44.9648,44.9866,76400.0
2006-08-09 12:00:00,61.97,62.15,61.96,61.99,52100.0,44.9648,45.0954,44.9575,44.9793,52100.0
2006-08-09 12:30:00,61.99,62.07,61.98,62.01,101500.0,44.9793,45.0374,44.9721,44.9938,101500.0
2006-08-09 13:00:00,62.0,62.16,61.95,61.97,72800.0,44.9866,45.1027,44.9503,44.9648,72800.0
2006-08-09 13:30:00,61.97,62.03,61.9,61.9,52300.0,44.9648,45.0083,44.914,44.914,52300.0
2006-08-09 14:00:00,61.92,62.05,61.9,62.02,71000.0,44.9285,45.0229,44.914,45.0011,71000.0
2006-08-09 14:30:00,62.02,62.02,61.64,61.7,87900.0,45.0011,45.0011,44.7254,44.7689,87900.0
2006-08-09 15:00:00,61.7,61.83,61.52,61.54,153900.0,44.7689,44.8632,44.6383,44.6528,153900.0
2006-08-09 15:30:00,61.53,61.67,61.41,61.56,150500.0,44.6455,44.7471,44.5585,44.6673,150500.0
2006-08-10 09:30:00,61.11,61.25,60.9,61.1,61500.0,44.5512,44.6532,44.3981,44.5439,61500.0
2006-08-10 10:00:00,61.09,61.24,60.8,61.24,80000.0,44.5366,44.646,44.3252,44.646,80000.0
2006-08-10 10:30:00,61.23,61.33,60.83,60.91,118700.0,44.6387,44.7116,44.3471,44.4054,118700.0
2006-08-10 11:00:00,60.94,61.16,60.92,61.01,53900.0,44.4272,44.5876,44.4127,44.4783,53900.0
2006-08-10 11:30:00,61.02,61.06,60.81,61.02,43700.0,44.4856,44.5147,44.3325,44.4856,43700.0
2006-08-10 12:00:00,61.0,61.15,60.87,61.0,65000.0,44.471,44.5803,44.3762,44.471,65000.0
2006-08-10 12:30:00,61.04,61.1,60.92,61.06,31600.0,44.5002,44.5439,44.4127,44.5147,31600.0
2006-08-10 13:00:00,61.06,61.06,60.77,60.86,48600.0,44.5147,44.5147,44.3033,44.3689,48600.0
2006-08-10 13:30:00,60.84,61.15,60.77,60.96,66000.0,44.3543,44.5803,44.3033,44.4418,66000.0
2006-08-10 14:00:00,60.96,61.19,60.94,61.09,75200.0,44.4418,44.6095,44.4272,44.5366,75200.0
2006-08-10 14:30:00,61.06,61.13,60.97,61.03,21100.0,44.5147,44.5658,44.4491,44.4929,21100.0
2006-08-10 15:00:00,61.0,61.11,60.88,60.99,19500.0,44.471,44.5512,44.3835,44.4637,19500.0
2006-08-10 15:30:00,61.0,61.18,60.9,61.08,76600.0,44.471,44.6022,44.3981,44.5293,76600.0
2006-08-11 09:30:00,61.07,61.21,60.77,61.06,44300.0,44.522,44.6241,44.3033,44.5147,44300.0
2006-08-11 10:00:00,61.05,61.07,60.95,61.01,101900.0,44.5074,44.522,44.4345,44.4783,101900.0
2006-08-11 10:30:00,61.02,61.04,60.81,60.86,30900.0,44.4856,44.5002,44.3325,44.3689,30900.0
2006-08-11 11:00:00,60.87,61.04,60.75,60.99,54200.0,44.3762,44.5002,44.2887,44.4637,54200.0
2006-08-11 11:30:00,60.97,61.17,60.88,61.01,49600.0,44.4491,44.5949,44.3835,44.4783,49600.0
2006-08-11 12:00:00,60.96,61.02,60.8,60.89,23300.0,44.4418,44.4856,44.3252,44.3908,23300.0
2006-08-11 12:30:00,60.87,61.05,60.81,60.84,34000.0,44.3762,44.5074,44.3325,44.3543,34000.0
2006-08-11 13:00:00,60.85,60.89,60.8,60.83,54600.0,44.3616,44.3908,44.3252,44.3471,54600.0
2006-08-11 13:30:00,60.82,61.16,60.81,61.06,48900.0,44.3398,44.5876,44.3325,44.5147,48900.0
2006-08-11 14:00:00,61.1,61.25,60.92,60.97,30000.0,44.5439,44.6532,44.4127,44.4491,30000.0
2006-08-11 14:30:00,60.97,61.23,60.97,61.08,25300.0,44.4491,44.6387,44.4491,44.5293,25300.0
2006-08-11 15:00:00,61.1,61.1,60.91,61.08,28400.0,44.5439,44.5439,44.4054,44.5293,28400.0
2006-08-11 15:30:00,61.1,61.23,61.03,61.06,37300.0,44.5439,44.6387,44.4929,44.5147,37300.0
2006-08-14 09:30:00,61.5,61.9,61.33,61.57,58600.0,44.8355,45.1271,44.7116,44.8865,58600.0
2006-08-14 10:00:00,61.49,61.83,61.4,61.75,47600.0,44.8282,45.0761,44.7626,45.0178,47600.0
2006-08-14 10:30:00,61.78,61.82,61.54,61.77,30200.0,45.0396,45.0688,44.8647,45.0323,30200.0
2006-08-14 11:00:00,61.77,62.24,61.75,61.95,35500.0,45.0323,45.375,45.0178,45.1636,35500.0
2006-08-14 11:30:00,61.95,62.05,61.73,61.9,32100.0,45.1636,45.2365,45.0032,45.1271,32100.0
2006-08-14 12:00:00,61.93,62.0,61.76,61.9,57900.0,45.149,45.2,45.0251,45.1271,57900.0
2006-08-14 12:30:00,61.9,62.0,61.8,61.94,26000.0,45.1271,45.2,45.0542,45.1563,26000.0
2006-08-14 13:00:00,61.92,62.0,61.9,61.94,24700.0,45.1417,45.2,45.1271,45.1563,24700.0
2006-08-14 13:30:00,61.94,62.02,61.8,61.81,29100.0,45.1563,45.2146,45.0542,45.0615,29100.0
2006-08-14 14:00:00,61.8,61.85,61.45,61.47,62000.0,45.0542,45.0907,44.7991,44.8136,62000.0
2006-08-14 14:30:00,61.46,61.55,61.27,61.34,40000.0,44.8063,44.872,44.6678,44.7189,40000.0
2006-08-14 15:00:00,61.3,61.48,61.16,61.36,50200.0,44.6897,44.8209,44.5876,44.7334,50200.0
2006-08-14 15:30:00,61.4,61.41,61.16,61.21,35900.0,44.7626,44.7699,44.5876,44.6241,35900.0
2006-08-15 09:30:00,61.5,61.75,61.17,61.31,55000.0,44.8355,45.0178,44.5949,44.697,55000.0
2006-08-15 10:00:00,61.28,61.62,61.23,61.49,63400.0,44.6751,44.923,44.6387,44.8282,63400.0
2006-08-15 10:30:00,61.48,61.7,61.41,61.55,59800.0,44.8209,44.9813,44.7699,44.872,59800.0
2006-08-15 11:00:00,61.56,61.9,61.56,61.9,108000.0,44.8792,45.1271,44.8792,45.1271,108000.0
2006-08-15 11:30:00,61.87,61.91,61.77,61.8,95800.0,45.1052,45.1344,45.0323,45.0542,95800.0
2006-08-15 12:00:00,61.79,61.88,61.79,61.84,59600.0,45.0469,45.1125,45.0469,45.0834,59600.0
2006-08-15 12:30:00,61.85,61.96,61.78,61.83,31600.0,45.0907,45.1709,45.0396,45.0761,31600.0
2006-08-15 13:00:00,61.82,61.82,61.56,61.66,29700.0,45.0688,45.0688,44.8792,44.9522,29700.0
2006-08-15 13:30:00,61.66,61.84,61.63,61.74,34800.0,44.9522,45.0834,44.9303,45.0105,34800.0
2006-08-15 14:00:00,61.77,62.0,61.71,61.91,55500.0,45.0323,45.2,44.9886,45.1344,55500.0
2006-08-15 14:30:00,61.9,61.98,61.85,61.93,44000.0,45.1271,45.1854,45.0907,45.149,44000.0
2006-08-15 15:00:00,61.85,62.29,61.85,62.26,70600.0,45.0907,45.4114,45.0907,45.3896,70600.0
2006-08-15 15:30:00,62.29,62.96,62.25,62.92,243500.0,45.4114,45.8999,45.3823,45.8707,243500.0
2006-08-16 09:30:00,63.05,63.52,62.97,63.25,28100.0,45.9655,46.3082,45.9072,46.1113,28100.0
2006-08-16 10:00:00,63.23,63.28,63.04,63.22,29000.0,46.0967,46.1332,45.9582,46.0894,29000.0
2006-08-16 10:30:00,63.22,63.47,63.15,63.33,32900.0,46.0894,46.2717,46.0384,46.1696,32900.0
2006-08-16 11:00:00,63.31,63.44,63.23,63.4,34000.0,46.1551,46.2498,46.0967,46.2207,34000.0
2006-08-16 11:30:00,63.37,63.49,63.34,63.42,24100.0,46.1988,46.2863,46.1769,46.2352,24100.0
2006-08-16 12:00:00,63.4,63.83,63.39,63.53,80400.0,46.2207,46.5342,46.2134,46.3154,80400.0
2006-08-16 12:30:00,63.57,63.85,63.57,63.65,32800.0,46.3446,46.5487,46.3446,46.4029,32800.0
2006-08-16 13:00:00,63.64,63.9,63.62,63.7,41200.0,46.3956,46.5852,46.3811,46.4394,41200.0
2006-08-16 13:30:00,63.68,63.79,63.63,63.74,52300.0,46.4248,46.505,46.3883,46.4685,52300.0
2006-08-16 14:00:00,63.73,63.79,63.6,63.74,27600.0,46.4612,46.505,46.3665,46.4685,27600.0
2006-08-16 14:30:00,63.74,64.7,63.74,64.59,95500.0,46.4685,47.1684,46.4685,47.0882,95500.0
2006-08-16 15:00:00,64.56,64.8,64.17,64.21,106000.0,47.0663,47.2413,46.782,46.8112,106000.0
2006-08-16 15:30:00,64.19,64.39,64.03,64.07,130300.0,46.7966,46.9424,46.68,46.7091,130300.0
2006-08-17 09:30:00,63.96,64.4,63.96,64.16,24100.0,46.6289,46.9497,46.6289,46.7747,24100.0
2006-08-17 10:00:00,64.14,64.58,64.1,64.53,34900.0,46.7602,47.0809,46.731,47.0445,34900.0
2006-08-17 10:30:00,64.36,64.57,64.2,64.5,32500.0,46.9205,47.0736,46.8039,47.0226,32500.0
2006-08-17 11:00:00,64.51,64.53,64.27,64.37,22500.0,47.0299,47.0445,46.8549,46.9278,22500.0
2006-08-17 11:30:00,64.32,64.5,64.32,64.39,29000.0,46.8914,47.0226,46.8914,46.9424,29000.0
2006-08-17 12:00:00,64.32,64.64,64.3,64.58,25900.0,46.8914,47.1247,46.8768,47.0809,25900.0
2006-08-17 12:30:00,64.57,64.57,64.26,64.38,49900.0,47.0736,47.0736,46.8476,46.9351,49900.0
2006-08-17 13:00:00,64.35,64.38,64.25,64.31,20400.0,46.9132,46.9351,46.8403,46.8841,20400.0
2006-08-17 13:30:00,64.26,64.28,64.03,64.05,33600.0,46.8476,46.8622,46.68,46.6945,33600.0
2006-08-17 14:00:00,64.07,64.07,63.74,63.79,41500.0,46.7091,46.7091,46.4685,46.505,41500.0
2006-08-17 14:30:00,63.75,63.84,63.63,63.82,25800.0,46.4758,46.5414,46.3883,46.5269,25800.0
2006-08-17 15:00:00,63.82,64.08,63.82,64.01,16100.0,46.5269,46.7164,46.5269,46.6654,16100.0
2006-08-17 15:30:00,64.01,64.06,63.86,63.98,36000.0,46.6654,46.7018,46.556,46.6435,36000.0
2006-08-18 09:30:00,64.02,64.47,63.72,63.91,59100.0,46.6727,47.0007,46.454,46.5925,59100.0
2006-08-18 10:00:00,63.91,63.93,63.05,63.06,88400.0,46.5925,46.6071,45.9655,45.9728,88400.0
2006-08-18 10:30:00,63.05,63.33,63.05,63.12,30600.0,45.9655,46.1696,45.9655,46.0165,30600.0
2006-08-18 11:00:00,63.12,63.38,63.12,63.28,15100.0,46.0165,46.2061,46.0165,46.1332,15100.0
2006-08-18 11:30:00,63.27,63.48,63.16,63.45,13400.0,46.1259,46.279,46.0457,46.2571,13400.0
2006-08-18 12:00:00,63.42,63.47,63.24,63.3,14500.0,46.2352,46.2717,46.104,46.1478,14500.0
2006-08-18 12:30:00,63.31,63.33,63.18,63.23,30000.0,46.1551,46.1696,46.0603,46.0967,30000.0
2006-08-18 13:00:00,63.25,63.27,63.2,63.21,11800.0,46.1113,46.1259,46.0749,46.0822,11800.0
2006-08-18 13:30:00,63.22,63.41,63.2,63.27,16000.0,46.0894,46.228,46.0749,46.1259,16000.0
2006-08-18 14:00:00,63.25,63.44,63.25,63.42,17000.0,46.1113,46.2498,46.1113,46.2352,17000.0
2006-08-18 14:30:00,63.42,63.5,63.36,63.43,30000.0,46.2352,46.2936,46.1915,46.2425,30000.0
2006-08-18 15:00:00,63.43,63.45,63.32,63.38,31700.0,46.2425,46.2571,46.1623,46.2061,31700.0
2006-08-18 15:30:00,63.38,63.64,63.32,63.5,56100.0,46.2061,46.3956,46.1623,46.2936,56100.0
2006-08-21 09:30:00,63.22,63.22,63.0,63.1,35300.0,46.0894,46.0894,45.9291,46.002,35300.0
2006-08-21 10:00:00,63.05,63.19,62.91,63.04,43200.0,45.9655,46.0676,45.8634,45.9582,43200.0
2006-08-21 10:30:00,63.09,63.13,62.77,62.81,25100.0,45.9947,46.0238,45.7614,45.7905,25100.0
2006-08-21 11:00:00,62.8,63.02,62.8,62.92,26700.0,45.7832,45.9436,45.7832,45.8707,26700.0
2006-08-21 11:30:00,62.98,63.07,62.8,62.8,26900.0,45.9145,45.9801,45.7832,45.7832,26900.0
2006-08-21 12:00:00,62.84,63.16,62.8,63.14,26700.0,45.8124,46.0457,45.7832,46.0311,26700.0
2006-08-21 12:30:00,63.14,63.22,63.04,63.07,14800.0,46.0311,46.0894,45.9582,45.9801,14800.0
2006-08-21 13:00:00,63.03,63.11,62.83,62.85,20700.0,45.9509,46.0092,45.8051,45.8197,20700.0
2006-08-21 13:30:00,62.84,62.93,62.8,62.85,23400.0,45.8124,45.878,45.7832,45.8197,23400.0
2006-08-21 14:00:00,62.85,63.0,62.83,62.85,16100.0,45.8197,45.9291,45.8051,45.8197,16100.0
2006-08-21 14:30:00,62.88,62.97,62.82,62.93,22000.0,45.8416,45.9072,45.7978,45.878,22000.0
2006-08-21 15:00:00,62.92,63.11,62.89,63.03,36500.0,45.8707,46.0092,45.8489,45.9509,36500.0
2006-08-21 15:30:00,63.02,63.19,62.97,63.01,29000.0,45.9436,46.0676,45.9072,45.9363,29000.0
2006-08-22 09:30:00,62.9,63.36,62.86,63.0,49500.0,45.8562,46.1915,45.827,45.9291,49500.0
2006-08-22 10:00:00,63.0,63.15,62.84,63.04,82500.0,45.9291,46.0384,45.8124,45.9582,82500.0
2006-08-22 10:30:00,63.09,63.12,63.0,63.03,23500.0,45.9947,46.0165,45.9291,45.9509,23500.0
2006-08-22 11:00:00,63.01,63.1,63.0,63.08,26200.0,45.9363,46.002,45.9291,45.9874,26200.0
2006-08-22 11:30:00,63.08,63.09,63.0,63.0,32900.0,45.9874,45.9947,45.9291,45.9291,32900.0
2006-08-22 12:00:00,63.01,63.23,63.0,63.1,23300.0,45.9363,46.0967,45.9291,46.002,23300.0
2006-08-22 12:30:00,63.11,63.11,63.01,63.06,25800.0,46.0092,46.0092,45.9363,45.9728,25800.0
2006-08-22 13:00:00,63.05,63.05,63.0,63.02,53500.0,45.9655,45.9655,45.9291,45.9436,53500.0
2006-08-22 13:30:00,63.01,63.14,63.0,63.03,37500.0,45.9363,46.0311,45.9291,45.9509,37500.0
2006-08-22 14:00:00,63.01,63.16,63.0,63.06,39900.0,45.9363,46.0457,45.9291,45.9728,39900.0
2006-08-22 14:30:00,63.08,63.15,62.93,62.93,52600.0,45.9874,46.0384,45.878,45.878,52600.0
2006-08-22 15:00:00,62.95,63.05,62.93,63.0,35300.0,45.8926,45.9655,45.878,45.9291,35300.0
2006-08-22 15:30:00,63.0,63.07,62.82,62.9,45500.0,45.9291,45.9801,45.7978,45.8562,45500.0
2006-08-23 09:30:00,63.1,63.55,63.0,63.3,23800.0,46.002,46.33,45.9291,46.1478,23800.0
2006-08-23 10:00:00,63.26,63.26,63.01,63.04,26800.0,46.1186,46.1186,45.9363,45.9582,26800.0
2006-08-23 10:30:00,63.02,63.44,63.01,63.19,46700.0,45.9436,46.2498,45.9363,46.0676,46700.0
2006-08-23 11:00:00,63.2,63.2,63.0,63.05,30700.0,46.0749,46.0749,45.9291,45.9655,30700.0
2006-08-23 11:30:00,63.03,63.17,63.01,63.06,14500.0,45.9509,46.053,45.9363,45.9728,14500.0
2006-08-23 12:00:00,63.06,63.09,63.02,63.05,8300.0,45.9728,45.9947,45.9436,45.9655,8300.0
2006-08-23 12:30:00,63.05,63.2,63.05,63.19,11700.0,45.9655,46.0749,45.9655,46.0676,11700.0
2006-08-23 13:00:00,63.19,63.26,63.14,63.26,25100.0,46.0676,46.1186,46.0311,46.1186,25100.0
2006-08-23 13:30:00,63.28,63.28,63.01,63.04,21600.0,46.1332,46.1332,45.9363,45.9582,21600.0
2006-08-23 14:00:00,63.04,63.08,62.91,63.05,52200.0,45.9582,45.9874,45.8634,45.9655,52200.0
2006-08-23 14:30:00,63.05,63.12,62.98,62.98,20000.0,45.9655,46.0165,45.9145,45.9145,20000.0
2006-08-23 15:00:00,62.98,63.26,62.98,63.22,18000.0,45.9145,46.1186,45.9145,46.0894,18000.0
2006-08-23 15:30:00,63.18,63.31,63.13,63.23,43500.0,46.0603,46.1551,46.0238,46.0967,43500.0
2006-08-24 09:30:00,63.55,63.56,63.02,63.17,28900.0,46.33,46.3373,45.9436,46.053,28900.0
2006-08-24 10:00:00,63.14,63.26,63.05,63.06,29900.0,46.0311,46.1186,45.9655,45.9728,29900.0
2006-08-24 10:30:00,63.05,63.2,63.0,63.18,40000.0,45.9655,46.0749,45.9291,46.0603,40000.0
2006-08-24 11:00:00,63.15,63.26,63.02,63.11,29300.0,46.0384,46.1186,45.9436,46.0092,29300.0
2006-08-24 11:30:00,63.1,63.29,63.08,63.26,41000.0,46.002,46.1405,45.9874,46.1186,41000.0
2006-08-24 12:00:00,63.26,63.53,63.16,63.33,68700.0,46.1186,46.3154,46.0457,46.1696,68700.0
2006-08-24 12:30:00,63.37,63.43,63.25,63.39,30100.0,46.1988,46.2425,46.1113,46.2134,30100.0
2006-08-24 13:00:00,63.39,63.6,63.33,63.57,45900.0,46.2134,46.3665,46.1696,46.3446,45900.0
2006-08-24 13:30:00,63.62,63.87,63.58,63.81,61400.0,46.3811,46.5633,46.3519,46.5196,61400.0
2006-08-24 14:00:00,63.8,64.06,63.76,63.91,38300.0,46.5123,46.7018,46.4831,46.5925,38300.0
2006-08-24 14:30:00,63.9,63.91,63.68,63.7,29100.0,46.5852,46.5925,46.4248,46.4394,29100.0
2006-08-24 15:00:00,63.7,63.71,63.43,63.55,35500.0,46.4394,46.4467,46.2425,46.33,35500.0
2006-08-24 15:30:00,63.53,63.6,63.44,63.53,41400.0,46.3154,46.3665,46.2498,46.3154,41400.0
2006-08-25 09:30:00,63.39,63.83,63.39,63.58,52000.0,46.2134,46.5342,46.2134,46.3519,52000.0
2006-08-25 10:00:00,63.55,63.76,63.51,63.76,51100.0,46.33,46.4831,46.3009,46.4831,51100.0
2006-08-25 10:30:00,63.76,63.76,63.55,63.62,20000.0,46.4831,46.4831,46.33,46.3811,20000.0
2006-08-25 11:00:00,63.61,63.71,63.6,63.66,39600.0,46.3738,46.4467,46.3665,46.4102,39600.0
2006-08-25 11:30:00,63.65,63.84,63.6,63.75,72300.0,46.4029,46.5414,46.3665,46.4758,72300.0
2006-08-25 12:00:00,63.78,64.09,63.77,63.99,54200.0,46.4977,46.7237,46.4904,46.6508,54200.0
2006-08-25 12:30:00,64.02,64.09,63.9,64.03,31200.0,46.6727,46.7237,46.5852,46.68,31200.0
2006-08-25 13:00:00,64.0,64.12,63.97,64.03,16500.0,46.6581,46.7456,46.6362,46.68,16500.0
2006-08-25 13:30:00,64.03,64.15,63.99,64.0,16800.0,46.68,46.7674,46.6508,46.6581,16800.0
2006-08-25 14:00:00,64.02,64.13,63.96,64.03,24100.0,46.6727,46.7529,46.6289,46.68,24100.0
2006-08-25 14:30:00,64.02,64.17,63.99,64.04,20700.0,46.6727,46.782,46.6508,46.6872,20700.0
2006-08-25 15:00:00,64.03,64.12,63.99,64.09,29900.0,46.68,46.7456,46.6508,46.7237,29900.0
2006-08-25 15:30:00,64.09,64.21,64.01,64.08,42900.0,46.7237,46.8112,46.6654,46.7164,42900.0
2006-08-28 09:30:00,64.05,64.23,64.0,64.17,27900.0,46.6945,46.8258,46.6581,46.782,27900.0
2006-08-28 10:00:00,64.18,64.44,64.03,64.4,39700.0,46.7893,46.9789,46.68,46.9497,39700.0
2006-08-28 10:30:00,64.42,64.58,64.37,64.42,17800.0,46.9643,47.0809,46.9278,46.9643,17800.0
2006-08-28 11:00:00,64.46,64.53,64.35,64.35,15200.0,46.9934,47.0445,46.9132,46.9132,15200.0
2006-08-28 11:30:00,64.35,64.69,64.26,64.69,29000.0,46.9132,47.1611,46.8476,47.1611,29000.0
2006-08-28 12:00:00,64.68,64.69,64.33,64.42,29400.0,47.1538,47.1611,46.8987,46.9643,29400.0
2006-08-28 12:30:00,64.43,64.47,64.31,64.38,63500.0,46.9716,47.0007,46.8841,46.9351,63500.0
2006-08-28 13:00:00,64.4,64.65,64.32,64.65,44700.0,46.9497,47.132,46.8914,47.132,44700.0
2006-08-28 13:30:00,64.64,64.67,64.49,64.67,36700.0,47.1247,47.1465,47.0153,47.1465,36700.0
2006-08-28 14:00:00,64.7,64.79,64.57,64.79,67500.0,47.1684,47.234,47.0736,47.234,67500.0
2006-08-28 14:30:00,64.77,65.16,64.69,65.08,59900.0,47.2194,47.5038,47.1611,47.4454,59900.0
2006-08-28 15:00:00,65.07,65.12,64.91,65.0,52800.0,47.4382,47.4746,47.3215,47.3871,52800.0
2006-08-28 15:30:00,64.98,65.31,64.95,65.22,136500.0,47.3725,47.6131,47.3507,47.5475,136500.0
2006-08-29 09:30:00,65.48,65.93,65.48,65.73,65800.0,47.7371,48.0651,47.7371,47.9193,65800.0
2006-08-29 10:00:00,65.72,65.86,65.43,65.51,117600.0,47.912,48.0141,47.7006,47.7589,117600.0
2006-08-29 10:30:00,65.5,65.8,65.5,65.57,75200.0,47.7516,47.9703,47.7516,47.8027,75200.0
2006-08-29 11:00:00,65.56,65.56,65.17,65.2,107400.0,47.7954,47.7954,47.5111,47.5329,107400.0
2006-08-29 11:30:00,65.2,65.25,65.05,65.2,74200.0,47.5329,47.5694,47.4236,47.5329,74200.0
2006-08-29 12:00:00,65.21,65.4,65.21,65.36,92800.0,47.5402,47.6787,47.5402,47.6496,92800.0
2006-08-29 12:30:00,65.41,65.44,65.29,65.4,39600.0,47.686,47.7079,47.5985,47.6787,39600.0
2006-08-29 13:00:00,65.4,65.5,65.32,65.47,35900.0,47.6787,47.7516,47.6204,47.7298,35900.0
2006-08-29 13:30:00,65.49,65.5,65.37,65.42,34300.0,47.7443,47.7516,47.6569,47.6933,34300.0
2006-08-29 14:00:00,65.42,65.91,65.32,65.66,56200.0,47.6933,48.0505,47.6204,47.8683,56200.0
2006-08-29 14:30:00,65.69,65.78,65.68,65.73,41700.0,47.8902,47.9558,47.8829,47.9193,41700.0
2006-08-29 15:00:00,65.78,66.0,65.7,65.97,47400.0,47.9558,48.1162,47.8974,48.0943,47400.0
2006-08-29 15:30:00,65.99,66.13,65.78,65.87,101900.0,48.1089,48.2109,47.9558,48.0214,101900.0
2006-08-30 09:30:00,66.0,66.26,65.66,65.89,58300.0,48.1162,48.3057,47.8683,48.036,58300.0
2006-08-30 10:00:00,65.89,66.25,65.87,66.19,42800.0,48.036,48.2984,48.0214,48.2547,42800.0
2006-08-30 10:30:00,66.19,66.2,66.0,66.02,150000.0,48.2547,48.262,48.1162,48.1307,150000.0
2006-08-30 11:00:00,66.02,66.07,65.98,66.0,43200.0,48.1307,48.1672,48.1016,48.1162,43200.0
2006-08-30 11:30:00,66.02,66.09,65.95,66.02,48200.0,48.1307,48.1818,48.0797,48.1307,48200.0
2006-08-30 12:00:00,66.02,66.06,65.95,66.01,19900.0,48.1307,48.1599,48.0797,48.1234,19900.0
2006-08-30 12:30:00,66.02,66.11,65.99,66.05,23200.0,48.1307,48.1963,48.1089,48.1526,23200.0
2006-08-30 13:00:00,66.04,66.05,65.95,65.98,26800.0,48.1453,48.1526,48.0797,48.1016,26800.0
2006-08-30 13:30:00,65.99,66.1,65.95,65.95,25000.0,48.1089,48.1891,48.0797,48.0797,25000.0
2006-08-30 14:00:00,65.97,66.05,65.95,66.02,18900.0,48.0943,48.1526,48.0797,48.1307,18900.0
2006-08-30 14:30:00,66.0,66.11,65.95,66.03,37500.0,48.1162,48.1963,48.0797,48.138,37500.0
2006-08-30 15:00:00,66.05,66.3,66.04,66.18,60600.0,48.1526,48.3349,48.1453,48.2474,60600.0
2006-08-30 15:30:00,66.2,66.26,66.1,66.13,69200.0,48.262,48.3057,48.1891,48.2109,69200.0
2006-08-31 09:30:00,66.3,66.72,65.84,66.68,41400.0,48.3349,48.6411,47.9995,48.6119,41400.0
2006-08-31 10:00:00,66.68,66.73,66.25,66.36,53000.0,48.6119,48.6483,48.2984,48.3786,53000.0
2006-08-31 10:30:00,66.33,66.51,66.23,66.48,36700.0,48.3567,48.488,48.2838,48.4661,36700.0
2006-08-31 11:00:00,66.51,66.56,66.34,66.44,26400.0,48.488,48.5244,48.364,48.4369,26400.0
2006-08-31 11:30:00,66.44,66.55,66.42,66.48,18800.0,48.4369,48.5171,48.4223,48.4661,18800.0
2006-08-31 12:00:00,66.48,66.53,66.34,66.39,16400.0,48.4661,48.5025,48.364,48.4005,16400.0
2006-08-31 12:30:00,66.44,66.5,66.38,66.45,13900.0,48.4369,48.4807,48.3932,48.4442,13900.0
2006-08-31 13:00:00,66.41,66.65,66.41,66.58,8700.0,48.4151,48.59,48.4151,48.539,8700.0
2006-08-31 13:30:00,66.57,66.72,66.52,66.65,30300.0,48.5317,48.6411,48.4952,48.59,30300.0
2006-08-31 14:00:00,66.66,66.7,66.45,66.49,38300.0,48.5973,48.6265,48.4442,48.4734,38300.0
2006-08-31 14:30:00,66.49,66.57,66.4,66.54,28200.0,48.4734,48.5317,48.4078,48.5098,28200.0
2006-08-31 15:00:00,66.55,66.79,66.48,66.75,47700.0,48.5171,48.6921,48.4661,48.6629,47700.0
2006-08-31 15:30:00,66.71,66.85,66.67,66.73,58000.0,48.6338,48.7358,48.6046,48.6483,58000.0
2006-09-01 09:30:00,67.52,67.62,66.83,67.25,53900.0,49.2243,49.2972,48.7212,49.0274,53900.0
2006-09-01 10:00:00,67.26,67.37,67.11,67.19,56800.0,49.0347,49.1149,48.9254,48.9837,56800.0
2006-09-01 10:30:00,67.2,67.37,67.14,67.32,39200.0,48.991,49.1149,48.9472,49.0785,39200.0
2006-09-01 11:00:00,67.26,67.38,67.23,67.29,13300.0,49.0347,49.1222,49.0129,49.0566,13300.0
2006-09-01 11:30:00,67.33,67.41,67.26,67.37,20100.0,49.0858,49.1441,49.0347,49.1149,20100.0
2006-09-01 12:00:00,67.37,67.38,67.27,67.33,28500.0,49.1149,49.1222,49.042,49.0858,28500.0
2006-09-01 12:30:00,67.33,67.35,67.26,67.28,25400.0,49.0858,49.1003,49.0347,49.0493,25400.0
2006-09-01 13:00:00,67.27,67.31,67.25,67.26,21700.0,49.042,49.0712,49.0274,49.0347,21700.0
2006-09-01 13:30:00,67.26,67.3,66.96,67.01,72700.0,49.0347,49.0639,48.816,48.8525,72700.0
2006-09-01 14:00:00,67.0,67.1,66.91,66.97,49300.0,48.8452,48.9181,48.7796,48.8233,49300.0
2006-09-01 14:30:00,66.97,67.0,66.72,67.0,31600.0,48.8233,48.8452,48.6411,48.8452,31600.0
2006-09-01 15:00:00,66.97,67.03,66.95,66.98,42200.0,48.8233,48.8671,48.8087,48.8306,42200.0
2006-09-01 15:30:00,66.98,67.0,66.78,66.88,106800.0,48.8306,48.8452,48.6848,48.7577,106800.0
2006-09-05 09:30:00,66.93,67.12,66.68,67.02,19500.0,48.7942,48.9327,48.6119,48.8598,19500.0
2006-09-05 10:00:00,67.05,67.16,67.0,67.03,12900.0,48.8816,48.9618,48.8452,48.8671,12900.0
2006-09-05 10:30:00,67.05,67.05,66.98,67.0,38400.0,48.8816,48.8816,48.8306,48.8452,38400.0
2006-09-05 11:00:00,67.0,67.1,66.96,67.02,77400.0,48.8452,48.9181,48.816,48.8598,77400.0
2006-09-05 11:30:00,67.02,67.06,66.95,67.0,36000.0,48.8598,48.8889,48.8087,48.8452,36000.0
2006-09-05 12:00:00,67.01,67.06,66.84,66.9,23100.0,48.8525,48.8889,48.7285,48.7723,23100.0
2006-09-05 12:30:00,66.91,66.92,66.8,66.83,23400.0,48.7796,48.7869,48.6994,48.7212,23400.0
2006-09-05 13:00:00,66.83,66.9,66.78,66.79,32400.0,48.7212,48.7723,48.6848,48.6921,32400.0
2006-09-05 13:30:00,66.79,66.88,66.74,66.81,30700.0,48.6921,48.7577,48.6556,48.7067,30700.0
2006-09-05 14:00:00,66.8,66.87,66.72,66.82,63800.0,48.6994,48.7504,48.6411,48.714,63800.0
2006-09-05 14:30:00,66.83,66.95,66.75,66.95,30200.0,48.7212,48.8087,48.6629,48.8087,30200.0
2006-09-05 15:00:00,66.91,66.92,66.7,66.86,31100.0,48.7796,48.7869,48.6265,48.7431,31100.0
2006-09-05 15:30:00,66.88,66.99,66.7,66.83,111000.0,48.7577,48.8379,48.6265,48.7212,111000.0
2006-09-06 09:30:00,66.64,66.65,65.8,65.88,114700.0,48.5827,48.59,47.9703,48.0287,114700.0
2006-09-06 10:00:00,65.89,66.0,65.73,65.74,114300.0,48.036,48.1162,47.9193,47.9266,114300.0
2006-09-06 10:30:00,65.75,65.86,65.62,65.65,113000.0,47.9339,48.0141,47.8391,47.861,113000.0
2006-09-06 11:00:00,65.67,65.8,65.6,65.71,74000.0,47.8756,47.9703,47.8245,47.9047,74000.0
2006-09-06 11:30:00,65.73,65.73,65.56,65.62,55000.0,47.9193,47.9193,47.7954,47.8391,55000.0
2006-09-06 12:00:00,65.62,65.63,65.42,65.57,62300.0,47.8391,47.8464,47.6933,47.8027,62300.0
2006-09-06 12:30:00,65.55,65.6,65.48,65.59,40100.0,47.7881,47.8245,47.7371,47.8172,40100.0
2006-09-06 13:00:00,65.57,65.61,65.47,65.59,68100.0,47.8027,47.8318,47.7298,47.8172,68100.0
2006-09-06 13:30:00,65.6,65.91,65.52,65.84,47300.0,47.8245,48.0505,47.7662,47.9995,47300.0
2006-09-06 14:00:00,65.87,65.94,65.6,65.68,29000.0,48.0214,48.0724,47.8245,47.8829,29000.0
2006-09-06 14:30:00,65.68,65.76,65.33,65.35,75000.0,47.8829,47.9412,47.6277,47.6423,75000.0
2006-09-06 15:00:00,65.35,65.47,65.14,65.37,46100.0,47.6423,47.7298,47.4892,47.6569,46100.0
2006-09-06 15:30:00,65.38,65.45,65.29,65.39,41700.0,47.6642,47.7152,47.5985,47.6714,41700.0
2006-09-07 09:30:00,64.6,64.94,64.28,64.41,122100.0,47.0955,47.3434,46.8622,46.957,122100.0
2006-09-07 10:00:00,64.39,64.4,63.81,64.08,122900.0,46.9424,46.9497,46.5196,46.7164,122900.0
2006-09-07 10:30:00,64.07,64.55,64.0,64.53,88800.0,46.7091,47.0591,46.6581,47.0445,88800.0
2006-09-07 11:00:00,64.51,64.8,64.5,64.79,55700.0,47.0299,47.2413,47.0226,47.234,55700.0
2006-09-07 11:30:00,64.79,65.15,64.79,65.11,39400.0,47.234,47.4965,47.234,47.4673,39400.0
2006-09-07 12:00:00,65.1,65.18,64.92,64.92,18500.0,47.46,47.5183,47.3288,47.3288,18500.0
2006-09-07 12:30:00,64.92,65.02,64.76,64.84,18000.0,47.3288,47.4017,47.2122,47.2705,18000.0
2006-09-07 13:00:00,64.84,64.97,64.75,64.82,29400.0,47.2705,47.3652,47.2049,47.2559,29400.0
2006-09-07 13:30:00,64.8,65.11,64.72,64.9,41100.0,47.2413,47.4673,47.183,47.3142,41100.0
2006-09-07 14:00:00,64.94,64.97,64.74,64.83,37600.0,47.3434,47.3652,47.1976,47.2632,37600.0
2006-09-07 14:30:00,64.84,64.94,64.7,64.94,29800.0,47.2705,47.3434,47.1684,47.3434,29800.0
2006-09-07 15:00:00,64.94,64.94,64.59,64.7,31600.0,47.3434,47.3434,47.0882,47.1684,31600.0
2006-09-07 15:30:00,64.71,64.76,64.52,64.75,75000.0,47.1757,47.2122,47.0372,47.2049,75000.0
2006-09-08 09:30:00,64.85,65.1,64.73,65.04,22800.0,47.2778,47.46,47.1903,47.4163,22800.0
2006-09-08 10:00:00,65.0,65.15,64.75,64.82,14200.0,47.3871,47.4965,47.2049,47.2559,14200.0
2006-09-08 10:30:00,64.82,64.94,64.7,64.88,18300.0,47.2559,47.3434,47.1684,47.2996,18300.0
2006-09-08 11:00:00,64.97,64.97,64.8,64.8,11100.0,47.3652,47.3652,47.2413,47.2413,11100.0
2006-09-08 11:30:00,64.8,64.89,64.75,64.79,12600.0,47.2413,47.3069,47.2049,47.234,12600.0
2006-09-08 12:00:00,64.77,64.78,64.73,64.73,15300.0,47.2194,47.2267,47.1903,47.1903,15300.0
2006-09-08 12:30:00,64.74,65.0,64.74,64.99,18700.0,47.1976,47.3871,47.1976,47.3798,18700.0
2006-09-08 13:00:00,65.0,65.07,64.9,64.94,13000.0,47.3871,47.4382,47.3142,47.3434,13000.0
2006-09-08 13:30:00,64.94,65.03,64.77,64.94,16700.0,47.3434,47.409,47.2194,47.3434,16700.0
2006-09-08 14:00:00,64.94,65.06,64.85,64.9,35000.0,47.3434,47.4309,47.2778,47.3142,35000.0
2006-09-08 14:30:00,64.89,64.91,64.8,64.88,13700.0,47.3069,47.3215,47.2413,47.2996,13700.0
2006-09-08 15:00:00,64.9,65.0,64.8,65.0,16600.0,47.3142,47.3871,47.2413,47.3871,16600.0
2006-09-08 15:30:00,64.99,65.02,64.86,64.92,31100.0,47.3798,47.4017,47.2851,47.3288,31100.0
2006-09-11 09:30:00,64.8,64.8,64.5,64.58,38900.0,47.2413,47.2413,47.0226,47.0809,38900.0
2006-09-11 10:00:00,64.55,64.65,64.49,64.49,53500.0,47.0591,47.132,47.0153,47.0153,53500.0
2006-09-11 10:30:00,64.46,64.57,64.45,64.48,17500.0,46.9934,47.0736,46.9862,47.008,17500.0
2006-09-11 11:00:00,64.51,64.76,64.45,64.76,39100.0,47.0299,47.2122,46.9862,47.2122,39100.0
2006-09-11 11:30:00,64.75,64.79,64.7,64.7,22200.0,47.2049,47.234,47.1684,47.1684,22200.0
2006-09-11 12:00:00,64.73,65.1,64.67,65.1,52300.0,47.1903,47.46,47.1465,47.46,52300.0
2006-09-11 12:30:00,65.1,65.1,64.95,64.99,14500.0,47.46,47.46,47.3507,47.3798,14500.0
2006-09-11 13:00:00,65.01,65.09,64.91,65.09,14900.0,47.3944,47.4527,47.3215,47.4527,14900.0
2006-09-11 13:30:00,65.08,65.08,64.93,64.93,32200.0,47.4454,47.4454,47.3361,47.3361,32200.0
2006-09-11 14:00:00,64.95,65.08,64.9,64.9,9200.0,47.3507,47.4454,47.3142,47.3142,9200.0
2006-09-11 14:30:00,64.9,65.19,64.89,65.09,52800.0,47.3142,47.5256,47.3069,47.4527,52800.0
2006-09-11 15:00:00,65.12,65.12,64.85,64.9,41100.0,47.4746,47.4746,47.2778,47.3142,41100.0
2006-09-11 15:30:00,64.93,64.98,64.74,64.75,91900.0,47.3361,47.3725,47.1976,47.2049,91900.0
2006-09-12 09:30:00,64.99,65.29,64.93,65.28,92200.0,47.3798,47.5985,47.3361,47.5912,92200.0
2006-09-12 10:00:00,65.28,65.43,65.22,65.24,139000.0,47.5912,47.7006,47.5475,47.5621,139000.0
2006-09-12 10:30:00,65.23,65.47,65.23,65.26,42500.0,47.5548,47.7298,47.5548,47.5767,42500.0
2006-09-12 11:00:00,65.33,65.4,65.16,65.32,51500.0,47.6277,47.6787,47.5038,47.6204,51500.0
2006-09-12 11:30:00,65.33,65.39,65.23,65.32,42600.0,47.6277,47.6714,47.5548,47.6204,42600.0
2006-09-12 12:00:00,65.31,65.37,65.2,65.25,52500.0,47.6131,47.6569,47.5329,47.5694,52500.0
2006-09-12 12:30:00,65.28,65.36,65.19,65.2,24700.0,47.5912,47.6496,47.5256,47.5329,24700.0
2006-09-12 13:00:00,65.17,65.3,65.13,65.2,43200.0,47.5111,47.6058,47.4819,47.5329,43200.0
2006-09-12 13:30:00,65.19,65.35,65.15,65.25,40100.0,47.5256,47.6423,47.4965,47.5694,40100.0
2006-09-12 14:00:00,65.26,65.31,65.18,65.24,41100.0,47.5767,47.6131,47.5183,47.5621,41100.0
2006-09-12 14:30:00,65.24,65.6,65.23,65.56,42400.0,47.5621,47.8245,47.5548,47.7954,42400.0
2006-09-12 15:00:00,65.56,65.63,65.48,65.56,30600.0,47.7954,47.8464,47.7371,47.7954,30600.0
2006-09-12 15:30:00,65.57,65.68,65.47,65.58,44800.0,47.8027,47.8829,47.7298,47.81,44800.0
2006-09-13 09:30:00,65.55,66.67,65.38,66.61,52300.0,47.7881,48.6046,47.6642,48.5609,52300.0
2006-09-13 10:00:00,66.64,66.88,66.57,66.64,48400.0,48.5827,48.7577,48.5317,48.5827,48400.0
2006-09-13 10:30:00,66.66,66.7,66.4,66.5,26600.0,48.5973,48.6265,48.4078,48.4807,26600.0
2006-09-13 11:00:00,66.5,66.63,66.41,66.5,29600.0,48.4807,48.5754,48.4151,48.4807,29600.0
2006-09-13 11:30:00,66.5,66.52,66.29,66.36,47500.0,48.4807,48.4952,48.3276,48.3786,47500.0
2006-09-13 12:00:00,66.34,66.6,66.3,66.57,33000.0,48.364,48.5536,48.3349,48.5317,33000.0
2006-09-13 12:30:00,66.57,66.64,66.5,66.51,15000.0,48.5317,48.5827,48.4807,48.488,15000.0
2006-09-13 13:00:00,66.51,66.62,66.45,66.52,29600.0,48.488,48.5682,48.4442,48.4952,29600.0
2006-09-13 13:30:00,66.51,66.63,66.45,66.57,13600.0,48.488,48.5754,48.4442,48.5317,13600.0
2006-09-13 14:00:00,66.56,66.61,66.38,66.39,17800.0,48.5244,48.5609,48.3932,48.4005,17800.0
2006-09-13 14:30:00,66.39,66.53,66.38,66.52,14000.0,48.4005,48.5025,48.3932,48.4952,14000.0
2006-09-13 15:00:00,66.52,66.52,66.35,66.39,12400.0,48.4952,48.4952,48.3713,48.4005,12400.0
2006-09-13 15:30:00,66.39,66.52,66.38,66.43,23700.0,48.4005,48.4952,48.3932,48.4296,23700.0
2006-09-14 09:30:00,66.4,66.65,66.35,66.4,43900.0,48.4078,48.59,48.3713,48.4078,43900.0
2006-09-14 10:00:00,66.41,66.41,66.25,66.25,45900.0,48.4151,48.4151,48.2984,48.2984,45900.0
2006-09-14 10:30:00,66.25,66.37,66.2,66.27,38600.0,48.2984,48.3859,48.262,48.313,38600.0
2006-09-14 11:00:00,66.25,66.34,66.25,66.29,26000.0,48.2984,48.364,48.2984,48.3276,26000.0
2006-09-14 11:30:00,66.26,66.31,66.25,66.29,39300.0,48.3057,48.3422,48.2984,48.3276,39300.0
2006-09-14 12:00:00,66.29,66.37,66.25,66.35,33800.0,48.3276,48.3859,48.2984,48.3713,33800.0
2006-09-14 12:30:00,66.3,66.36,66.26,66.31,26600.0,48.3349,48.3786,48.3057,48.3422,26600.0
2006-09-14 13:00:00,66.31,66.4,66.25,66.4,25000.0,48.3422,48.4078,48.2984,48.4078,25000.0
2006-09-14 13:30:00,66.4,66.57,66.31,66.45,57900.0,48.4078,48.5317,48.3422,48.4442,57900.0
2006-09-14 14:00:00,66.5,66.75,66.47,66.75,28900.0,48.4807,48.6629,48.4588,48.6629,28900.0
2006-09-14 14:30:00,66.72,66.83,66.51,66.78,46400.0,48.6411,48.7212,48.488,48.6848,46400.0
2006-09-14 15:00:00,66.78,66.83,66.7,66.78,37600.0,48.6848,48.7212,48.6265,48.6848,37600.0
2006-09-14 15:30:00,66.78,66.82,66.73,66.78,26800.0,48.6848,48.714,48.6483,48.6848,26800.0
2006-09-15 09:30:00,67.08,67.68,67.08,67.56,115000.0,48.9035,49.3409,48.9035,49.2534,115000.0
2006-09-15 10:00:00,67.56,67.7,67.33,67.38,96700.0,49.2534,49.3555,49.0858,49.1222,96700.0
2006-09-15 10:30:00,67.35,67.63,67.35,67.52,63000.0,49.1003,49.3045,49.1003,49.2243,63000.0
2006-09-15 11:00:00,67.51,67.65,67.5,67.64,51100.0,49.217,49.3191,49.2097,49.3118,51100.0
2006-09-15 11:30:00,67.66,68.08,67.65,68.06,77200.0,49.3263,49.6325,49.3191,49.618,77200.0
2006-09-15 12:00:00,68.03,68.28,67.91,68.12,60500.0,49.5961,49.7783,49.5086,49.6617,60500.0
2006-09-15 12:30:00,68.12,68.25,68.09,68.18,39700.0,49.6617,49.7565,49.6398,49.7054,39700.0
2006-09-15 13:00:00,68.18,68.71,68.15,68.59,80500.0,49.7054,50.0918,49.6836,50.0043,80500.0
2006-09-15 13:30:00,68.6,68.95,68.58,68.6,84200.0,50.0116,50.2668,49.9971,50.0116,84200.0
2006-09-15 14:00:00,68.6,68.61,68.4,68.44,63300.0,50.0116,50.0189,49.8658,49.895,63300.0
2006-09-15 14:30:00,68.45,68.54,68.41,68.52,69400.0,49.9023,49.9679,49.8731,49.9533,69400.0
2006-09-15 15:00:00,68.5,68.54,68.32,68.35,42600.0,49.9387,49.9679,49.8075,49.8294,42600.0
2006-09-15 15:30:00,68.35,68.52,68.25,68.49,123900.0,49.8294,49.9533,49.7565,49.9314,123900.0
2006-09-18 09:30:00,69.24,69.25,68.55,68.57,42900.0,50.4782,50.4855,49.9752,49.9898,42900.0
2006-09-18 10:00:00,68.57,68.57,68.4,68.5,59000.0,49.9898,49.9898,49.8658,49.9387,59000.0
2006-09-18 10:30:00,68.5,68.5,68.15,68.17,77100.0,49.9387,49.9387,49.6836,49.6982,77100.0
2006-09-18 11:00:00,68.17,68.31,68.08,68.19,77800.0,49.6982,49.8002,49.6325,49.7127,77800.0
2006-09-18 11:30:00,68.2,68.33,68.02,68.15,19900.0,49.72,49.8148,49.5888,49.6836,19900.0
2006-09-18 12:00:00,68.17,68.17,67.9,67.94,21500.0,49.6982,49.6982,49.5013,49.5305,21500.0
2006-09-18 12:30:00,67.94,68.21,67.94,68.16,13100.0,49.5305,49.7273,49.5305,49.6909,13100.0
2006-09-18 13:00:00,68.17,68.21,68.04,68.17,10600.0,49.6982,49.7273,49.6034,49.6982,10600.0
2006-09-18 13:30:00,68.13,68.14,67.69,67.83,62800.0,49.669,49.6763,49.3482,49.4503,62800.0
2006-09-18 14:00:00,67.82,67.85,67.68,67.75,46300.0,49.443,49.4649,49.3409,49.392,46300.0
2006-09-18 14:30:00,67.75,67.8,67.57,67.74,39000.0,49.392,49.4284,49.2607,49.3847,39000.0
2006-09-18 15:00:00,67.73,68.44,67.6,68.41,186200.0,49.3774,49.895,49.2826,49.8731,186200.0
2006-09-18 15:30:00,68.41,68.49,68.04,68.15,54300.0,49.8731,49.9314,49.6034,49.6836,54300.0
2006-09-19 09:30:00,70.57,70.57,68.78,69.69,295100.0,51.4478,51.4478,50.1429,50.8063,295100.0
2006-09-19 10:00:00,69.77,71.34,69.75,70.22,329300.0,50.8646,52.0092,50.85,51.1927,329300.0
2006-09-19 10:30:00,70.22,70.22,69.66,69.7,181200.0,51.1927,51.1927,50.7844,50.8136,181200.0
2006-09-19 11:00:00,69.75,69.97,69.61,69.66,92100.0,50.85,51.0104,50.748,50.7844,92100.0
2006-09-19 11:30:00,69.67,69.75,69.18,69.39,60100.0,50.7917,50.85,50.4345,50.5876,60100.0
2006-09-19 12:00:00,69.38,69.56,69.05,69.05,54500.0,50.5803,50.7115,50.3397,50.3397,54500.0
2006-09-19 12:30:00,69.06,69.44,69.06,69.39,47600.0,50.347,50.624,50.347,50.5876,47600.0
2006-09-19 13:00:00,69.43,69.59,69.34,69.36,68400.0,50.6167,50.7334,50.5511,50.5657,68400.0
2006-09-19 13:30:00,69.36,69.39,69.13,69.22,33900.0,50.5657,50.5876,50.398,50.4636,33900.0
2006-09-19 14:00:00,69.16,69.26,69.1,69.11,46700.0,50.4199,50.4928,50.3762,50.3834,46700.0
2006-09-19 14:30:00,69.11,69.17,68.71,68.8,110700.0,50.3834,50.4272,50.0918,50.1574,110700.0
2006-09-19 15:00:00,68.83,69.16,68.76,69.07,124200.0,50.1793,50.4199,50.1283,50.3543,124200.0
2006-09-19 15:30:00,69.04,69.47,69.02,69.3,116100.0,50.3324,50.6459,50.3178,50.522,116100.0
2006-09-20 09:30:00,69.29,69.6,69.07,69.37,29900.0,50.5147,50.7407,50.3543,50.573,29900.0
2006-09-20 10:00:00,69.36,69.7,69.15,69.63,56600.0,50.5657,50.8136,50.4126,50.7625,56600.0
2006-09-20 10:30:00,69.65,69.65,69.24,69.29,87800.0,50.7771,50.7771,50.4782,50.5147,87800.0
2006-09-20 11:00:00,69.24,69.4,69.21,69.3,54900.0,50.4782,50.5949,50.4563,50.522,54900.0
2006-09-20 11:30:00,69.26,69.42,69.24,69.41,19900.0,50.4928,50.6094,50.4782,50.6022,19900.0
2006-09-20 12:00:00,69.41,69.45,69.25,69.41,10200.0,50.6022,50.6313,50.4855,50.6022,10200.0
2006-09-20 12:30:00,69.38,69.49,69.33,69.48,26600.0,50.5803,50.6605,50.5438,50.6532,26600.0
2006-09-20 13:00:00,69.51,69.56,69.41,69.43,24600.0,50.6751,50.7115,50.6022,50.6167,24600.0
2006-09-20 13:30:00,69.41,69.52,69.4,69.45,27100.0,50.6022,50.6823,50.5949,50.6313,27100.0
2006-09-20 14:00:00,69.44,69.57,69.3,69.33,48900.0,50.624,50.7188,50.522,50.5438,48900.0
2006-09-20 14:30:00,69.29,69.44,69.25,69.31,77700.0,50.5147,50.624,50.4855,50.5292,77700.0
2006-09-20 15:00:00,69.31,69.45,69.03,69.41,135700.0,50.5292,50.6313,50.3251,50.6022,135700.0
2006-09-20 15:30:00,69.41,69.67,69.28,69.65,131300.0,50.6022,50.7917,50.5074,50.7771,131300.0
2006-09-21 09:30:00,69.68,69.9,69.32,69.37,21900.0,50.799,50.9594,50.5365,50.573,21900.0
2006-09-21 10:00:00,69.29,69.55,69.16,69.45,84500.0,50.5147,50.7042,50.4199,50.6313,84500.0
2006-09-21 10:30:00,69.45,69.7,69.44,69.61,44300.0,50.6313,50.8136,50.624,50.748,44300.0
2006-09-21 11:00:00,69.58,69.69,69.39,69.43,41900.0,50.7261,50.8063,50.5876,50.6167,41900.0
2006-09-21 11:30:00,69.42,69.68,69.33,69.53,29600.0,50.6094,50.799,50.5438,50.6896,29600.0
2006-09-21 12:00:00,69.45,69.45,68.77,68.81,53000.0,50.6313,50.6313,50.1356,50.1647,53000.0
2006-09-21 12:30:00,68.82,69.02,68.5,68.56,49500.0,50.172,50.3178,49.9387,49.9825,49500.0
2006-09-21 13:00:00,68.58,68.79,68.3,68.68,109600.0,49.9971,50.1502,49.7929,50.07,109600.0
2006-09-21 13:30:00,68.68,68.99,68.67,68.99,22400.0,50.07,50.296,50.0627,50.296,22400.0
2006-09-21 14:00:00,69.0,69.04,68.82,68.83,51500.0,50.3032,50.3324,50.172,50.1793,51500.0
2006-09-21 14:30:00,68.83,68.95,68.55,68.58,41000.0,50.1793,50.2668,49.9752,49.9971,41000.0
2006-09-21 15:00:00,68.6,68.78,68.55,68.6,57600.0,50.0116,50.1429,49.9752,50.0116,57600.0
2006-09-21 15:30:00,68.57,68.65,68.44,68.61,30900.0,49.9898,50.0481,49.895,50.0189,30900.0
2006-09-22 09:30:00,68.65,68.8,68.32,68.38,14600.0,50.0481,50.1574,49.8075,49.8512,14600.0
2006-09-22 10:00:00,68.43,68.6,68.31,68.41,16700.0,49.8877,50.0116,49.8002,49.8731,16700.0
2006-09-22 10:30:00,68.35,68.5,68.31,68.34,39300.0,49.8294,49.9387,49.8002,49.8221,39300.0
2006-09-22 11:00:00,68.33,68.55,68.31,68.47,26400.0,49.8148,49.9752,49.8002,49.9169,26400.0
2006-09-22 11:30:00,68.47,68.59,68.38,68.44,19700.0,49.9169,50.0043,49.8512,49.895,19700.0
2006-09-22 12:00:00,68.4,68.41,68.24,68.34,18400.0,49.8658,49.8731,49.7492,49.8221,18400.0
2006-09-22 12:30:00,68.32,68.38,68.16,68.35,11400.0,49.8075,49.8512,49.6909,49.8294,11400.0
2006-09-22 13:00:00,68.38,68.64,68.37,68.49,38700.0,49.8512,50.0408,49.844,49.9314,38700.0
2006-09-22 13:30:00,68.49,68.58,68.32,68.51,20400.0,49.9314,49.9971,49.8075,49.946,20400.0
2006-09-22 14:00:00,68.5,68.55,68.21,68.28,13200.0,49.9387,49.9752,49.7273,49.7783,13200.0
2006-09-22 14:30:00,68.27,68.34,68.09,68.23,14800.0,49.7711,49.8221,49.6398,49.7419,14800.0
2006-09-22 15:00:00,68.27,68.53,68.25,68.43,21400.0,49.7711,49.9606,49.7565,49.8877,21400.0
2006-09-22 15:30:00,68.42,68.43,68.24,68.32,24400.0,49.8804,49.8877,49.7492,49.8075,24400.0
2006-09-25 09:30:00,68.4,68.4,68.01,68.08,31400.0,49.8658,49.8658,49.5815,49.6325,31400.0
2006-09-25 10:00:00,68.0,68.24,67.69,67.69,49700.0,49.5742,49.7492,49.3482,49.3482,49700.0
2006-09-25 10:30:00,67.68,67.84,67.17,67.45,142800.0,49.3409,49.4576,48.9691,49.1732,142800.0
2006-09-25 11:00:00,67.48,67.63,67.38,67.54,90300.0,49.1951,49.3045,49.1222,49.2389,90300.0
2006-09-25 11:30:00,67.54,67.69,67.39,67.54,60300.0,49.2389,49.3482,49.1295,49.2389,60300.0
2006-09-25 12:00:00,67.55,67.77,67.41,67.62,57200.0,49.2462,49.4065,49.1441,49.2972,57200.0
2006-09-25 12:30:00,67.6,67.85,67.59,67.83,98900.0,49.2826,49.4649,49.2753,49.4503,98900.0
2006-09-25 13:00:00,67.83,68.04,67.73,67.74,93000.0,49.4503,49.6034,49.3774,49.3847,93000.0
2006-09-25 13:30:00,67.75,68.08,67.71,67.99,19300.0,49.392,49.6325,49.3628,49.5669,19300.0
2006-09-25 14:00:00,67.95,68.43,67.93,68.35,40700.0,49.5378,49.8877,49.5232,49.8294,40700.0
2006-09-25 14:30:00,68.35,68.79,68.31,68.75,46100.0,49.8294,50.1502,49.8002,50.121,46100.0
2006-09-25 15:00:00,68.77,68.95,68.77,68.89,47000.0,50.1356,50.2668,50.1356,50.2231,47000.0
2006-09-25 15:30:00,68.88,68.95,68.75,68.8,64800.0,50.2158,50.2668,50.121,50.1574,64800.0
2006-09-26 09:30:00,68.5,68.56,68.09,68.47,89700.0,49.9387,49.9825,49.6398,49.9169,89700.0
2006-09-26 10:00:00,68.47,69.03,68.45,68.89,102100.0,49.9169,50.3251,49.9023,50.2231,102100.0
2006-09-26 10:30:00,68.79,68.87,68.45,68.52,62100.0,50.1502,50.2085,49.9023,49.9533,62100.0
2006-09-26 11:00:00,68.52,68.66,68.37,68.43,43800.0,49.9533,50.0554,49.844,49.8877,43800.0
2006-09-26 11:30:00,68.49,68.53,68.0,68.0,36500.0,49.9314,49.9606,49.5742,49.5742,36500.0
2006-09-26 12:00:00,67.97,68.07,67.88,68.0,78200.0,49.5523,49.6252,49.4867,49.5742,78200.0
2006-09-26 12:30:00,68.0,68.02,67.78,67.96,47800.0,49.5742,49.5888,49.4138,49.5451,47800.0
2006-09-26 13:00:00,67.94,68.0,67.83,67.96,70100.0,49.5305,49.5742,49.4503,49.5451,70100.0
2006-09-26 13:30:00,67.96,68.21,67.88,68.14,50400.0,49.5451,49.7273,49.4867,49.6763,50400.0
2006-09-26 14:00:00,68.14,68.26,67.93,67.93,96900.0,49.6763,49.7638,49.5232,49.5232,96900.0
2006-09-26 14:30:00,67.94,68.12,67.9,68.05,89600.0,49.5305,49.6617,49.5013,49.6107,89600.0
2006-09-26 15:00:00,68.06,68.09,67.94,68.0,145900.0,49.618,49.6398,49.5305,49.5742,145900.0
2006-09-26 15:30:00,68.0,68.11,67.79,67.94,160800.0,49.5742,49.6544,49.4211,49.5305,160800.0
2006-09-27 09:30:00,67.53,68.04,67.41,67.99,47800.0,49.2316,49.6034,49.1441,49.5669,47800.0
2006-09-27 10:00:00,67.98,68.2,67.82,67.94,68800.0,49.5596,49.72,49.443,49.5305,68800.0
2006-09-27 10:30:00,67.96,68.13,67.68,67.83,105800.0,49.5451,49.669,49.3409,49.4503,105800.0
2006-09-27 11:00:00,67.87,67.89,67.68,67.86,66100.0,49.4794,49.494,49.3409,49.4722,66100.0
2006-09-27 11:30:00,67.85,68.15,67.83,68.1,59500.0,49.4649,49.6836,49.4503,49.6471,59500.0
2006-09-27 12:00:00,68.1,68.25,67.91,67.91,73000.0,49.6471,49.7565,49.5086,49.5086,73000.0
2006-09-27 12:30:00,67.84,68.34,67.84,68.33,36200.0,49.4576,49.8221,49.4576,49.8148,36200.0
2006-09-27 13:00:00,68.33,68.43,68.26,68.34,50800.0,49.8148,49.8877,49.7638,49.8221,50800.0
2006-09-27 13:30:00,68.35,68.43,68.2,68.39,33000.0,49.8294,49.8877,49.72,49.8585,33000.0
2006-09-27 14:00:00,68.39,68.46,68.26,68.28,40400.0,49.8585,49.9096,49.7638,49.7783,40400.0
2006-09-27 14:30:00,68.28,68.45,68.26,68.4,69600.0,49.7783,49.9023,49.7638,49.8658,69600.0
2006-09-27 15:00:00,68.42,68.54,68.24,68.3,45100.0,49.8804,49.9679,49.7492,49.7929,45100.0
2006-09-27 15:30:00,68.3,68.49,68.28,68.37,44900.0,49.7929,49.9314,49.7783,49.844,44900.0
2006-09-28 09:30:00,68.45,68.65,68.11,68.2,91700.0,49.9023,50.0481,49.6544,49.72,91700.0
2006-09-28 10:00:00,68.2,68.34,67.92,67.93,72200.0,49.72,49.8221,49.5159,49.5232,72200.0
2006-09-28 10:30:00,67.93,68.03,67.81,67.97,50000.0,49.5232,49.5961,49.4357,49.5523,50000.0
2006-09-28 11:00:00,67.95,68.03,67.84,67.91,29800.0,49.5378,49.5961,49.4576,49.5086,29800.0
2006-09-28 11:30:00,67.95,67.95,67.65,67.65,24600.0,49.5378,49.5378,49.3191,49.3191,24600.0
2006-09-28 12:00:00,67.65,67.67,67.41,67.48,41800.0,49.3191,49.3336,49.1441,49.1951,41800.0
2006-09-28 12:30:00,67.48,67.53,67.35,67.38,47300.0,49.1951,49.2316,49.1003,49.1222,47300.0
2006-09-28 13:00:00,67.38,67.9,67.38,67.84,44000.0,49.1222,49.5013,49.1222,49.4576,44000.0
2006-09-28 13:30:00,67.86,67.98,67.83,67.9,54500.0,49.4722,49.5596,49.4503,49.5013,54500.0
2006-09-28 14:00:00,67.9,68.23,67.9,68.16,39100.0,49.5013,49.7419,49.5013,49.6909,39100.0
2006-09-28 14:30:00,68.19,68.21,68.05,68.15,19700.0,49.7127,49.7273,49.6107,49.6836,19700.0
2006-09-28 15:00:00,68.13,68.13,67.99,67.99,28600.0,49.669,49.669,49.5669,49.5669,28600.0
2006-09-28 15:30:00,68.02,68.13,67.97,67.98,55100.0,49.5888,49.669,49.5523,49.5596,55100.0
2006-09-29 09:30:00,68.07,68.1,67.6,67.73,104200.0,49.6252,49.6471,49.2826,49.3774,104200.0
2006-09-29 10:00:00,67.7,67.92,67.59,67.75,40100.0,49.3555,49.5159,49.2753,49.392,40100.0
2006-09-29 10:30:00,67.73,67.91,67.62,67.9,35500.0,49.3774,49.5086,49.2972,49.5013,35500.0
2006-09-29 11:00:00,67.93,67.96,67.71,67.77,23100.0,49.5232,49.5451,49.3628,49.4065,23100.0
2006-09-29 11:30:00,67.8,67.88,67.8,67.86,22900.0,49.4284,49.4867,49.4284,49.4722,22900.0
2006-09-29 12:00:00,67.84,67.84,67.73,67.74,28500.0,49.4576,49.4576,49.3774,49.3847,28500.0
2006-09-29 12:30:00,67.74,67.75,67.59,67.68,36400.0,49.3847,49.392,49.2753,49.3409,36400.0
2006-09-29 13:00:00,67.66,67.66,67.4,67.41,32200.0,49.3263,49.3263,49.1368,49.1441,32200.0
2006-09-29 13:30:00,67.38,67.4,67.3,67.4,27200.0,49.1222,49.1368,49.0639,49.1368,27200.0
2006-09-29 14:00:00,67.4,67.45,67.37,67.37,43600.0,49.1368,49.1732,49.1149,49.1149,43600.0
2006-09-29 14:30:00,67.39,67.42,67.29,67.29,58000.0,49.1295,49.1514,49.0566,49.0566,58000.0
2006-09-29 15:00:00,67.28,67.35,67.25,67.33,43000.0,49.0493,49.1003,49.0274,49.0858,43000.0
2006-09-29 15:30:00,67.31,67.31,66.87,66.96,81400.0,49.0712,49.0712,48.7504,48.816,81400.0
2006-10-02 09:30:00,67.25,67.25,66.24,66.39,70300.0,49.0274,49.0274,48.2911,48.4005,70300.0
2006-10-02 10:00:00,66.37,66.5,66.18,66.24,89700.0,48.3859,48.4807,48.2474,48.2911,89700.0
2006-10-02 10:30:00,66.25,66.38,66.18,66.34,69100.0,48.2984,48.3932,48.2474,48.364,69100.0
2006-10-02 11:00:00,66.34,66.34,66.19,66.21,73100.0,48.364,48.364,48.2547,48.2692,73100.0
2006-10-02 11:30:00,66.17,66.34,66.16,66.16,93100.0,48.2401,48.364,48.2328,48.2328,93100.0
2006-10-02 12:00:00,66.17,66.32,65.98,66.01,82800.0,48.2401,48.3494,48.1016,48.1234,82800.0
2006-10-02 12:30:00,66.01,66.24,65.98,66.1,61400.0,48.1234,48.2911,48.1016,48.1891,61400.0
2006-10-02 13:00:00,66.09,66.14,65.98,66.07,90700.0,48.1818,48.2182,48.1016,48.1672,90700.0
2006-10-02 13:30:00,66.09,66.15,65.86,65.93,78800.0,48.1818,48.2255,48.0141,48.0651,78800.0
2006-10-02 14:00:00,65.92,66.1,65.92,66.05,61600.0,48.0578,48.1891,48.0578,48.1526,61600.0
2006-10-02 14:30:00,66.05,66.11,65.99,66.05,68700.0,48.1526,48.1963,48.1089,48.1526,68700.0
2006-10-02 15:00:00,66.04,66.25,65.94,66.25,87700.0,48.1453,48.2984,48.0724,48.2984,87700.0
2006-10-02 15:30:00,66.26,66.49,66.26,66.32,79600.0,48.3057,48.4734,48.3057,48.3494,79600.0
2006-10-03 09:30:00,66.2,66.5,66.0,66.44,65600.0,48.262,48.4807,48.1162,48.4369,65600.0
2006-10-03 10:00:00,66.41,66.56,66.19,66.44,40300.0,48.4151,48.5244,48.2547,48.4369,40300.0
2006-10-03 10:30:00,66.48,66.62,66.38,66.52,23700.0,48.4661,48.5682,48.3932,48.4952,23700.0
2006-10-03 11:00:00,66.51,67.24,66.51,67.24,47700.0,48.488,49.0202,48.488,49.0202,47700.0
2006-10-03 11:30:00,67.24,67.29,66.92,67.03,32500.0,49.0202,49.0566,48.7869,48.8671,32500.0
2006-10-03 12:00:00,67.05,67.33,67.04,67.04,35200.0,48.8816,49.0858,48.8743,48.8743,35200.0
2006-10-03 12:30:00,67.08,67.17,66.93,67.1,21800.0,48.9035,48.9691,48.7942,48.9181,21800.0
2006-10-03 13:00:00,67.09,67.19,66.97,67.17,31500.0,48.9108,48.9837,48.8233,48.9691,31500.0
2006-10-03 13:30:00,67.16,67.26,67.12,67.25,31900.0,48.9618,49.0347,48.9327,49.0274,31900.0
2006-10-03 14:00:00,67.25,67.31,66.94,66.94,40000.0,49.0274,49.0712,48.8014,48.8014,40000.0
2006-10-03 14:30:00,66.96,67.21,66.94,66.99,37900.0,48.816,48.9983,48.8014,48.8379,37900.0
2006-10-03 15:00:00,67.0,67.08,66.84,66.84,38600.0,48.8452,48.9035,48.7285,48.7285,38600.0
2006-10-03 15:30:00,66.85,67.04,66.75,67.01,75600.0,48.7358,48.8743,48.6629,48.8525,75600.0
2006-10-04 09:30:00,66.97,67.15,66.74,66.9,16100.0,48.8233,48.9545,48.6556,48.7723,16100.0
2006-10-04 10:00:00,66.87,66.91,66.66,66.82,30300.0,48.7504,48.7796,48.5973,48.714,30300.0
2006-10-04 10:30:00,66.83,67.08,66.78,67.05,27800.0,48.7212,48.9035,48.6848,48.8816,27800.0
2006-10-04 11:00:00,67.06,67.25,66.89,67.17,39300.0,48.8889,49.0274,48.765,48.9691,39300.0
2006-10-04 11:30:00,67.2,67.32,67.07,67.18,19100.0,48.991,49.0785,48.8962,48.9764,19100.0
2006-10-04 12:00:00,67.19,67.32,67.03,67.3,25200.0,48.9837,49.0785,48.8671,49.0639,25200.0
2006-10-04 12:30:00,67.32,67.32,67.09,67.29,26300.0,49.0785,49.0785,48.9108,49.0566,26300.0
2006-10-04 13:00:00,67.29,67.35,67.16,67.35,21100.0,49.0566,49.1003,48.9618,49.1003,21100.0
2006-10-04 13:30:00,67.36,67.5,67.22,67.23,47000.0,49.1076,49.2097,49.0056,49.0129,47000.0
2006-10-04 14:00:00,67.21,67.6,67.21,67.58,19600.0,48.9983,49.2826,48.9983,49.268,19600.0
2006-10-04 14:30:00,67.56,67.7,67.54,67.69,24800.0,49.2534,49.3555,49.2389,49.3482,24800.0
2006-10-04 15:00:00,67.69,67.76,67.54,67.56,24000.0,49.3482,49.3992,49.2389,49.2534,24000.0
2006-10-04 15:30:00,67.51,67.87,67.47,67.86,46800.0,49.217,49.4794,49.1878,49.4722,46800.0
2006-10-05 09:30:00,67.8,68.26,67.79,68.26,29600.0,49.4284,49.7638,49.4211,49.7638,29600.0
2006-10-05 10:00:00,68.3,68.31,67.96,68.2,20200.0,49.7929,49.8002,49.5451,49.72,20200.0
2006-10-05 10:30:00,68.19,68.19,67.79,67.92,25200.0,49.7127,49.7127,49.4211,49.5159,25200.0
2006-10-05 11:00:00,67.91,68.16,67.87,68.05,39600.0,49.5086,49.6909,49.4794,49.6107,39600.0
2006-10-05 11:30:00,68.06,68.29,68.06,68.26,15500.0,49.618,49.7856,49.618,49.7638,15500.0
2006-10-05 12:00:00,68.24,68.36,68.22,68.22,12500.0,49.7492,49.8367,49.7346,49.7346,12500.0
2006-10-05 12:30:00,68.23,68.28,68.04,68.17,7800.0,49.7419,49.7783,49.6034,49.6982,7800.0
2006-10-05 13:00:00,68.17,68.48,68.17,68.45,18700.0,49.6982,49.9242,49.6982,49.9023,18700.0
2006-10-05 13:30:00,68.46,68.54,68.31,68.35,33800.0,49.9096,49.9679,49.8002,49.8294,33800.0
2006-10-05 14:00:00,68.33,68.35,68.23,68.34,31500.0,49.8148,49.8294,49.7419,49.8221,31500.0
2006-10-05 14:30:00,68.34,68.43,68.29,68.38,35000.0,49.8221,49.8877,49.7856,49.8512,35000.0
2006-10-05 15:00:00,68.39,68.62,68.33,68.61,30100.0,49.8585,50.0262,49.8148,50.0189,30100.0
2006-10-05 15:30:00,68.62,68.7,68.43,68.6,36900.0,50.0262,50.0845,49.8877,50.0116,36900.0
2006-10-06 09:30:00,68.52,68.64,68.3,68.35,38300.0,49.9533,50.0408,49.7929,49.8294,38300.0
2006-10-06 10:00:00,68.35,68.42,67.97,68.01,18000.0,49.8294,49.8804,49.5523,49.5815,18000.0
2006-10-06 10:30:00,68.02,68.5,68.0,68.45,30600.0,49.5888,49.9387,49.5742,49.9023,30600.0
2006-10-06 11:00:00,68.45,68.55,68.23,68.55,23400.0,49.9023,49.9752,49.7419,49.9752,23400.0
2006-10-06 11:30:00,68.55,68.64,68.37,68.43,28200.0,49.9752,50.0408,49.844,49.8877,28200.0
2006-10-06 12:00:00,68.43,68.55,68.26,68.28,29500.0,49.8877,49.9752,49.7638,49.7783,29500.0
2006-10-06 12:30:00,68.27,68.37,68.12,68.31,24500.0,49.7711,49.844,49.6617,49.8002,24500.0
2006-10-06 13:00:00,68.35,68.41,68.15,68.15,39300.0,49.8294,49.8731,49.6836,49.6836,39300.0
2006-10-06 13:30:00,68.18,68.35,68.11,68.33,23700.0,49.7054,49.8294,49.6544,49.8148,23700.0
2006-10-06 14:00:00,68.32,68.33,68.15,68.27,20200.0,49.8075,49.8148,49.6836,49.7711,20200.0
2006-10-06 14:30:00,68.26,68.54,68.24,68.52,31300.0,49.7638,49.9679,49.7492,49.9533,31300.0
2006-10-06 15:00:00,68.52,68.52,68.3,68.3,40200.0,49.9533,49.9533,49.7929,49.7929,40200.0
2006-10-06 15:30:00,68.3,68.59,68.25,68.59,74900.0,49.7929,50.0043,49.7565,50.0043,74900.0
2006-10-09 09:30:00,68.4,68.52,68.06,68.16,29900.0,49.8658,49.9533,49.618,49.6909,29900.0
2006-10-09 10:00:00,68.17,68.17,67.82,67.93,29000.0,49.6982,49.6982,49.443,49.5232,29000.0
2006-10-09 10:30:00,67.86,68.15,67.72,68.0,30000.0,49.4722,49.6836,49.3701,49.5742,30000.0
2006-10-09 11:00:00,68.05,68.2,67.93,68.1,24500.0,49.6107,49.72,49.5232,49.6471,24500.0
2006-10-09 11:30:00,68.09,68.36,68.04,68.28,26000.0,49.6398,49.8367,49.6034,49.7783,26000.0
2006-10-09 12:00:00,68.28,68.33,68.23,68.25,25600.0,49.7783,49.8148,49.7419,49.7565,25600.0
2006-10-09 12:30:00,68.25,68.38,68.25,68.27,17300.0,49.7565,49.8512,49.7565,49.7711,17300.0
2006-10-09 13:00:00,68.28,68.62,68.22,68.53,20300.0,49.7783,50.0262,49.7346,49.9606,20300.0
2006-10-09 13:30:00,68.59,68.59,68.41,68.41,14900.0,50.0043,50.0043,49.8731,49.8731,14900.0
2006-10-09 14:00:00,68.41,68.54,68.35,68.54,25900.0,49.8731,49.9679,49.8294,49.9679,25900.0
2006-10-09 14:30:00,68.52,68.65,68.52,68.6,26700.0,49.9533,50.0481,49.9533,50.0116,26700.0
2006-10-09 15:00:00,68.59,68.59,68.18,68.25,26700.0,50.0043,50.0043,49.7054,49.7565,26700.0
2006-10-09 15:30:00,68.24,68.41,68.0,68.27,62200.0,49.7492,49.8731,49.5742,49.7711,62200.0
2006-10-10 09:30:00,68.25,68.6,68.05,68.51,24600.0,49.7565,50.0116,49.6107,49.946,24600.0
2006-10-10 10:00:00,68.49,68.61,68.38,68.58,29000.0,49.9314,50.0189,49.8512,49.9971,29000.0
2006-10-10 10:30:00,68.58,68.88,68.57,68.72,27500.0,49.9971,50.2158,49.9898,50.0991,27500.0
2006-10-10 11:00:00,68.71,69.18,68.71,69.18,39400.0,50.0918,50.4345,50.0918,50.4345,39400.0
2006-10-10 11:30:00,69.18,69.21,69.0,69.13,46600.0,50.4345,50.4563,50.3032,50.398,46600.0
2006-10-10 12:00:00,69.13,69.21,69.02,69.03,20400.0,50.398,50.4563,50.3178,50.3251,20400.0
2006-10-10 12:30:00,69.01,69.01,68.84,68.88,21600.0,50.3105,50.3105,50.1866,50.2158,21600.0
2006-10-10 13:00:00,68.87,68.97,68.86,68.91,11700.0,50.2085,50.2814,50.2012,50.2376,11700.0
2006-10-10 13:30:00,68.91,68.93,68.81,68.87,12700.0,50.2376,50.2522,50.1647,50.2085,12700.0
2006-10-10 14:00:00,68.89,68.94,68.76,68.78,22700.0,50.2231,50.2595,50.1283,50.1429,22700.0
2006-10-10 14:30:00,68.78,69.07,68.78,69.0,51800.0,50.1429,50.3543,50.1429,50.3032,51800.0
2006-10-10 15:00:00,68.99,69.06,68.75,68.98,53700.0,50.296,50.347,50.121,50.2887,53700.0
2006-10-10 15:30:00,68.98,69.03,68.83,68.89,36800.0,50.2887,50.3251,50.1793,50.2231,36800.0
2006-10-11 09:30:00,68.07,68.84,68.07,68.55,18200.0,49.6252,50.1866,49.6252,49.9752,18200.0
2006-10-11 10:00:00,68.55,68.61,68.22,68.29,34400.0,49.9752,50.0189,49.7346,49.7856,34400.0
2006-10-11 10:30:00,68.29,68.42,68.22,68.28,27800.0,49.7856,49.8804,49.7346,49.7783,27800.0
2006-10-11 11:00:00,68.29,68.6,68.29,68.57,23100.0,49.7856,50.0116,49.7856,49.9898,23100.0
2006-10-11 11:30:00,68.58,68.74,68.5,68.7,26800.0,49.9971,50.1137,49.9387,50.0845,26800.0
2006-10-11 12:00:00,68.71,68.74,68.44,68.46,38600.0,50.0918,50.1137,49.895,49.9096,38600.0
2006-10-11 12:30:00,68.46,68.67,68.42,68.63,17000.0,49.9096,50.0627,49.8804,50.0335,17000.0
2006-10-11 13:00:00,68.58,68.81,68.49,68.76,32900.0,49.9971,50.1647,49.9314,50.1283,32900.0
2006-10-11 13:30:00,68.76,68.85,68.71,68.84,14100.0,50.1283,50.1939,50.0918,50.1866,14100.0
2006-10-11 14:00:00,68.84,68.93,68.61,68.77,32500.0,50.1866,50.2522,50.0189,50.1356,32500.0
2006-10-11 14:30:00,68.76,68.76,68.42,68.65,33600.0,50.1283,50.1283,49.8804,50.0481,33600.0
2006-10-11 15:00:00,68.64,68.86,68.47,68.82,18700.0,50.0408,50.2012,49.9169,50.172,18700.0
2006-10-11 15:30:00,68.84,68.99,68.84,68.93,94500.0,50.1866,50.296,50.1866,50.2522,94500.0
2006-10-12 09:30:00,69.22,69.47,69.01,69.47,33100.0,50.4636,50.6459,50.3105,50.6459,33100.0
2006-10-12 10:00:00,69.47,69.47,69.16,69.3,34600.0,50.6459,50.6459,50.4199,50.522,34600.0
2006-10-12 10:30:00,69.31,69.44,69.23,69.4,16500.0,50.5292,50.624,50.4709,50.5949,16500.0
2006-10-12 11:00:00,69.37,69.5,69.27,69.41,26700.0,50.573,50.6678,50.5001,50.6022,26700.0
2006-10-12 11:30:00,69.41,69.44,69.31,69.36,25700.0,50.6022,50.624,50.5292,50.5657,25700.0
2006-10-12 12:00:00,69.39,69.42,69.23,69.39,22700.0,50.5876,50.6094,50.4709,50.5876,22700.0
2006-10-12 12:30:00,69.39,69.62,69.37,69.56,32200.0,50.5876,50.7552,50.573,50.7115,32200.0
2006-10-12 13:00:00,69.52,69.54,69.4,69.45,38800.0,50.6823,50.6969,50.5949,50.6313,38800.0
2006-10-12 13:30:00,69.45,69.63,69.31,69.6,28700.0,50.6313,50.7625,50.5292,50.7407,28700.0
2006-10-12 14:00:00,69.6,69.71,69.59,69.62,23600.0,50.7407,50.8209,50.7334,50.7552,23600.0
2006-10-12 14:30:00,69.62,69.64,69.49,69.64,32800.0,50.7552,50.7698,50.6605,50.7698,32800.0
2006-10-12 15:00:00,69.61,69.73,69.59,69.63,33500.0,50.748,50.8354,50.7334,50.7625,33500.0
2006-10-12 15:30:00,69.64,69.7,69.5,69.69,50900.0,50.7698,50.8136,50.6678,50.8063,50900.0
2006-10-13 09:30:00,69.37,69.95,69.37,69.71,77400.0,50.573,50.9958,50.573,50.8209,77400.0
2006-10-13 10:00:00,69.74,70.25,69.71,70.2,63000.0,50.8427,51.2145,50.8209,51.1781,63000.0
2006-10-13 10:30:00,70.17,70.4,70.15,70.31,103100.0,51.1562,51.3239,51.1416,51.2583,103100.0
2006-10-13 11:00:00,70.35,70.68,70.26,70.66,65900.0,51.2874,51.528,51.2218,51.5134,65900.0
2006-10-13 11:30:00,70.67,70.69,70.49,70.59,52200.0,51.5207,51.5353,51.3895,51.4624,52200.0
2006-10-13 12:00:00,70.59,70.85,70.56,70.76,65100.0,51.4624,51.652,51.4405,51.5863,65100.0
2006-10-13 12:30:00,70.88,70.97,70.7,70.91,34700.0,51.6738,51.7394,51.5426,51.6957,34700.0
2006-10-13 13:00:00,70.93,71.0,70.72,70.98,34900.0,51.7103,51.7613,51.5572,51.7467,34900.0
2006-10-13 13:30:00,70.96,71.16,70.84,71.06,58200.0,51.7322,51.878,51.6447,51.8051,58200.0
2006-10-13 14:00:00,71.09,71.25,70.5,70.83,89500.0,51.8269,51.9436,51.3968,51.6374,89500.0
2006-10-13 14:30:00,70.83,70.83,70.39,70.49,82200.0,51.6374,51.6374,51.3166,51.3895,82200.0
2006-10-13 15:00:00,70.43,70.65,70.4,70.44,81100.0,51.3458,51.5062,51.3239,51.3531,81100.0
2006-10-13 15:30:00,70.45,70.6,70.33,70.52,154400.0,51.3603,51.4697,51.2729,51.4114,154400.0
2006-10-16 09:30:00,69.89,74.84,69.8,73.58,575100.0,50.9521,54.5608,50.8865,53.6422,575100.0
2006-10-16 10:00:00,73.53,73.74,71.6,71.99,486100.0,53.6058,53.7589,52.1987,52.4831,486100.0
2006-10-16 10:30:00,71.95,71.95,71.14,71.36,222300.0,52.4539,52.4539,51.8634,52.0238,222300.0
2006-10-16 11:00:00,71.36,72.14,71.21,72.1,176700.0,52.0238,52.5924,51.9144,52.5633,176700.0
2006-10-16 11:30:00,72.09,72.3,71.85,71.97,141900.0,52.556,52.7091,52.381,52.4685,141900.0
2006-10-16 12:00:00,72.07,72.33,72.0,72.28,132600.0,52.5414,52.7309,52.4903,52.6945,132600.0
2006-10-16 12:30:00,72.28,72.57,72.12,72.36,94300.0,52.6945,52.9059,52.5778,52.7528,94300.0
2006-10-16 13:00:00,72.36,72.56,72.01,72.31,78900.0,52.7528,52.8986,52.4976,52.7163,78900.0
2006-10-16 13:30:00,72.33,72.68,72.29,72.51,65700.0,52.7309,52.9861,52.7018,52.8622,65700.0
2006-10-16 14:00:00,72.52,72.56,72.16,72.23,101800.0,52.8694,52.8986,52.607,52.658,101800.0
2006-10-16 14:30:00,72.24,72.63,72.2,72.34,118200.0,52.6653,52.9496,52.6362,52.7382,118200.0
2006-10-16 15:00:00,72.36,72.5,72.1,72.44,82000.0,52.7528,52.8549,52.5633,52.8111,82000.0
2006-10-16 15:30:00,72.4,72.75,72.34,72.65,210100.0,52.782,53.0371,52.7382,52.9642,210100.0
2006-10-17 09:30:00,72.15,72.4,71.95,72.36,133600.0,52.5997,52.782,52.4539,52.7528,133600.0
2006-10-17 10:00:00,72.34,72.79,72.33,72.7,110200.0,52.7382,53.0663,52.7309,53.0007,110200.0
2006-10-17 10:30:00,72.7,72.8,72.68,72.79,64300.0,53.0007,53.0736,52.9861,53.0663,64300.0
2006-10-17 11:00:00,72.78,72.78,72.32,72.47,57900.0,53.059,53.059,52.7236,52.833,57900.0
2006-10-17 11:30:00,72.47,72.53,71.97,72.1,74500.0,52.833,52.8767,52.4685,52.5633,74500.0
2006-10-17 12:00:00,72.09,72.3,71.93,72.3,38900.0,52.556,52.7091,52.4393,52.7091,38900.0
2006-10-17 12:30:00,72.3,72.34,72.06,72.07,25800.0,52.7091,52.7382,52.5341,52.5414,25800.0
2006-10-17 13:00:00,72.06,72.3,72.06,72.16,64200.0,52.5341,52.7091,52.5341,52.607,64200.0
2006-10-17 13:30:00,72.12,72.3,72.12,72.26,35400.0,52.5778,52.7091,52.5778,52.6799,35400.0
2006-10-17 14:00:00,72.25,72.48,72.16,72.42,70700.0,52.6726,52.8403,52.607,52.7965,70700.0
2006-10-17 14:30:00,72.44,72.47,72.31,72.47,70100.0,52.8111,52.833,52.7163,52.833,70100.0
2006-10-17 15:00:00,72.45,72.69,72.45,72.62,89500.0,52.8184,52.9934,52.8184,52.9423,89500.0
2006-10-17 15:30:00,72.61,72.63,72.22,72.38,85800.0,52.9351,52.9496,52.6507,52.7674,85800.0
2006-10-18 09:30:00,73.0,74.2,72.95,73.5,188300.0,53.2194,54.0942,53.1829,53.5839,188300.0
2006-10-18 10:00:00,73.55,73.77,73.22,73.41,107000.0,53.6203,53.7807,53.3798,53.5183,107000.0
2006-10-18 10:30:00,73.42,73.48,72.83,72.93,72000.0,53.5256,53.5693,53.0954,53.1683,72000.0
2006-10-18 11:00:00,72.94,73.08,72.85,73.02,65500.0,53.1756,53.2777,53.11,53.234,65500.0
2006-10-18 11:30:00,73.03,73.23,72.94,73.0,56700.0,53.2413,53.3871,53.1756,53.2194,56700.0
2006-10-18 12:00:00,73.0,73.1,72.92,73.0,56500.0,53.2194,53.2923,53.1611,53.2194,56500.0
2006-10-18 12:30:00,72.96,73.0,72.86,72.92,47900.0,53.1902,53.2194,53.1173,53.1611,47900.0
2006-10-18 13:00:00,72.9,72.98,72.85,72.86,30500.0,53.1465,53.2048,53.11,53.1173,30500.0
2006-10-18 13:30:00,72.86,72.95,72.72,72.89,76200.0,53.1173,53.1829,53.0153,53.1392,76200.0
2006-10-18 14:00:00,72.95,73.05,72.82,72.92,64600.0,53.1829,53.2558,53.0882,53.1611,64600.0
2006-10-18 14:30:00,72.94,73.03,72.81,72.89,60400.0,53.1756,53.2413,53.0809,53.1392,60400.0
2006-10-18 15:00:00,72.88,72.91,72.74,72.79,66100.0,53.1319,53.1538,53.0298,53.0663,66100.0
2006-10-18 15:30:00,72.81,73.11,72.77,72.96,208000.0,53.0809,53.2996,53.0517,53.1902,208000.0
2006-10-19 09:30:00,72.8,72.91,72.73,72.91,57500.0,53.0736,53.1538,53.0225,53.1538,57500.0
2006-10-19 10:00:00,72.9,73.15,72.79,72.98,48900.0,53.1465,53.3287,53.0663,53.2048,48900.0
2006-10-19 10:30:00,73.01,73.09,72.73,72.84,28900.0,53.2267,53.285,53.0225,53.1027,28900.0
2006-10-19 11:00:00,72.84,72.87,72.62,72.63,45600.0,53.1027,53.1246,52.9423,52.9496,45600.0
2006-10-19 11:30:00,72.63,72.79,72.54,72.56,31000.0,52.9496,53.0663,52.884,52.8986,31000.0
2006-10-19 12:00:00,72.55,72.68,72.41,72.46,130800.0,52.8913,52.9861,52.7893,52.8257,130800.0
2006-10-19 12:30:00,72.48,72.53,72.24,72.31,56700.0,52.8403,52.8767,52.6653,52.7163,56700.0
2006-10-19 13:00:00,72.38,72.41,72.3,72.39,63600.0,52.7674,52.7893,52.7091,52.7747,63600.0
2006-10-19 13:30:00,72.38,72.4,72.19,72.19,37700.0,52.7674,52.782,52.6289,52.6289,37700.0
2006-10-19 14:00:00,72.19,72.37,72.15,72.37,59800.0,52.6289,52.7601,52.5997,52.7601,59800.0
2006-10-19 14:30:00,72.37,72.41,72.2,72.32,44400.0,52.7601,52.7893,52.6362,52.7236,44400.0
2006-10-19 15:00:00,72.35,72.41,72.29,72.31,52500.0,52.7455,52.7893,52.7018,52.7163,52500.0
2006-10-19 15:30:00,72.33,72.35,72.13,72.29,129200.0,52.7309,52.7455,52.5851,52.7018,129200.0
2006-10-20 09:30:00,72.25,72.31,71.59,71.79,129300.0,52.6726,52.7163,52.1914,52.3373,129300.0
2006-10-20 10:00:00,71.78,71.9,71.22,71.29,116900.0,52.33,52.4174,51.9217,51.9727,116900.0
2006-10-20 10:30:00,71.29,71.47,71.2,71.37,47800.0,51.9727,52.104,51.9071,52.0311,47800.0
2006-10-20 11:00:00,71.37,71.65,71.36,71.65,44100.0,52.0311,52.2352,52.0238,52.2352,44100.0
2006-10-20 11:30:00,71.65,71.81,71.65,71.74,39900.0,52.2352,52.3518,52.2352,52.3008,39900.0
2006-10-20 12:00:00,71.72,71.73,71.54,71.55,35700.0,52.2862,52.2935,52.155,52.1623,35700.0
2006-10-20 12:30:00,71.55,71.6,71.37,71.42,25000.0,52.1623,52.1987,52.0311,52.0675,25000.0
2006-10-20 13:00:00,71.44,71.57,71.31,71.39,31000.0,52.0821,52.1769,51.9873,52.0456,31000.0
2006-10-20 13:30:00,71.39,71.43,71.11,71.26,36600.0,52.0456,52.0748,51.8415,51.9509,36600.0
2006-10-20 14:00:00,71.21,71.47,71.2,71.45,42500.0,51.9144,52.104,51.9071,52.0894,42500.0
2006-10-20 14:30:00,71.45,71.52,71.38,71.5,26600.0,52.0894,52.1404,52.0383,52.1258,26600.0
2006-10-20 15:00:00,71.5,71.74,71.45,71.72,48300.0,52.1258,52.3008,52.0894,52.2862,48300.0
2006-10-20 15:30:00,71.72,71.74,71.6,71.64,41500.0,52.2862,52.3008,52.1987,52.2279,41500.0
2006-10-23 09:30:00,71.5,71.9,71.5,71.81,57500.0,52.1258,52.4174,52.1258,52.3518,57500.0
2006-10-23 10:00:00,71.8,72.8,71.77,72.8,121000.0,52.3445,53.0736,52.3227,53.0736,121000.0
2006-10-23 10:30:00,72.82,72.82,72.6,72.7,42900.0,53.0882,53.0882,52.9278,53.0007,42900.0
2006-10-23 11:00:00,72.71,73.26,72.71,72.95,71800.0,53.008,53.4089,53.008,53.1829,71800.0
2006-10-23 11:30:00,72.96,73.09,72.93,72.99,55700.0,53.1902,53.285,53.1683,53.2121,55700.0
2006-10-23 12:00:00,72.98,73.0,72.71,72.71,29000.0,53.2048,53.2194,53.008,53.008,29000.0
2006-10-23 12:30:00,72.76,72.76,72.46,72.46,37400.0,53.0444,53.0444,52.8257,52.8257,37400.0
2006-10-23 13:00:00,72.46,72.63,72.42,72.63,50800.0,52.8257,52.9496,52.7965,52.9496,50800.0
2006-10-23 13:30:00,72.64,72.75,72.32,72.42,46300.0,52.9569,53.0371,52.7236,52.7965,46300.0
2006-10-23 14:00:00,72.41,72.41,71.89,71.93,51900.0,52.7893,52.7893,52.4102,52.4393,51900.0
2006-10-23 14:30:00,71.95,72.16,71.94,72.14,16300.0,52.4539,52.607,52.4466,52.5924,16300.0
2006-10-23 15:00:00,72.14,72.26,72.02,72.03,21500.0,52.5924,52.6799,52.5049,52.5122,21500.0
2006-10-23 15:30:00,72.03,72.24,72.03,72.09,47700.0,52.5122,52.6653,52.5122,52.556,47700.0
2006-10-24 09:30:00,72.09,72.63,72.0,72.44,68600.0,52.556,52.9496,52.4903,52.8111,68600.0
2006-10-24 10:00:00,72.43,72.46,72.2,72.45,47200.0,52.8038,52.8257,52.6362,52.8184,47200.0
2006-10-24 10:30:00,72.46,72.46,72.15,72.29,59700.0,52.8257,52.8257,52.5997,52.7018,59700.0
2006-10-24 11:00:00,72.3,72.7,72.25,72.67,80700.0,52.7091,53.0007,52.6726,52.9788,80700.0
2006-10-24 11:30:00,72.66,72.72,72.48,72.65,43200.0,52.9715,53.0153,52.8403,52.9642,43200.0
2006-10-24 12:00:00,72.62,72.74,72.51,72.72,62000.0,52.9423,53.0298,52.8622,53.0153,62000.0
2006-10-24 12:30:00,72.73,73.0,72.68,72.68,36600.0,53.0225,53.2194,52.9861,52.9861,36600.0
2006-10-24 13:00:00,72.64,72.7,72.57,72.65,40500.0,52.9569,53.0007,52.9059,52.9642,40500.0
2006-10-24 13:30:00,72.65,72.91,72.6,72.83,47400.0,52.9642,53.1538,52.9278,53.0954,47400.0
2006-10-24 14:00:00,72.83,73.08,72.82,73.06,37800.0,53.0954,53.2777,53.0882,53.2631,37800.0
2006-10-24 14:30:00,73.05,73.1,73.03,73.06,38000.0,53.2558,53.2923,53.2413,53.2631,38000.0
2006-10-24 15:00:00,73.06,73.09,73.0,73.07,31900.0,53.2631,53.285,53.2194,53.2704,31900.0
2006-10-24 15:30:00,73.07,73.1,72.94,73.02,64800.0,53.2704,53.2923,53.1756,53.234,64800.0
2006-10-25 09:30:00,73.22,73.45,73.0,73.05,40200.0,53.3798,53.5474,53.2194,53.2558,40200.0
2006-10-25 10:00:00,73.01,73.31,72.96,73.3,61700.0,53.2267,53.4454,53.1902,53.4381,61700.0
2006-10-25 10:30:00,73.29,73.29,72.97,73.01,19200.0,53.4308,53.4308,53.1975,53.2267,19200.0
2006-10-25 11:00:00,72.99,73.05,72.76,72.77,37200.0,53.2121,53.2558,53.0444,53.0517,37200.0
2006-10-25 11:30:00,72.75,72.8,72.61,72.69,20700.0,53.0371,53.0736,52.9351,52.9934,20700.0
2006-10-25 12:00:00,72.7,72.84,72.64,72.64,14400.0,53.0007,53.1027,52.9569,52.9569,14400.0
2006-10-25 12:30:00,72.66,72.73,72.59,72.6,15200.0,52.9715,53.0225,52.9205,52.9278,15200.0
2006-10-25 13:00:00,72.61,72.66,72.45,72.49,34000.0,52.9351,52.9715,52.8184,52.8476,34000.0
2006-10-25 13:30:00,72.49,72.84,72.48,72.84,13600.0,52.8476,53.1027,52.8403,53.1027,13600.0
2006-10-25 14:00:00,72.82,73.33,72.7,73.12,57100.0,53.0882,53.46,53.0007,53.3069,57100.0
2006-10-25 14:30:00,73.08,73.16,72.77,72.85,58600.0,53.2777,53.336,53.0517,53.11,58600.0
2006-10-25 15:00:00,72.87,73.05,72.84,72.94,16900.0,53.1246,53.2558,53.1027,53.1756,16900.0
2006-10-25 15:30:00,72.86,73.11,72.86,72.92,27600.0,53.1173,53.2996,53.1173,53.1611,27600.0
2006-10-26 09:30:00,73.07,73.69,73.04,73.2,36900.0,53.2704,53.7224,53.2485,53.3652,36900.0
2006-10-26 10:00:00,73.16,73.25,72.9,72.9,50000.0,53.336,53.4016,53.1465,53.1465,50000.0
2006-10-26 10:30:00,72.9,73.08,72.81,72.94,47900.0,53.1465,53.2777,53.0809,53.1756,47900.0
2006-10-26 11:00:00,72.96,72.96,72.76,72.91,24200.0,53.1902,53.1902,53.0444,53.1538,24200.0
2006-10-26 11:30:00,72.91,73.1,72.9,73.08,33600.0,53.1538,53.2923,53.1465,53.2777,33600.0
2006-10-26 12:00:00,73.08,73.45,73.03,73.35,39500.0,53.2777,53.5474,53.2413,53.4745,39500.0
2006-10-26 12:30:00,73.31,73.45,73.16,73.45,14800.0,53.4454,53.5474,53.336,53.5474,14800.0
2006-10-26 13:00:00,73.46,73.5,73.28,73.5,21500.0,53.5547,53.5839,53.4235,53.5839,21500.0
2006-10-26 13:30:00,73.53,73.8,73.52,73.76,62000.0,53.6058,53.8026,53.5985,53.7734,62000.0
2006-10-26 14:00:00,73.76,73.89,73.37,73.52,54300.0,53.7734,53.8682,53.4891,53.5985,54300.0
2006-10-26 14:30:00,73.52,73.59,73.33,73.59,30800.0,53.5985,53.6495,53.46,53.6495,30800.0
2006-10-26 15:00:00,73.58,73.59,73.4,73.45,29200.0,53.6422,53.6495,53.511,53.5474,29200.0
2006-10-26 15:30:00,73.42,73.51,73.36,73.36,73000.0,53.5256,53.5912,53.4818,53.4818,73000.0
2006-10-27 09:30:00,73.1,73.7,73.03,73.7,80500.0,53.2923,53.7297,53.2413,53.7297,80500.0
2006-10-27 10:00:00,73.7,73.97,73.58,73.72,58100.0,53.7297,53.9265,53.6422,53.7443,58100.0
2006-10-27 10:30:00,73.72,74.0,73.7,73.8,68100.0,53.7443,53.9484,53.7297,53.8026,68100.0
2006-10-27 11:00:00,73.8,73.94,73.79,73.84,37300.0,53.8026,53.9047,53.7953,53.8318,37300.0
2006-10-27 11:30:00,73.82,73.98,73.66,73.66,48600.0,53.8172,53.9338,53.7005,53.7005,48600.0
2006-10-27 12:00:00,73.74,73.81,73.65,73.74,38900.0,53.7589,53.8099,53.6933,53.7589,38900.0
2006-10-27 12:30:00,73.74,73.9,73.63,73.63,38900.0,53.7589,53.8755,53.6787,53.6787,38900.0
2006-10-27 13:00:00,73.63,73.74,73.4,73.4,28200.0,53.6787,53.7589,53.511,53.511,28200.0
2006-10-27 13:30:00,73.38,73.44,73.14,73.44,23700.0,53.4964,53.5402,53.3214,53.5402,23700.0
2006-10-27 14:00:00,73.41,73.45,73.03,73.05,22500.0,53.5183,53.5474,53.2413,53.2558,22500.0
2006-10-27 14:30:00,73.01,73.12,72.95,72.97,60600.0,53.2267,53.3069,53.1829,53.1975,60600.0
2006-10-27 15:00:00,72.99,73.04,72.96,72.97,27300.0,53.2121,53.2485,53.1902,53.1975,27300.0
2006-10-27 15:30:00,72.97,72.98,72.74,72.87,59700.0,53.1975,53.2048,53.0298,53.1246,59700.0
2006-10-30 09:30:00,72.38,73.0,72.16,72.57,70000.0,52.7674,53.2194,52.607,52.9059,70000.0
2006-10-30 10:00:00,72.55,72.76,72.5,72.71,30400.0,52.8913,53.0444,52.8549,53.008,30400.0
2006-10-30 10:30:00,72.74,73.13,72.74,72.76,30100.0,53.0298,53.3142,53.0298,53.0444,30100.0
2006-10-30 11:00:00,72.81,72.99,72.66,72.77,35700.0,53.0809,53.2121,52.9715,53.0517,35700.0
2006-10-30 11:30:00,72.74,72.77,72.54,72.65,36600.0,53.0298,53.0517,52.884,52.9642,36600.0
2006-10-30 12:00:00,72.63,72.72,72.54,72.71,31100.0,52.9496,53.0153,52.884,53.008,31100.0
2006-10-30 12:30:00,72.68,72.74,72.61,72.72,29900.0,52.9861,53.0298,52.9351,53.0153,29900.0
2006-10-30 13:00:00,72.71,72.79,72.7,72.73,14900.0,53.008,53.0663,53.0007,53.0225,14900.0
2006-10-30 13:30:00,72.73,73.07,72.71,73.04,23300.0,53.0225,53.2704,53.008,53.2485,23300.0
2006-10-30 14:00:00,73.07,73.19,72.97,72.97,17200.0,53.2704,53.3579,53.1975,53.1975,17200.0
2006-10-30 14:30:00,72.96,73.01,72.95,72.98,20700.0,53.1902,53.2267,53.1829,53.2048,20700.0
2006-10-30 15:00:00,72.98,73.06,72.95,73.0,20700.0,53.2048,53.2631,53.1829,53.2194,20700.0
2006-10-30 15:30:00,73.01,73.02,72.67,72.7,64700.0,53.2267,53.234,52.9788,53.0007,64700.0
2006-10-31 09:30:00,72.9,73.37,72.9,73.1,56500.0,53.1465,53.4891,53.1465,53.2923,56500.0
2006-10-31 10:00:00,73.09,73.24,72.8,73.03,41700.0,53.285,53.3943,53.0736,53.2413,41700.0
2006-10-31 10:30:00,73.03,73.06,72.81,72.91,51800.0,53.2413,53.2631,53.0809,53.1538,51800.0
2006-10-31 11:00:00,72.91,72.98,72.81,72.86,27100.0,53.1538,53.2048,53.0809,53.1173,27100.0
2006-10-31 11:30:00,72.88,72.88,72.5,72.69,61800.0,53.1319,53.1319,52.8549,52.9934,61800.0
2006-10-31 12:00:00,72.69,72.76,72.6,72.71,43800.0,52.9934,53.0444,52.9278,53.008,43800.0
2006-10-31 12:30:00,72.7,72.72,72.28,72.28,31000.0,53.0007,53.0153,52.6945,52.6945,31000.0
2006-10-31 13:00:00,72.26,72.35,72.15,72.34,25800.0,52.6799,52.7455,52.5997,52.7382,25800.0
2006-10-31 13:30:00,72.33,72.57,72.33,72.51,19500.0,52.7309,52.9059,52.7309,52.8622,19500.0
2006-10-31 14:00:00,72.52,72.53,72.45,72.45,24300.0,52.8694,52.8767,52.8184,52.8184,24300.0
2006-10-31 14:30:00,72.45,72.69,72.45,72.69,21700.0,52.8184,52.9934,52.8184,52.9934,21700.0
2006-10-31 15:00:00,72.67,72.78,72.61,72.76,29800.0,52.9788,53.059,52.9351,53.0444,29800.0
2006-10-31 15:30:00,72.73,72.88,72.6,72.72,63100.0,53.0225,53.1319,52.9278,53.0153,63100.0
2006-11-01 09:30:00,72.89,73.32,72.89,73.28,49300.0,53.1392,53.4527,53.1392,53.4235,49300.0
2006-11-01 10:00:00,73.24,73.28,72.9,72.99,108500.0,53.3943,53.4235,53.1465,53.2121,108500.0
2006-11-01 10:30:00,72.98,73.43,72.88,73.43,92200.0,53.2048,53.5329,53.1319,53.5329,92200.0
2006-11-01 11:00:00,73.42,73.71,73.42,73.66,37200.0,53.5256,53.737,53.5256,53.7005,37200.0
2006-11-01 11:30:00,73.66,73.66,73.32,73.37,37800.0,53.7005,53.7005,53.4527,53.4891,37800.0
2006-11-01 12:00:00,73.37,73.45,73.29,73.31,29600.0,53.4891,53.5474,53.4308,53.4454,29600.0
2006-11-01 12:30:00,73.31,73.37,73.0,73.12,28600.0,53.4454,53.4891,53.2194,53.3069,28600.0
2006-11-01 13:00:00,73.12,73.22,73.02,73.18,39100.0,53.3069,53.3798,53.234,53.3506,39100.0
2006-11-01 13:30:00,73.18,73.29,73.03,73.08,15300.0,53.3506,53.4308,53.2413,53.2777,15300.0
2006-11-01 14:00:00,73.06,73.07,72.77,72.94,38800.0,53.2631,53.2704,53.0517,53.1756,38800.0
2006-11-01 14:30:00,72.94,73.08,72.85,72.99,39300.0,53.1756,53.2777,53.11,53.2121,39300.0
2006-11-01 15:00:00,73.0,73.08,72.9,72.9,46300.0,53.2194,53.2777,53.1465,53.1465,46300.0
2006-11-01 15:30:00,72.9,73.0,72.78,72.8,58700.0,53.1465,53.2194,53.059,53.0736,58700.0
2006-11-02 09:30:00,72.35,72.41,71.79,71.86,88700.0,52.7455,52.7893,52.3373,52.3883,88700.0
2006-11-02 10:00:00,71.85,72.21,71.8,72.21,40800.0,52.381,52.6434,52.3445,52.6434,40800.0
2006-11-02 10:30:00,72.19,72.58,72.13,72.45,36500.0,52.6289,52.9132,52.5851,52.8184,36500.0
2006-11-02 11:00:00,72.45,72.61,72.31,72.31,17600.0,52.8184,52.9351,52.7163,52.7163,17600.0
2006-11-02 11:30:00,72.31,72.39,72.2,72.26,24500.0,52.7163,52.7747,52.6362,52.6799,24500.0
2006-11-02 12:00:00,72.26,72.37,72.21,72.24,36600.0,52.6799,52.7601,52.6434,52.6653,36600.0
2006-11-02 12:30:00,72.25,72.36,72.2,72.24,36200.0,52.6726,52.7528,52.6362,52.6653,36200.0
2006-11-02 13:00:00,72.22,72.34,72.16,72.3,32100.0,52.6507,52.7382,52.607,52.7091,32100.0
2006-11-02 13:30:00,72.28,72.38,72.2,72.25,34200.0,52.6945,52.7674,52.6362,52.6726,34200.0
2006-11-02 14:00:00,72.26,72.39,72.21,72.28,50900.0,52.6799,52.7747,52.6434,52.6945,50900.0
2006-11-02 14:30:00,72.26,72.37,72.2,72.31,39600.0,52.6799,52.7601,52.6362,52.7163,39600.0
2006-11-02 15:00:00,72.27,72.32,72.25,72.26,27300.0,52.6872,52.7236,52.6726,52.6799,27300.0
2006-11-02 15:30:00,72.26,72.35,72.23,72.28,43400.0,52.6799,52.7455,52.658,52.6945,43400.0
2006-11-03 09:30:00,71.75,72.25,71.65,71.75,203700.0,52.3081,52.6726,52.2352,52.3081,203700.0
2006-11-03 10:00:00,71.75,71.93,71.67,71.7,183100.0,52.3081,52.4393,52.2498,52.2716,183100.0
2006-11-03 10:30:00,71.7,71.74,71.0,71.0,101900.0,52.2716,52.3008,51.7613,51.7613,101900.0
2006-11-03 11:00:00,71.0,71.09,70.96,70.97,100100.0,51.7613,51.8269,51.7322,51.7394,100100.0
2006-11-03 11:30:00,70.99,71.04,70.66,70.77,49500.0,51.754,51.7905,51.5134,51.5936,49500.0
2006-11-03 12:00:00,70.76,71.16,70.75,70.98,62100.0,51.5863,51.878,51.5791,51.7467,62100.0
2006-11-03 12:30:00,70.98,71.0,70.55,70.57,36600.0,51.7467,51.7613,51.4333,51.4478,36600.0
2006-11-03 13:00:00,70.56,70.65,70.41,70.65,52300.0,51.4405,51.5062,51.3312,51.5062,52300.0
2006-11-03 13:30:00,70.65,70.75,70.53,70.75,28400.0,51.5062,51.5791,51.4187,51.5791,28400.0
2006-11-03 14:00:00,70.72,71.19,70.63,71.14,34800.0,51.5572,51.8998,51.4916,51.8634,34800.0
2006-11-03 14:30:00,71.12,71.41,71.08,71.33,28700.0,51.8488,52.0602,51.8196,52.0019,28700.0
2006-11-03 15:00:00,71.32,71.56,71.32,71.5,65100.0,51.9946,52.1696,51.9946,52.1258,65100.0
2006-11-03 15:30:00,71.5,71.75,71.2,71.27,111400.0,52.1258,52.3081,51.9071,51.9582,111400.0
2006-11-06 09:30:00,71.4,71.5,71.25,71.39,102300.0,52.0529,52.1258,51.9436,52.0456,102300.0
2006-11-06 10:00:00,71.4,71.5,71.08,71.12,83500.0,52.0529,52.1258,51.8196,51.8488,83500.0
2006-11-06 10:30:00,71.14,71.33,71.09,71.25,17900.0,51.8634,52.0019,51.8269,51.9436,17900.0
2006-11-06 11:00:00,71.25,71.27,71.05,71.16,61800.0,51.9436,51.9582,51.7978,51.878,61800.0
2006-11-06 11:30:00,71.15,71.19,71.0,71.03,61400.0,51.8707,51.8998,51.7613,51.7832,61400.0
2006-11-06 12:00:00,71.05,71.14,71.0,71.05,16000.0,51.7978,51.8634,51.7613,51.7978,16000.0
2006-11-06 12:30:00,71.06,71.15,71.06,71.14,21000.0,51.8051,51.8707,51.8051,51.8634,21000.0
2006-11-06 13:00:00,71.15,71.25,71.06,71.12,53300.0,51.8707,51.9436,51.8051,51.8488,53300.0
2006-11-06 13:30:00,71.12,71.17,71.05,71.13,26600.0,51.8488,51.8853,51.7978,51.8561,26600.0
2006-11-06 14:00:00,71.13,71.25,71.11,71.19,70700.0,51.8561,51.9436,51.8415,51.8998,70700.0
2006-11-06 14:30:00,71.19,71.34,71.19,71.27,41300.0,51.8998,52.0092,51.8998,51.9582,41300.0
2006-11-06 15:00:00,71.29,71.45,71.23,71.4,41100.0,51.9727,52.0894,51.929,52.0529,41100.0
2006-11-06 15:30:00,71.38,71.44,71.13,71.33,85700.0,52.0383,52.0821,51.8561,52.0019,85700.0
2006-11-07 09:30:00,71.4,71.94,71.4,71.93,80300.0,52.0529,52.4466,52.0529,52.4393,80300.0
2006-11-07 10:00:00,71.93,71.93,71.71,71.84,116200.0,52.4393,52.4393,52.2789,52.3737,116200.0
2006-11-07 10:30:00,71.83,72.25,71.83,72.03,64400.0,52.3664,52.6726,52.3664,52.5122,64400.0
2006-11-07 11:00:00,72.03,72.23,72.03,72.23,14700.0,52.5122,52.658,52.5122,52.658,14700.0
2006-11-07 11:30:00,72.24,72.26,71.99,72.01,20900.0,52.6653,52.6799,52.4831,52.4976,20900.0
2006-11-07 12:00:00,71.99,72.16,71.94,71.98,35900.0,52.4831,52.607,52.4466,52.4758,35900.0
2006-11-07 12:30:00,72.0,72.17,71.96,72.11,27300.0,52.4903,52.6143,52.4612,52.5705,27300.0
2006-11-07 13:00:00,72.1,72.2,71.9,72.01,24700.0,52.5633,52.6362,52.4174,52.4976,24700.0
2006-11-07 13:30:00,72.02,72.17,72.01,72.05,22300.0,52.5049,52.6143,52.4976,52.5268,22300.0
2006-11-07 14:00:00,72.02,72.1,71.74,71.74,20100.0,52.5049,52.5633,52.3008,52.3008,20100.0
2006-11-07 14:30:00,71.76,72.01,71.73,72.01,28800.0,52.3154,52.4976,52.2935,52.4976,28800.0
2006-11-07 15:00:00,72.03,72.03,71.8,71.92,22800.0,52.5122,52.5122,52.3445,52.432,22800.0
2006-11-07 15:30:00,71.91,72.01,71.79,71.91,27700.0,52.4247,52.4976,52.3373,52.4247,27700.0
2006-11-08 09:30:00,71.4,72.04,71.4,72.04,45400.0,52.0529,52.5195,52.0529,52.5195,45400.0
2006-11-08 10:00:00,71.99,72.31,71.99,72.28,40100.0,52.4831,52.7163,52.4831,52.6945,40100.0
2006-11-08 10:30:00,72.28,72.71,72.24,72.42,23300.0,52.6945,53.008,52.6653,52.7965,23300.0
2006-11-08 11:00:00,72.42,72.52,72.35,72.46,35600.0,52.7965,52.8694,52.7455,52.8257,35600.0
2006-11-08 11:30:00,72.46,72.5,72.4,72.48,25200.0,52.8257,52.8549,52.782,52.8403,25200.0
2006-11-08 12:00:00,72.49,72.58,72.29,72.29,27400.0,52.8476,52.9132,52.7018,52.7018,27400.0
2006-11-08 12:30:00,72.29,72.48,72.11,72.2,36300.0,52.7018,52.8403,52.5705,52.6362,36300.0
2006-11-08 13:00:00,72.26,72.37,72.16,72.21,40400.0,52.6799,52.7601,52.607,52.6434,40400.0
2006-11-08 13:30:00,72.22,72.41,72.19,72.3,49300.0,52.6507,52.7893,52.6289,52.7091,49300.0
2006-11-08 14:00:00,72.3,72.5,72.19,72.45,55300.0,52.7091,52.8549,52.6289,52.8184,55300.0
2006-11-08 14:30:00,72.45,72.68,72.4,72.62,50700.0,52.8184,52.9861,52.782,52.9423,50700.0
2006-11-08 15:00:00,72.63,72.72,72.42,72.65,40700.0,52.9496,53.0153,52.7965,52.9642,40700.0
2006-11-08 15:30:00,72.65,72.72,72.47,72.6,36500.0,52.9642,53.0153,52.833,52.9278,36500.0
2006-11-09 09:30:00,71.99,72.47,71.77,72.02,82000.0,52.6992,53.0506,52.5381,52.7212,82000.0
2006-11-09 10:00:00,72.02,72.03,70.95,71.27,177500.0,52.7212,52.7285,51.9379,52.1721,177500.0
2006-11-09 10:30:00,71.28,71.3,71.0,71.04,140000.0,52.1794,52.1941,51.9745,52.0038,140000.0
2006-11-09 11:00:00,71.03,71.15,70.75,70.93,106500.0,51.9964,52.0843,51.7915,51.9232,106500.0
2006-11-09 11:30:00,70.95,71.03,70.9,70.91,89700.0,51.9379,51.9964,51.9013,51.9086,89700.0
2006-11-09 12:00:00,70.91,70.93,70.59,70.67,89600.0,51.9086,51.9232,51.6743,51.7329,89600.0
2006-11-09 12:30:00,70.68,70.69,70.59,70.63,86500.0,51.7402,51.7475,51.6743,51.7036,86500.0
2006-11-09 13:00:00,70.65,70.65,70.48,70.51,65500.0,51.7183,51.7183,51.5938,51.6158,65500.0
2006-11-09 13:30:00,70.51,70.58,70.37,70.44,109000.0,51.6158,51.667,51.5133,51.5645,109000.0
2006-11-09 14:00:00,70.44,70.8,70.44,70.79,138700.0,51.5645,51.8281,51.5645,51.8207,138700.0
2006-11-09 14:30:00,70.79,70.87,70.45,70.62,77500.0,51.8207,51.8793,51.5719,51.6963,77500.0
2006-11-09 15:00:00,70.63,70.63,70.4,70.41,86300.0,51.7036,51.7036,51.5353,51.5426,86300.0
2006-11-09 15:30:00,70.4,70.54,70.28,70.37,86900.0,51.5353,51.6377,51.4474,51.5133,86900.0
2006-11-10 09:30:00,68.6,69.38,68.4,68.97,372000.0,50.2176,50.7886,50.0712,50.4884,372000.0
2006-11-10 10:00:00,68.98,69.32,68.97,69.26,103600.0,50.4958,50.7447,50.4884,50.7007,103600.0
2006-11-10 10:30:00,69.24,70.07,69.24,70.0,199200.0,50.6861,51.2937,50.6861,51.2424,199200.0
2006-11-10 11:00:00,69.9,70.0,69.23,69.37,79900.0,51.1692,51.2424,50.6788,50.7813,79900.0
2006-11-10 11:30:00,69.31,69.83,69.2,69.83,86900.0,50.7373,51.118,50.6568,51.118,86900.0
2006-11-10 12:00:00,69.8,69.8,69.52,69.62,34300.0,51.096,51.096,50.8911,50.9643,34300.0
2006-11-10 12:30:00,69.64,70.05,69.62,70.05,36100.0,50.9789,51.279,50.9643,51.279,36100.0
2006-11-10 13:00:00,70.05,70.2,69.95,70.03,35500.0,51.279,51.3888,51.2058,51.2644,35500.0
2006-11-10 13:30:00,70.03,70.35,69.93,70.15,41300.0,51.2644,51.4987,51.1912,51.3522,41300.0
2006-11-10 14:00:00,70.18,70.46,70.09,70.32,39400.0,51.3742,51.5792,51.3083,51.4767,39400.0
2006-11-10 14:30:00,70.35,70.63,70.24,70.5,48200.0,51.4987,51.7036,51.4181,51.6085,48200.0
2006-11-10 15:00:00,70.5,70.67,70.37,70.65,53900.0,51.6085,51.7329,51.5133,51.7183,53900.0
2006-11-10 15:30:00,70.64,70.69,70.44,70.5,117500.0,51.7109,51.7475,51.5645,51.6085,117500.0
2006-11-13 09:30:00,70.45,70.99,70.36,70.77,43600.0,51.5719,51.9672,51.506,51.8061,43600.0
2006-11-13 10:00:00,70.75,71.02,70.71,70.77,49500.0,51.7915,51.9891,51.7622,51.8061,49500.0
2006-11-13 10:30:00,70.76,70.88,70.75,70.75,22300.0,51.7988,51.8866,51.7915,51.7915,22300.0
2006-11-13 11:00:00,70.75,70.84,70.7,70.7,53400.0,51.7915,51.8573,51.7549,51.7549,53400.0
2006-11-13 11:30:00,70.68,70.73,70.62,70.65,16800.0,51.7402,51.7768,51.6963,51.7183,16800.0
2006-11-13 12:00:00,70.63,70.78,70.61,70.65,16100.0,51.7036,51.8134,51.689,51.7183,16100.0
2006-11-13 12:30:00,70.65,70.7,70.55,70.6,28200.0,51.7183,51.7549,51.6451,51.6817,28200.0
2006-11-13 13:00:00,70.6,70.64,70.53,70.53,25600.0,51.6817,51.7109,51.6304,51.6304,25600.0
2006-11-13 13:30:00,70.52,70.63,70.43,70.55,32200.0,51.6231,51.7036,51.5572,51.6451,32200.0
2006-11-13 14:00:00,70.53,70.57,70.43,70.54,19200.0,51.6304,51.6597,51.5572,51.6377,19200.0
2006-11-13 14:30:00,70.54,70.66,70.5,70.57,19800.0,51.6377,51.7256,51.6085,51.6597,19800.0
2006-11-13 15:00:00,70.58,70.71,70.51,70.58,44600.0,51.667,51.7622,51.6158,51.667,44600.0
2006-11-13 15:30:00,70.57,70.93,70.54,70.74,90500.0,51.6597,51.9232,51.6377,51.7841,90500.0
2006-11-14 09:30:00,71.03,71.03,70.73,70.97,44900.0,51.9964,51.9964,51.7768,51.9525,44900.0
2006-11-14 10:00:00,70.97,71.17,70.97,71.0,61800.0,51.9525,52.0989,51.9525,51.9745,61800.0
2006-11-14 10:30:00,71.0,71.04,70.94,70.96,37300.0,51.9745,52.0038,51.9306,51.9452,37300.0
2006-11-14 11:00:00,70.97,71.06,70.95,70.95,32500.0,51.9525,52.0184,51.9379,51.9379,32500.0
2006-11-14 11:30:00,70.95,70.96,70.47,70.63,48600.0,51.9379,51.9452,51.5865,51.7036,48600.0
2006-11-14 12:00:00,70.63,70.69,70.63,70.63,10900.0,51.7036,51.7475,51.7036,51.7036,10900.0
2006-11-14 12:30:00,70.63,70.76,70.59,70.65,17900.0,51.7036,51.7988,51.6743,51.7183,17900.0
2006-11-14 13:00:00,70.66,70.74,70.59,70.74,10600.0,51.7256,51.7841,51.6743,51.7841,10600.0
2006-11-14 13:30:00,70.74,70.9,70.72,70.88,15600.0,51.7841,51.9013,51.7695,51.8866,15600.0
2006-11-14 14:00:00,70.86,71.0,70.86,71.0,95700.0,51.872,51.9745,51.872,51.9745,95700.0
2006-11-14 14:30:00,71.0,71.29,70.87,71.25,82800.0,51.9745,52.1868,51.8793,52.1575,82800.0
2006-11-14 15:00:00,71.25,71.36,71.08,71.1,36200.0,52.1575,52.238,52.033,52.0477,36200.0
2006-11-14 15:30:00,71.09,71.12,70.94,71.04,128600.0,52.0404,52.0623,51.9306,52.0038,128600.0
2006-11-15 09:30:00,71.0,71.76,70.99,71.76,27600.0,51.9745,52.5308,51.9672,52.5308,27600.0
2006-11-15 10:00:00,71.74,71.74,71.54,71.59,39100.0,52.5162,52.5162,52.3698,52.4064,39100.0
2006-11-15 10:30:00,71.62,71.69,71.5,71.58,18000.0,52.4283,52.4796,52.3405,52.3991,18000.0
2006-11-15 11:00:00,71.58,71.73,71.5,71.68,40600.0,52.3991,52.5089,52.3405,52.4723,40600.0
2006-11-15 11:30:00,71.68,71.68,71.59,71.63,11700.0,52.4723,52.4723,52.4064,52.4357,11700.0
2006-11-15 12:00:00,71.61,71.68,71.51,71.6,15300.0,52.421,52.4723,52.3478,52.4137,15300.0
2006-11-15 12:30:00,71.61,71.75,71.57,71.72,11300.0,52.421,52.5235,52.3917,52.5015,11300.0
2006-11-15 13:00:00,71.7,75.3,71.69,74.85,520900.0,52.4869,55.1222,52.4796,54.7928,520900.0
2006-11-15 13:30:00,74.85,75.43,74.3,75.18,314700.0,54.7928,55.2174,54.3902,55.0344,314700.0
2006-11-15 14:00:00,75.21,75.9,75.17,75.28,189500.0,55.0563,55.5614,55.0271,55.1076,189500.0
2006-11-15 14:30:00,75.27,75.35,74.15,74.27,214400.0,55.1003,55.1588,54.2804,54.3682,214400.0
2006-11-15 15:00:00,74.29,74.48,73.98,73.99,119100.0,54.3829,54.522,54.1559,54.1633,119100.0
2006-11-15 15:30:00,73.98,74.02,73.33,73.59,215600.0,54.1559,54.1852,53.6801,53.8704,215600.0
2006-11-16 09:30:00,73.7,74.41,73.5,73.53,90300.0,53.951,54.4707,53.8046,53.8265,90300.0
2006-11-16 10:00:00,73.56,73.76,73.45,73.65,37400.0,53.8485,53.9949,53.768,53.9144,37400.0
2006-11-16 10:30:00,73.64,73.85,73.55,73.81,46800.0,53.907,54.0608,53.8412,54.0315,46800.0
2006-11-16 11:00:00,73.83,74.0,73.81,73.88,32400.0,54.0461,54.1706,54.0315,54.0827,32400.0
2006-11-16 11:30:00,73.9,73.96,73.81,73.88,30700.0,54.0974,54.1413,54.0315,54.0827,30700.0
2006-11-16 12:00:00,73.85,74.07,73.69,73.75,39900.0,54.0608,54.2218,53.9436,53.9876,39900.0
2006-11-16 12:30:00,73.73,73.73,73.55,73.58,30900.0,53.9729,53.9729,53.8412,53.8631,30900.0
2006-11-16 13:00:00,73.58,73.63,73.49,73.63,32600.0,53.8631,53.8997,53.7972,53.8997,32600.0
2006-11-16 13:30:00,73.64,73.99,73.61,73.96,28900.0,53.907,54.1633,53.8851,54.1413,28900.0
2006-11-16 14:00:00,73.97,74.02,73.85,73.91,54900.0,54.1486,54.1852,54.0608,54.1047,54900.0
2006-11-16 14:30:00,73.87,74.02,73.77,74.02,36600.0,54.0754,54.1852,54.0022,54.1852,36600.0
2006-11-16 15:00:00,74.02,74.32,73.96,74.21,49500.0,54.1852,54.4048,54.1413,54.3243,49500.0
2006-11-16 15:30:00,74.21,74.22,73.91,73.96,65800.0,54.3243,54.3316,54.1047,54.1413,65800.0
2006-11-17 09:30:00,73.99,73.99,73.33,73.62,77000.0,54.1633,54.1633,53.6801,53.8924,77000.0
2006-11-17 10:00:00,73.63,73.74,73.49,73.65,39500.0,53.8997,53.9803,53.7972,53.9144,39500.0
2006-11-17 10:30:00,73.65,74.06,73.65,73.84,30800.0,53.9144,54.2145,53.9144,54.0535,30800.0
2006-11-17 11:00:00,73.85,73.98,73.72,73.97,18500.0,54.0608,54.1559,53.9656,54.1486,18500.0
2006-11-17 11:30:00,73.96,73.97,73.71,73.77,29600.0,54.1413,54.1486,53.9583,54.0022,29600.0
2006-11-17 12:00:00,73.77,73.89,73.66,73.77,25200.0,54.0022,54.0901,53.9217,54.0022,25200.0
2006-11-17 12:30:00,73.77,74.03,73.77,73.89,26100.0,54.0022,54.1925,54.0022,54.0901,26100.0
2006-11-17 13:00:00,73.87,73.92,73.76,73.85,16000.0,54.0754,54.112,53.9949,54.0608,16000.0
2006-11-17 13:30:00,73.84,73.9,73.77,73.86,24000.0,54.0535,54.0974,54.0022,54.0681,24000.0
2006-11-17 14:00:00,73.85,73.93,73.75,73.76,29600.0,54.0608,54.1193,53.9876,53.9949,29600.0
2006-11-17 14:30:00,73.76,73.84,73.75,73.8,26800.0,53.9949,54.0535,53.9876,54.0242,26800.0
2006-11-17 15:00:00,73.78,73.8,73.51,73.61,42100.0,54.0095,54.0242,53.8119,53.8851,42100.0
2006-11-17 15:30:00,73.62,73.75,73.59,73.65,36500.0,53.8924,53.9876,53.8704,53.9144,36500.0
2006-11-20 09:30:00,73.4,73.4,73.0,73.19,47800.0,53.7314,53.7314,53.4385,53.5776,47800.0
2006-11-20 10:00:00,73.22,73.58,73.01,73.5,23600.0,53.5996,53.8631,53.4459,53.8046,23600.0
2006-11-20 10:30:00,73.49,73.75,73.35,73.46,19500.0,53.7972,53.9876,53.6948,53.7753,19500.0
2006-11-20 11:00:00,73.46,73.56,73.3,73.38,18300.0,53.7753,53.8485,53.6582,53.7167,18300.0
2006-11-20 11:30:00,73.37,73.42,73.14,73.25,20100.0,53.7094,53.746,53.541,53.6216,20100.0
2006-11-20 12:00:00,73.21,73.28,73.14,73.23,15900.0,53.5923,53.6435,53.541,53.6069,15900.0
2006-11-20 12:30:00,73.23,73.54,73.21,73.53,14400.0,53.6069,53.8338,53.5923,53.8265,14400.0
2006-11-20 13:00:00,73.53,73.55,73.19,73.25,22600.0,53.8265,53.8412,53.5776,53.6216,22600.0
2006-11-20 13:30:00,73.27,73.34,73.13,73.34,23000.0,53.6362,53.6874,53.5337,53.6874,23000.0
2006-11-20 14:00:00,73.36,73.49,73.01,73.13,28200.0,53.7021,53.7972,53.4459,53.5337,28200.0
2006-11-20 14:30:00,73.1,73.23,73.01,73.14,26300.0,53.5117,53.6069,53.4459,53.541,26300.0
2006-11-20 15:00:00,73.15,73.24,73.05,73.2,32600.0,53.5484,53.6142,53.4751,53.585,32600.0
2006-11-20 15:30:00,73.24,73.32,73.1,73.17,47700.0,53.6142,53.6728,53.5117,53.563,47700.0
2006-11-21 09:30:00,73.1,73.2,73.01,73.08,34600.0,53.5117,53.585,53.4459,53.4971,34600.0
2006-11-21 10:00:00,73.05,73.16,73.02,73.07,53500.0,53.4751,53.5557,53.4532,53.4898,53500.0
2006-11-21 10:30:00,73.1,73.15,73.02,73.07,32500.0,53.5117,53.5484,53.4532,53.4898,32500.0
2006-11-21 11:00:00,73.06,73.13,73.05,73.08,20200.0,53.4825,53.5337,53.4751,53.4971,20200.0
2006-11-21 11:30:00,73.09,73.16,73.06,73.13,22200.0,53.5044,53.5557,53.4825,53.5337,22200.0
2006-11-21 12:00:00,73.13,73.23,73.11,73.21,66400.0,53.5337,53.6069,53.5191,53.5923,66400.0
2006-11-21 12:30:00,73.2,73.5,73.2,73.5,32100.0,53.585,53.8046,53.585,53.8046,32100.0
2006-11-21 13:00:00,73.5,73.52,73.45,73.51,24800.0,53.8046,53.8192,53.768,53.8119,24800.0
2006-11-21 13:30:00,73.54,73.58,73.33,73.36,50300.0,53.8338,53.8631,53.6801,53.7021,50300.0
2006-11-21 14:00:00,73.33,73.33,73.03,73.17,49400.0,53.6801,53.6801,53.4605,53.563,49400.0
2006-11-21 14:30:00,73.19,73.44,73.15,73.43,30100.0,53.5776,53.7606,53.5484,53.7533,30100.0
2006-11-21 15:00:00,73.43,73.43,73.22,73.3,26900.0,53.7533,53.7533,53.5996,53.6582,26900.0
2006-11-21 15:30:00,73.34,73.42,73.2,73.35,63100.0,53.6874,53.746,53.585,53.6948,63100.0
2006-11-22 09:30:00,73.36,73.87,73.35,73.8,35600.0,53.7021,54.0754,53.6948,54.0242,35600.0
2006-11-22 10:00:00,73.83,73.84,73.37,73.47,16600.0,54.0461,54.0535,53.7094,53.7826,16600.0
2006-11-22 10:30:00,73.47,73.65,73.37,73.46,14400.0,53.7826,53.9144,53.7094,53.7753,14400.0
2006-11-22 11:00:00,73.51,73.76,73.39,73.47,21200.0,53.8119,53.9949,53.724,53.7826,21200.0
2006-11-22 11:30:00,73.45,73.45,73.36,73.36,18200.0,53.768,53.768,53.7021,53.7021,18200.0
2006-11-22 12:00:00,73.36,73.44,73.35,73.37,13500.0,53.7021,53.7606,53.6948,53.7094,13500.0
2006-11-22 12:30:00,73.38,73.41,73.28,73.32,66500.0,53.7167,53.7387,53.6435,53.6728,66500.0
2006-11-22 13:00:00,73.32,73.44,73.2,73.4,16500.0,53.6728,53.7606,53.585,53.7314,16500.0
2006-11-22 13:30:00,73.42,73.44,73.26,73.31,13200.0,53.746,53.7606,53.6289,53.6655,13200.0
2006-11-22 14:00:00,73.31,73.38,73.23,73.28,26800.0,53.6655,53.7167,53.6069,53.6435,26800.0
2006-11-22 14:30:00,73.26,73.45,73.2,73.23,67900.0,53.6289,53.768,53.585,53.6069,67900.0
2006-11-22 15:00:00,73.23,73.38,73.04,73.38,71100.0,53.6069,53.7167,53.4678,53.7167,71100.0
2006-11-22 15:30:00,73.36,73.52,73.34,73.46,125100.0,53.7021,53.8192,53.6874,53.7753,125100.0
2006-11-24 09:30:00,73.15,73.33,73.09,73.2,13700.0,53.5484,53.6801,53.5044,53.585,13700.0
2006-11-24 10:00:00,73.19,73.47,73.03,73.24,51300.0,53.5776,53.7826,53.4605,53.6142,51300.0
2006-11-24 10:30:00,73.23,73.63,73.21,73.52,19800.0,53.6069,53.8997,53.5923,53.8192,19800.0
2006-11-24 11:00:00,73.52,73.52,73.38,73.45,9800.0,53.8192,53.8192,53.7167,53.768,9800.0
2006-11-24 11:30:00,73.44,73.49,73.33,73.41,9900.0,53.7606,53.7972,53.6801,53.7387,9900.0
2006-11-24 12:00:00,73.38,73.45,73.35,73.4,6700.0,53.7167,53.768,53.6948,53.7314,6700.0
2006-11-24 12:30:00,73.39,73.39,73.22,73.22,13400.0,53.724,53.724,53.5996,53.5996,13400.0
2006-11-24 13:00:00,73.24,73.3,73.24,73.3,1800.0,53.6142,53.6582,53.6142,53.6582,1800.0
2006-11-24 13:30:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:00:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 14:30:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:00:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-24 15:30:00,73.3,73.3,73.3,73.3,0.0,53.6582,53.6582,53.6582,53.6582,0.0
2006-11-27 09:30:00,73.05,73.72,73.05,73.32,45400.0,53.4751,53.9656,53.4751,53.6728,45400.0
2006-11-27 10:00:00,73.3,73.34,73.03,73.05,71500.0,53.6582,53.6874,53.4605,53.4751,71500.0
2006-11-27 10:30:00,73.04,73.1,72.78,72.92,56900.0,53.4678,53.5117,53.2775,53.38,56900.0
2006-11-27 11:00:00,72.93,72.93,72.39,72.43,87500.0,53.3873,53.3873,52.992,53.0213,87500.0
2006-11-27 11:30:00,72.43,72.49,72.3,72.46,99300.0,53.0213,53.0652,52.9261,53.0432,99300.0
2006-11-27 12:00:00,72.45,72.67,72.41,72.54,24300.0,53.0359,53.197,53.0066,53.1018,24300.0
2006-11-27 12:30:00,72.53,72.53,72.23,72.28,32300.0,53.0945,53.0945,52.8749,52.9115,32300.0
2006-11-27 13:00:00,72.3,72.35,72.2,72.34,43400.0,52.9261,52.9627,52.8529,52.9554,43400.0
2006-11-27 13:30:00,72.35,72.43,72.2,72.33,39100.0,52.9627,53.0213,52.8529,52.9481,39100.0
2006-11-27 14:00:00,72.33,72.35,72.2,72.29,43700.0,52.9481,52.9627,52.8529,52.9188,43700.0
2006-11-27 14:30:00,72.29,72.47,72.2,72.21,40400.0,52.9188,53.0506,52.8529,52.8602,40400.0
2006-11-27 15:00:00,72.21,72.3,72.21,72.25,38100.0,52.8602,52.9261,52.8602,52.8895,38100.0
2006-11-27 15:30:00,72.24,72.28,72.12,72.2,66100.0,52.8822,52.9115,52.7944,52.8529,66100.0
2006-11-28 09:30:00,72.25,72.5,71.68,72.03,86900.0,52.8895,53.0725,52.4723,52.7285,86900.0
2006-11-28 10:00:00,71.96,72.11,71.56,72.0,31800.0,52.6772,52.787,52.3844,52.7065,31800.0
2006-11-28 10:30:00,72.03,72.18,71.93,71.98,58100.0,52.7285,52.8383,52.6553,52.6919,58100.0
2006-11-28 11:00:00,72.0,72.08,71.92,71.93,37700.0,52.7065,52.7651,52.6479,52.6553,37700.0
2006-11-28 11:30:00,71.91,72.11,71.86,71.9,18100.0,52.6406,52.787,52.604,52.6333,18100.0
2006-11-28 12:00:00,71.86,72.07,71.83,72.07,15900.0,52.604,52.7578,52.5821,52.7578,15900.0
2006-11-28 12:30:00,72.01,72.07,71.81,71.93,24700.0,52.7138,52.7578,52.5674,52.6553,24700.0
2006-11-28 13:00:00,71.88,72.15,71.81,71.83,21000.0,52.6187,52.8163,52.5674,52.5821,21000.0
2006-11-28 13:30:00,71.84,72.05,71.84,72.01,8700.0,52.5894,52.7431,52.5894,52.7138,8700.0
2006-11-28 14:00:00,72.01,72.11,71.95,72.1,26400.0,52.7138,52.787,52.6699,52.7797,26400.0
2006-11-28 14:30:00,72.1,72.14,71.9,72.09,20900.0,52.7797,52.809,52.6333,52.7724,20900.0
2006-11-28 15:00:00,72.06,72.2,71.98,72.09,24900.0,52.7504,52.8529,52.6919,52.7724,24900.0
2006-11-28 15:30:00,72.09,72.14,72.01,72.05,37700.0,52.7724,52.809,52.7138,52.7431,37700.0
2006-11-29 09:30:00,72.24,72.5,72.24,72.49,27700.0,52.8822,53.0725,52.8822,53.0652,27700.0
2006-11-29 10:00:00,72.49,72.5,72.28,72.35,27500.0,53.0652,53.0725,52.9115,52.9627,27500.0
2006-11-29 10:30:00,72.3,72.41,72.26,72.39,17100.0,52.9261,53.0066,52.8968,52.992,17100.0
2006-11-29 11:00:00,72.39,72.5,72.33,72.45,32000.0,52.992,53.0725,52.9481,53.0359,32000.0
2006-11-29 11:30:00,72.46,72.46,72.37,72.42,7600.0,53.0432,53.0432,52.9774,53.014,7600.0
2006-11-29 12:00:00,72.42,72.5,72.33,72.39,10200.0,53.014,53.0725,52.9481,52.992,10200.0
2006-11-29 12:30:00,72.4,72.47,72.39,72.42,8900.0,52.9993,53.0506,52.992,53.014,8900.0
2006-11-29 13:00:00,72.41,72.42,72.22,72.22,8100.0,53.0066,53.014,52.8676,52.8676,8100.0
2006-11-29 13:30:00,72.25,72.28,72.1,72.22,29600.0,52.8895,52.9115,52.7797,52.8676,29600.0
2006-11-29 14:00:00,72.2,72.22,72.0,72.02,7800.0,52.8529,52.8676,52.7065,52.7212,7800.0
2006-11-29 14:30:00,72.01,72.47,72.01,72.39,8200.0,52.7138,53.0506,52.7138,52.992,8200.0
2006-11-29 15:00:00,72.36,72.45,72.29,72.38,10000.0,52.97,53.0359,52.9188,52.9847,10000.0
2006-11-29 15:30:00,72.38,72.63,72.37,72.39,31900.0,52.9847,53.1677,52.9774,52.992,31900.0
2006-11-30 09:30:00,72.75,72.82,72.34,72.34,26100.0,53.2555,53.3068,52.9554,52.9554,26100.0
2006-11-30 10:00:00,72.33,72.39,71.85,72.09,31100.0,52.9481,52.992,52.5967,52.7724,31100.0
2006-11-30 10:30:00,72.11,72.25,71.95,72.05,84400.0,52.787,52.8895,52.6699,52.7431,84400.0
2006-11-30 11:00:00,72.02,72.2,71.95,72.2,67400.0,52.7212,52.8529,52.6699,52.8529,67400.0
2006-11-30 11:30:00,72.22,72.23,71.95,72.04,14100.0,52.8676,52.8749,52.6699,52.7358,14100.0
2006-11-30 12:00:00,72.08,72.14,71.98,72.0,10700.0,52.7651,52.809,52.6919,52.7065,10700.0
2006-11-30 12:30:00,72.04,72.08,72.01,72.07,15000.0,52.7358,52.7651,52.7138,52.7578,15000.0
2006-11-30 13:00:00,72.07,72.25,71.95,72.15,28300.0,52.7578,52.8895,52.6699,52.8163,28300.0
2006-11-30 13:30:00,72.15,72.21,72.03,72.06,23600.0,52.8163,52.8602,52.7285,52.7504,23600.0
2006-11-30 14:00:00,72.05,72.23,72.05,72.22,26400.0,52.7431,52.8749,52.7431,52.8676,26400.0
2006-11-30 14:30:00,72.23,72.5,72.17,72.41,33200.0,52.8749,53.0725,52.831,53.0066,33200.0
2006-11-30 15:00:00,72.41,72.49,72.39,72.48,27500.0,53.0066,53.0652,52.992,53.0579,27500.0
2006-11-30 15:30:00,72.47,72.48,72.37,72.42,53700.0,53.0506,53.0579,52.9774,53.014,53700.0
2006-12-01 09:30:00,72.4,72.57,72.04,72.33,24000.0,52.9993,53.1238,52.7358,52.9481,24000.0
2006-12-01 10:00:00,72.32,72.32,71.69,71.69,58600.0,52.9408,52.9408,52.4796,52.4796,58600.0
2006-12-01 10:30:00,71.67,71.68,71.36,71.55,41800.0,52.4649,52.4723,52.238,52.3771,41800.0
2006-12-01 11:00:00,71.55,71.66,71.47,71.54,45500.0,52.3771,52.4576,52.3185,52.3698,45500.0
2006-12-01 11:30:00,71.52,71.89,71.45,71.89,26000.0,52.3551,52.626,52.3039,52.626,26000.0
2006-12-01 12:00:00,71.89,71.93,71.58,71.61,16400.0,52.626,52.6553,52.3991,52.421,16400.0
2006-12-01 12:30:00,71.62,71.83,71.6,71.73,10600.0,52.4283,52.5821,52.4137,52.5089,10600.0
2006-12-01 13:00:00,71.77,71.79,71.51,71.59,18900.0,52.5381,52.5528,52.3478,52.4064,18900.0
2006-12-01 13:30:00,71.59,71.7,71.55,71.7,17100.0,52.4064,52.4869,52.3771,52.4869,17100.0
2006-12-01 14:00:00,71.67,71.78,71.5,71.55,24200.0,52.4649,52.5455,52.3405,52.3771,24200.0
2006-12-01 14:30:00,71.58,71.61,71.4,71.49,34100.0,52.3991,52.421,52.2673,52.3332,34100.0
2006-12-01 15:00:00,71.48,71.83,71.48,71.7,33000.0,52.3259,52.5821,52.3259,52.4869,33000.0
2006-12-01 15:30:00,71.73,71.9,71.6,71.85,52500.0,52.5089,52.6333,52.4137,52.5967,52500.0
2006-12-04 09:30:00,71.9,72.21,71.31,72.11,69000.0,52.6333,52.8602,52.2014,52.787,69000.0
2006-12-04 10:00:00,72.11,72.41,72.07,72.32,28400.0,52.787,53.0066,52.7578,52.9408,28400.0
2006-12-04 10:30:00,72.31,72.38,72.04,72.11,16200.0,52.9334,52.9847,52.7358,52.787,16200.0
2006-12-04 11:00:00,72.08,72.41,72.05,72.4,28300.0,52.7651,53.0066,52.7431,52.9993,28300.0
2006-12-04 11:30:00,72.35,72.36,72.2,72.26,15800.0,52.9627,52.97,52.8529,52.8968,15800.0
2006-12-04 12:00:00,72.26,72.52,72.2,72.46,20000.0,52.8968,53.0872,52.8529,53.0432,20000.0
2006-12-04 12:30:00,72.43,72.6,72.42,72.58,14500.0,53.0213,53.1457,53.014,53.1311,14500.0
2006-12-04 13:00:00,72.55,72.74,72.55,72.72,13200.0,53.1091,53.2482,53.1091,53.2336,13200.0
2006-12-04 13:30:00,72.72,72.94,72.65,72.86,19500.0,53.2336,53.3946,53.1823,53.3361,19500.0
2006-12-04 14:00:00,72.86,72.88,72.72,72.84,25500.0,53.3361,53.3507,53.2336,53.3214,25500.0
2006-12-04 14:30:00,72.84,72.91,72.8,72.85,45300.0,53.3214,53.3727,53.2921,53.3287,45300.0
2006-12-04 15:00:00,72.85,72.87,72.69,72.72,31300.0,53.3287,53.3434,53.2116,53.2336,31300.0
2006-12-04 15:30:00,72.74,72.81,72.42,72.5,117100.0,53.2482,53.2995,53.014,53.0725,117100.0
2006-12-05 09:30:00,72.5,72.53,71.87,71.95,76800.0,53.0725,53.0945,52.6113,52.6699,76800.0
2006-12-05 10:00:00,71.97,72.2,71.95,71.99,51500.0,52.6845,52.8529,52.6699,52.6992,51500.0
2006-12-05 10:30:00,71.97,72.13,71.95,72.09,35800.0,52.6845,52.8017,52.6699,52.7724,35800.0
2006-12-05 11:00:00,72.07,72.21,71.97,72.06,27000.0,52.7578,52.8602,52.6845,52.7504,27000.0
2006-12-05 11:30:00,72.1,72.19,72.03,72.03,6300.0,52.7797,52.8456,52.7285,52.7285,6300.0
2006-12-05 12:00:00,72.06,72.19,71.95,72.14,16200.0,52.7504,52.8456,52.6699,52.809,16200.0
2006-12-05 12:30:00,72.11,72.22,71.95,72.1,16900.0,52.787,52.8676,52.6699,52.7797,16900.0
2006-12-05 13:00:00,72.06,72.12,71.95,71.98,6500.0,52.7504,52.7944,52.6699,52.6919,6500.0
2006-12-05 13:30:00,72.0,72.1,71.98,72.0,7900.0,52.7065,52.7797,52.6919,52.7065,7900.0
2006-12-05 14:00:00,72.02,72.16,72.01,72.12,19600.0,52.7212,52.8236,52.7138,52.7944,19600.0
2006-12-05 14:30:00,72.12,72.25,72.11,72.19,24700.0,52.7944,52.8895,52.787,52.8456,24700.0
2006-12-05 15:00:00,72.21,72.4,72.19,72.39,137700.0,52.8602,52.9993,52.8456,52.992,137700.0
2006-12-05 15:30:00,72.39,72.45,72.28,72.35,87500.0,52.992,53.0359,52.9115,52.9627,87500.0
2006-12-06 09:30:00,72.42,72.71,72.4,72.55,23200.0,53.014,53.2263,52.9993,53.1091,23200.0
2006-12-06 10:00:00,72.57,72.96,72.44,72.81,105900.0,53.1238,53.4093,53.0286,53.2995,105900.0
2006-12-06 10:30:00,72.79,72.79,72.58,72.62,51700.0,53.2848,53.2848,53.1311,53.1604,51700.0
2006-12-06 11:00:00,72.61,72.98,72.59,72.93,19600.0,53.1531,53.4239,53.1384,53.3873,19600.0
2006-12-06 11:30:00,72.96,72.99,72.86,72.88,29200.0,53.4093,53.4312,53.3361,53.3507,29200.0
2006-12-06 12:00:00,72.87,72.98,72.86,72.95,15100.0,53.3434,53.4239,53.3361,53.4019,15100.0
2006-12-06 12:30:00,72.95,73.11,72.93,73.08,12500.0,53.4019,53.5191,53.3873,53.4971,12500.0
2006-12-06 13:00:00,73.08,73.2,73.06,73.18,12000.0,53.4971,53.585,53.4825,53.5703,12000.0
2006-12-06 13:30:00,73.17,73.31,73.15,73.31,19900.0,53.563,53.6655,53.5484,53.6655,19900.0
2006-12-06 14:00:00,73.35,73.51,73.32,73.45,36200.0,53.6948,53.8119,53.6728,53.768,36200.0
2006-12-06 14:30:00,73.45,73.56,73.41,73.52,27100.0,53.768,53.8485,53.7387,53.8192,27100.0
2006-12-06 15:00:00,73.5,73.53,73.41,73.47,44400.0,53.8046,53.8265,53.7387,53.7826,44400.0
2006-12-06 15:30:00,73.46,73.66,73.37,73.58,107300.0,53.7753,53.9217,53.7094,53.8631,107300.0
2006-12-07 09:30:00,73.96,74.14,73.61,73.99,32800.0,54.1413,54.2731,53.8851,54.1633,32800.0
2006-12-07 10:00:00,73.98,74.07,73.81,73.85,71300.0,54.1559,54.2218,54.0315,54.0608,71300.0
2006-12-07 10:30:00,73.76,73.79,73.53,73.79,21300.0,53.9949,54.0169,53.8265,54.0169,21300.0
2006-12-07 11:00:00,73.79,73.79,73.46,73.52,19700.0,54.0169,54.0169,53.7753,53.8192,19700.0
2006-12-07 11:30:00,73.53,73.67,73.51,73.54,16800.0,53.8265,53.929,53.8119,53.8338,16800.0
2006-12-07 12:00:00,73.54,73.68,73.5,73.68,9500.0,53.8338,53.9363,53.8046,53.9363,9500.0
2006-12-07 12:30:00,73.64,73.75,73.55,73.7,12700.0,53.907,53.9876,53.8412,53.951,12700.0
2006-12-07 13:00:00,73.72,73.86,73.67,73.86,11100.0,53.9656,54.0681,53.929,54.0681,11100.0
2006-12-07 13:30:00,73.83,73.83,73.63,73.63,16200.0,54.0461,54.0461,53.8997,53.8997,16200.0
2006-12-07 14:00:00,73.63,73.63,73.32,73.34,29800.0,53.8997,53.8997,53.6728,53.6874,29800.0
2006-12-07 14:30:00,73.34,73.51,73.34,73.37,71900.0,53.6874,53.8119,53.6874,53.7094,71900.0
2006-12-07 15:00:00,73.35,73.46,73.26,73.26,40000.0,53.6948,53.7753,53.6289,53.6289,40000.0
2006-12-07 15:30:00,73.25,73.4,73.22,73.37,39700.0,53.6216,53.7314,53.5996,53.7094,39700.0
2006-12-08 09:30:00,73.34,73.65,73.19,73.52,21000.0,53.6874,53.9144,53.5776,53.8192,21000.0
2006-12-08 10:00:00,73.5,73.5,72.85,72.94,30500.0,53.8046,53.8046,53.3287,53.3946,30500.0
2006-12-08 10:30:00,72.91,73.08,72.88,72.94,20200.0,53.3727,53.4971,53.3507,53.3946,20200.0
2006-12-08 11:00:00,72.99,73.48,72.99,73.48,17400.0,53.4312,53.7899,53.4312,53.7899,17400.0
2006-12-08 11:30:00,73.47,73.6,73.3,73.3,8800.0,53.7826,53.8778,53.6582,53.6582,8800.0
2006-12-08 12:00:00,73.32,73.4,73.14,73.18,6100.0,53.6728,53.7314,53.541,53.5703,6100.0
2006-12-08 12:30:00,73.15,73.24,73.04,73.16,6100.0,53.5484,53.6142,53.4678,53.5557,6100.0
2006-12-08 13:00:00,73.14,73.16,73.02,73.02,4500.0,53.541,53.5557,53.4532,53.4532,4500.0
2006-12-08 13:30:00,73.02,73.19,73.0,73.12,6200.0,53.4532,53.5776,53.4385,53.5264,6200.0
2006-12-08 14:00:00,73.09,73.23,73.06,73.06,6700.0,53.5044,53.6069,53.4825,53.4825,6700.0
2006-12-08 14:30:00,73.06,73.25,73.0,73.17,13700.0,53.4825,53.6216,53.4385,53.563,13700.0
2006-12-08 15:00:00,73.16,73.31,73.04,73.3,49700.0,53.5557,53.6655,53.4678,53.6582,49700.0
2006-12-08 15:30:00,73.25,74.42,73.25,74.1,327000.0,53.6216,54.478,53.6216,54.2438,327000.0
2006-12-11 09:30:00,73.75,73.76,72.79,72.98,67800.0,53.9876,53.9949,53.2848,53.4239,67800.0
2006-12-11 10:00:00,72.97,73.07,72.86,72.87,61400.0,53.4166,53.4898,53.3361,53.3434,61400.0
2006-12-11 10:30:00,72.9,73.02,72.74,72.75,62200.0,53.3653,53.4532,53.2482,53.2555,62200.0
2006-12-11 11:00:00,72.74,72.78,72.61,72.75,38200.0,53.2482,53.2775,53.1531,53.2555,38200.0
2006-12-11 11:30:00,72.76,72.84,72.61,72.61,29600.0,53.2629,53.3214,53.1531,53.1531,29600.0
2006-12-11 12:00:00,72.61,72.62,72.48,72.52,36800.0,53.1531,53.1604,53.0579,53.0872,36800.0
2006-12-11 12:30:00,72.52,72.74,72.52,72.52,21200.0,53.0872,53.2482,53.0872,53.0872,21200.0
2006-12-11 13:00:00,72.51,72.6,72.4,72.57,20700.0,53.0798,53.1457,52.9993,53.1238,20700.0
2006-12-11 13:30:00,72.56,72.6,72.55,72.55,27700.0,53.1164,53.1457,53.1091,53.1091,27700.0
2006-12-11 14:00:00,72.55,72.56,72.32,72.33,38600.0,53.1091,53.1164,52.9408,52.9481,38600.0
2006-12-11 14:30:00,72.33,72.36,72.22,72.25,30300.0,52.9481,52.97,52.8676,52.8895,30300.0
2006-12-11 15:00:00,72.26,72.29,72.08,72.09,59400.0,52.8968,52.9188,52.7651,52.7724,59400.0
2006-12-11 15:30:00,72.1,72.19,71.95,72.01,72200.0,52.7797,52.8456,52.6699,52.7138,72200.0
2006-12-12 09:30:00,72.17,72.49,71.96,72.49,44800.0,52.831,53.0652,52.6772,53.0652,44800.0
2006-12-12 10:00:00,72.47,72.64,72.41,72.5,15900.0,53.0506,53.175,53.0066,53.0725,15900.0
2006-12-12 10:30:00,72.54,72.59,72.44,72.5,18700.0,53.1018,53.1384,53.0286,53.0725,18700.0
2006-12-12 11:00:00,72.49,72.82,72.48,72.81,25500.0,53.0652,53.3068,53.0579,53.2995,25500.0
2006-12-12 11:30:00,72.8,72.94,72.63,72.67,37400.0,53.2921,53.3946,53.1677,53.197,37400.0
2006-12-12 12:00:00,72.68,72.78,72.51,72.67,38300.0,53.2043,53.2775,53.0798,53.197,38300.0
2006-12-12 12:30:00,72.68,72.73,72.44,72.44,19300.0,53.2043,53.2409,53.0286,53.0286,19300.0
2006-12-12 13:00:00,72.45,72.47,72.31,72.39,25700.0,53.0359,53.0506,52.9334,52.992,25700.0
2006-12-12 13:30:00,72.38,72.5,72.32,72.44,23600.0,52.9847,53.0725,52.9408,53.0286,23600.0
2006-12-12 14:00:00,72.44,72.72,72.39,72.55,29100.0,53.0286,53.2336,52.992,53.1091,29100.0
2006-12-12 14:30:00,72.53,72.68,72.41,72.58,33400.0,53.0945,53.2043,53.0066,53.1311,33400.0
2006-12-12 15:00:00,72.58,72.65,72.46,72.51,24300.0,53.1311,53.1823,53.0432,53.0798,24300.0
2006-12-12 15:30:00,72.51,72.62,72.46,72.59,48900.0,53.0798,53.1604,53.0432,53.1384,48900.0
2006-12-13 09:30:00,72.88,72.89,72.37,72.66,35000.0,53.3507,53.358,52.9774,53.1897,35000.0
2006-12-13 10:00:00,72.7,72.72,72.39,72.43,47800.0,53.2189,53.2336,52.992,53.0213,47800.0
2006-12-13 10:30:00,72.41,72.41,72.16,72.2,41700.0,53.0066,53.0066,52.8236,52.8529,41700.0
2006-12-13 11:00:00,72.23,72.27,72.18,72.18,43400.0,52.8749,52.9042,52.8383,52.8383,43400.0
2006-12-13 11:30:00,72.18,72.18,72.0,72.0,19800.0,52.8383,52.8383,52.7065,52.7065,19800.0
2006-12-13 12:00:00,72.01,72.11,71.98,72.02,16900.0,52.7138,52.787,52.6919,52.7212,16900.0
2006-12-13 12:30:00,72.01,72.16,71.98,72.16,12300.0,52.7138,52.8236,52.6919,52.8236,12300.0
2006-12-13 13:00:00,72.15,72.28,72.02,72.06,8800.0,52.8163,52.9115,52.7212,52.7504,8800.0
2006-12-13 13:30:00,72.06,72.06,71.89,71.9,20300.0,52.7504,52.7504,52.626,52.6333,20300.0
2006-12-13 14:00:00,71.92,71.95,71.8,71.81,20500.0,52.6479,52.6699,52.5601,52.5674,20500.0
2006-12-13 14:30:00,71.81,71.91,71.74,71.83,13000.0,52.5674,52.6406,52.5162,52.5821,13000.0
2006-12-13 15:00:00,71.82,71.92,71.82,71.85,13900.0,52.5747,52.6479,52.5747,52.5967,13900.0
2006-12-13 15:30:00,71.85,72.0,71.85,71.96,40800.0,52.5967,52.7065,52.5967,52.6772,40800.0
2006-12-14 09:30:00,72.42,72.94,72.04,72.89,55700.0,53.014,53.3946,52.7358,53.358,55700.0
2006-12-14 10:00:00,72.9,73.09,72.51,72.66,29000.0,53.3653,53.5044,53.0798,53.1897,29000.0
2006-12-14 10:30:00,72.7,72.89,72.42,72.47,20200.0,53.2189,53.358,53.014,53.0506,20200.0
2006-12-14 11:00:00,72.48,72.51,72.22,72.28,21000.0,53.0579,53.0798,52.8676,52.9115,21000.0
2006-12-14 11:30:00,72.31,72.31,72.09,72.18,19500.0,52.9334,52.9334,52.7724,52.8383,19500.0
2006-12-14 12:00:00,72.18,72.25,72.1,72.14,17800.0,52.8383,52.8895,52.7797,52.809,17800.0
2006-12-14 12:30:00,72.13,72.3,72.13,72.18,12100.0,52.8017,52.9261,52.8017,52.8383,12100.0
2006-12-14 13:00:00,72.21,72.24,72.12,72.18,12900.0,52.8602,52.8822,52.7944,52.8383,12900.0
2006-12-14 13:30:00,72.19,72.19,72.04,72.13,22700.0,52.8456,52.8456,52.7358,52.8017,22700.0
2006-12-14 14:00:00,72.13,72.13,72.0,72.04,20000.0,52.8017,52.8017,52.7065,52.7358,20000.0
2006-12-14 14:30:00,72.04,72.27,72.01,72.21,20800.0,52.7358,52.9042,52.7138,52.8602,20800.0
2006-12-14 15:00:00,72.21,72.41,72.13,72.4,26800.0,52.8602,53.0066,52.8017,52.9993,26800.0
2006-12-14 15:30:00,72.4,72.41,72.24,72.41,31400.0,52.9993,53.0066,52.8822,53.0066,31400.0
2006-12-15 09:30:00,72.38,72.38,71.56,71.56,179900.0,52.9847,52.9847,52.3844,52.3844,179900.0
2006-12-15 10:00:00,71.59,71.59,71.2,71.34,47600.0,52.4064,52.4064,52.1209,52.2234,47600.0
2006-12-15 10:30:00,71.33,71.78,71.33,71.75,55700.0,52.216,52.5455,52.216,52.5235,55700.0
2006-12-15 11:00:00,71.75,71.78,71.56,71.56,60000.0,52.5235,52.5455,52.3844,52.3844,60000.0
2006-12-15 11:30:00,71.54,71.6,71.47,71.51,21000.0,52.3698,52.4137,52.3185,52.3478,21000.0
2006-12-15 12:00:00,71.52,71.52,71.29,71.37,19300.0,52.3551,52.3551,52.1868,52.2453,19300.0
2006-12-15 12:30:00,71.35,71.45,71.29,71.34,24400.0,52.2307,52.3039,52.1868,52.2234,24400.0
2006-12-15 13:00:00,71.34,71.36,71.24,71.24,27200.0,52.2234,52.238,52.1502,52.1502,27200.0
2006-12-15 13:30:00,71.25,71.25,70.86,70.98,69800.0,52.1575,52.1575,51.872,51.9598,69800.0
2006-12-15 14:00:00,71.0,71.06,70.79,70.8,63000.0,51.9745,52.0184,51.8207,51.8281,63000.0
2006-12-15 14:30:00,70.81,70.99,70.79,70.99,61900.0,51.8354,51.9672,51.8207,51.9672,61900.0
2006-12-15 15:00:00,70.99,71.06,70.89,70.94,58600.0,51.9672,52.0184,51.894,51.9306,58600.0
2006-12-15 15:30:00,70.94,71.04,70.89,71.01,91400.0,51.9306,52.0038,51.894,51.9818,91400.0
2006-12-18 09:30:00,71.1,71.7,71.05,71.59,103600.0,52.0477,52.4869,52.0111,52.4064,103600.0
2006-12-18 10:00:00,71.7,72.02,71.57,71.84,52200.0,52.4869,52.7212,52.3917,52.5894,52200.0
2006-12-18 10:30:00,71.83,71.86,71.58,71.82,22200.0,52.5821,52.604,52.3991,52.5747,22200.0
2006-12-18 11:00:00,71.85,71.92,71.48,71.56,53000.0,52.5967,52.6479,52.3259,52.3844,53000.0
2006-12-18 11:30:00,71.56,71.6,71.4,71.45,20400.0,52.3844,52.4137,52.2673,52.3039,20400.0
2006-12-18 12:00:00,71.42,71.5,71.34,71.4,30300.0,52.2819,52.3405,52.2234,52.2673,30300.0
2006-12-18 12:30:00,71.44,71.5,71.41,71.41,13900.0,52.2966,52.3405,52.2746,52.2746,13900.0
2006-12-18 13:00:00,71.41,71.5,71.31,71.47,24900.0,52.2746,52.3405,52.2014,52.3185,24900.0
2006-12-18 13:30:00,71.47,71.71,71.47,71.56,59600.0,52.3185,52.4942,52.3185,52.3844,59600.0
2006-12-18 14:00:00,71.55,71.6,71.46,71.53,41700.0,52.3771,52.4137,52.3112,52.3625,41700.0
2006-12-18 14:30:00,71.52,71.58,71.35,71.41,51400.0,52.3551,52.3991,52.2307,52.2746,51400.0
2006-12-18 15:00:00,71.4,71.5,71.36,71.38,57400.0,52.2673,52.3405,52.238,52.2526,57400.0
2006-12-18 15:30:00,71.4,71.5,71.32,71.36,103700.0,52.2673,52.3405,52.2087,52.238,103700.0
2006-12-19 09:30:00,71.0,71.0,70.38,70.58,96800.0,51.9745,51.9745,51.5206,51.667,96800.0
2006-12-19 10:00:00,70.59,70.65,70.56,70.59,61100.0,51.6743,51.7183,51.6524,51.6743,61100.0
2006-12-19 10:30:00,70.57,70.87,70.53,70.75,46900.0,51.6597,51.8793,51.6304,51.7915,46900.0
2006-12-19 11:00:00,70.75,70.75,70.55,70.7,47100.0,51.7915,51.7915,51.6451,51.7549,47100.0
2006-12-19 11:30:00,70.7,70.7,70.57,70.7,29800.0,51.7549,51.7549,51.6597,51.7549,29800.0
2006-12-19 12:00:00,70.68,70.7,70.57,70.65,60000.0,51.7402,51.7549,51.6597,51.7183,60000.0
2006-12-19 12:30:00,70.65,70.83,70.65,70.68,17900.0,51.7183,51.85,51.7183,51.7402,17900.0
2006-12-19 13:00:00,70.69,70.71,70.63,70.65,23000.0,51.7475,51.7622,51.7036,51.7183,23000.0
2006-12-19 13:30:00,70.6,70.75,70.6,70.75,31900.0,51.6817,51.7915,51.6817,51.7915,31900.0
2006-12-19 14:00:00,70.75,70.92,70.74,70.85,74400.0,51.7915,51.9159,51.7841,51.8647,74400.0
2006-12-19 14:30:00,70.84,71.06,70.81,71.06,29600.0,51.8573,52.0184,51.8354,52.0184,29600.0
2006-12-19 15:00:00,71.06,71.28,71.02,71.24,31500.0,52.0184,52.1794,51.9891,52.1502,31500.0
2006-12-19 15:30:00,71.24,71.25,71.1,71.13,102600.0,52.1502,52.1575,52.0477,52.0696,102600.0
2006-12-20 09:30:00,71.1,71.41,71.1,71.4,24100.0,52.0477,52.2746,52.0477,52.2673,24100.0
2006-12-20 10:00:00,71.4,71.77,71.38,71.69,48200.0,52.2673,52.5381,52.2526,52.4796,48200.0
2006-12-20 10:30:00,71.7,71.8,71.65,71.67,28100.0,52.4869,52.5601,52.4503,52.4649,28100.0
2006-12-20 11:00:00,71.66,71.67,71.3,71.36,34400.0,52.4576,52.4649,52.1941,52.238,34400.0
2006-12-20 11:30:00,71.37,71.49,71.2,71.24,28900.0,52.2453,52.3332,52.1209,52.1502,28900.0
2006-12-20 12:00:00,71.22,71.51,71.22,71.51,19900.0,52.1355,52.3478,52.1355,52.3478,19900.0
2006-12-20 12:30:00,71.48,71.69,71.33,71.64,21100.0,52.3259,52.4796,52.216,52.443,21100.0
2006-12-20 13:00:00,71.64,71.69,71.54,71.61,14800.0,52.443,52.4796,52.3698,52.421,14800.0
2006-12-20 13:30:00,71.61,71.66,71.49,71.59,16100.0,52.421,52.4576,52.3332,52.4064,16100.0
2006-12-20 14:00:00,71.6,71.63,71.52,71.57,19000.0,52.4137,52.4357,52.3551,52.3917,19000.0
2006-12-20 14:30:00,71.57,71.65,71.47,71.59,15700.0,52.3917,52.4503,52.3185,52.4064,15700.0
2006-12-20 15:00:00,71.59,71.62,71.49,71.55,28600.0,52.4064,52.4283,52.3332,52.3771,28600.0
2006-12-20 15:30:00,71.55,71.63,71.41,71.51,50000.0,52.3771,52.4357,52.2746,52.3478,50000.0
2006-12-21 09:30:00,71.81,71.81,71.38,71.51,59500.0,52.5674,52.5674,52.2526,52.3478,59500.0
2006-12-21 10:00:00,71.49,71.7,71.4,71.55,28800.0,52.3332,52.4869,52.2673,52.3771,28800.0
2006-12-21 10:30:00,71.51,71.68,71.38,71.42,46200.0,52.3478,52.4723,52.2526,52.2819,46200.0
2006-12-21 11:00:00,71.43,71.56,71.42,71.52,15900.0,52.2893,52.3844,52.2819,52.3551,15900.0
2006-12-21 11:30:00,71.52,71.58,71.43,71.49,16600.0,52.3551,52.3991,52.2893,52.3332,16600.0
2006-12-21 12:00:00,71.46,71.54,71.35,71.35,56100.0,52.3112,52.3698,52.2307,52.2307,56100.0
2006-12-21 12:30:00,71.35,71.37,71.06,71.23,37500.0,52.2307,52.2453,52.0184,52.1428,37500.0
2006-12-21 13:00:00,71.23,71.31,71.2,71.31,58700.0,52.1428,52.2014,52.1209,52.2014,58700.0
2006-12-21 13:30:00,71.31,71.35,71.25,71.25,48200.0,52.2014,52.2307,52.1575,52.1575,48200.0
2006-12-21 14:00:00,71.25,71.32,71.12,71.25,62400.0,52.1575,52.2087,52.0623,52.1575,62400.0
2006-12-21 14:30:00,71.23,71.37,71.06,71.15,29500.0,52.1428,52.2453,52.0184,52.0843,29500.0
2006-12-21 15:00:00,71.15,71.19,71.06,71.08,23400.0,52.0843,52.1136,52.0184,52.033,23400.0
2006-12-21 15:30:00,71.1,71.12,70.98,71.0,57100.0,52.0477,52.0623,51.9598,51.9745,57100.0
2006-12-22 09:30:00,71.15,71.17,70.9,70.93,38900.0,52.0843,52.0989,51.9013,51.9232,38900.0
2006-12-22 10:00:00,70.96,70.96,70.68,70.89,25100.0,51.9452,51.9452,51.7402,51.894,25100.0
2006-12-22 10:30:00,70.89,70.91,70.67,70.68,70500.0,51.894,51.9086,51.7329,51.7402,70500.0
2006-12-22 11:00:00,70.68,70.77,70.5,70.55,9400.0,51.7402,51.8061,51.6085,51.6451,9400.0
2006-12-22 11:30:00,70.56,70.6,70.27,70.3,32900.0,51.6524,51.6817,51.4401,51.4621,32900.0
2006-12-22 12:00:00,70.3,70.4,70.23,70.3,6900.0,51.4621,51.5353,51.4108,51.4621,6900.0
2006-12-22 12:30:00,70.33,70.33,70.08,70.1,64700.0,51.484,51.484,51.301,51.3156,64700.0
2006-12-22 13:00:00,70.09,70.11,69.86,69.88,39800.0,51.3083,51.323,51.14,51.1546,39800.0
2006-12-22 13:30:00,69.88,69.97,69.76,69.84,62000.0,51.1546,51.2205,51.0668,51.1253,62000.0
2006-12-22 14:00:00,69.83,69.83,69.68,69.72,40300.0,51.118,51.118,51.0082,51.0375,40300.0
2006-12-22 14:30:00,69.71,70.01,69.71,69.96,56000.0,51.0302,51.2498,51.0302,51.2132,56000.0
2006-12-22 15:00:00,69.96,70.13,69.94,70.0,56400.0,51.2132,51.3376,51.1985,51.2424,56400.0
2006-12-22 15:30:00,70.0,70.05,69.87,70.0,88100.0,51.2424,51.279,51.1473,51.2424,88100.0
2006-12-26 09:30:00,69.8,69.99,69.72,69.83,45300.0,51.096,51.2351,51.0375,51.118,45300.0
2006-12-26 10:00:00,69.84,69.98,69.74,69.89,33000.0,51.1253,51.2278,51.0521,51.1619,33000.0
2006-12-26 10:30:00,69.93,69.93,69.71,69.75,13600.0,51.1912,51.1912,51.0302,51.0594,13600.0
2006-12-26 11:00:00,69.77,69.91,69.74,69.91,8700.0,51.0741,51.1766,51.0521,51.1766,8700.0
2006-12-26 11:30:00,69.92,69.92,69.75,69.88,20700.0,51.1839,51.1839,51.0594,51.1546,20700.0
2006-12-26 12:00:00,69.88,69.89,69.75,69.83,8400.0,51.1546,51.1619,51.0594,51.118,8400.0
2006-12-26 12:30:00,69.85,69.88,69.7,69.7,25800.0,51.1326,51.1546,51.0228,51.0228,25800.0
2006-12-26 13:00:00,69.69,69.84,69.68,69.8,28600.0,51.0155,51.1253,51.0082,51.096,28600.0
2006-12-26 13:30:00,69.79,69.92,69.74,69.89,13400.0,51.0887,51.1839,51.0521,51.1619,13400.0
2006-12-26 14:00:00,69.89,69.93,69.83,69.87,16800.0,51.1619,51.1912,51.118,51.1473,16800.0
2006-12-26 14:30:00,69.89,69.9,69.8,69.86,20800.0,51.1619,51.1692,51.096,51.14,20800.0
2006-12-26 15:00:00,69.88,70.0,69.86,69.99,33700.0,51.1546,51.2424,51.14,51.2351,33700.0
2006-12-26 15:30:00,69.99,70.04,69.92,69.99,74800.0,51.2351,51.2717,51.1839,51.2351,74800.0
2006-12-27 09:30:00,70.0,70.45,69.94,70.23,111000.0,51.2424,51.5719,51.1985,51.4108,111000.0
2006-12-27 10:00:00,70.24,70.35,70.18,70.3,35900.0,51.4181,51.4987,51.3742,51.4621,35900.0
2006-12-27 10:30:00,70.31,70.39,70.23,70.29,34300.0,51.4694,51.5279,51.4108,51.4547,34300.0
2006-12-27 11:00:00,70.28,70.43,70.25,70.43,30600.0,51.4474,51.5572,51.4254,51.5572,30600.0
2006-12-27 11:30:00,70.43,70.64,70.42,70.63,25600.0,51.5572,51.7109,51.5499,51.7036,25600.0
2006-12-27 12:00:00,70.61,70.64,70.47,70.53,6300.0,51.689,51.7109,51.5865,51.6304,6300.0
2006-12-27 12:30:00,70.53,70.62,70.48,70.48,6200.0,51.6304,51.6963,51.5938,51.5938,6200.0
2006-12-27 13:00:00,70.5,70.52,70.35,70.37,6300.0,51.6085,51.6231,51.4987,51.5133,6300.0
2006-12-27 13:30:00,70.38,70.56,70.37,70.56,8500.0,51.5206,51.6524,51.5133,51.6524,8500.0
2006-12-27 14:00:00,70.59,70.72,70.56,70.71,16600.0,51.6743,51.7695,51.6524,51.7622,16600.0
2006-12-27 14:30:00,70.7,70.88,70.7,70.81,16800.0,51.7549,51.8866,51.7549,51.8354,16800.0
2006-12-27 15:00:00,70.81,70.96,70.81,70.94,18900.0,51.8354,51.9452,51.8354,51.9306,18900.0
2006-12-27 15:30:00,70.94,70.99,70.85,70.89,31600.0,51.9306,51.9672,51.8647,51.894,31600.0
2006-12-28 09:30:00,70.7,71.0,70.67,70.97,20600.0,51.7549,51.9745,51.7329,51.9525,20600.0
2006-12-28 10:00:00,70.98,71.12,70.9,70.93,28400.0,51.9598,52.0623,51.9013,51.9232,28400.0
2006-12-28 10:30:00,70.93,70.99,70.8,70.96,10300.0,51.9232,51.9672,51.8281,51.9452,10300.0
2006-12-28 11:00:00,70.95,70.95,70.8,70.94,11500.0,51.9379,51.9379,51.8281,51.9306,11500.0
2006-12-28 11:30:00,70.95,71.47,70.53,70.56,28900.0,51.9379,52.3185,51.6304,51.6524,28900.0
2006-12-28 12:00:00,70.55,70.57,70.5,70.57,35700.0,51.6451,51.6597,51.6085,51.6597,35700.0
2006-12-28 12:30:00,70.57,70.61,70.45,70.45,26600.0,51.6597,51.689,51.5719,51.5719,26600.0
2006-12-28 13:00:00,70.46,70.51,70.16,70.17,34100.0,51.5792,51.6158,51.3596,51.3669,34100.0
2006-12-28 13:30:00,70.25,70.28,70.13,70.24,38600.0,51.4254,51.4474,51.3376,51.4181,38600.0
2006-12-28 14:00:00,70.24,70.31,70.17,70.26,24400.0,51.4181,51.4694,51.3669,51.4328,24400.0
2006-12-28 14:30:00,70.27,70.5,70.27,70.36,29000.0,51.4401,51.6085,51.4401,51.506,29000.0
2006-12-28 15:00:00,70.38,70.54,70.31,70.35,21400.0,51.5206,51.6377,51.4694,51.4987,21400.0
2006-12-28 15:30:00,70.36,70.52,70.35,70.37,32500.0,51.506,51.6231,51.4987,51.5133,32500.0
2006-12-29 09:30:00,70.37,70.39,69.99,70.15,27100.0,51.5133,51.5279,51.2351,51.3522,27100.0
2006-12-29 10:00:00,70.18,70.35,70.15,70.32,12800.0,51.3742,51.4987,51.3522,51.4767,12800.0
2006-12-29 10:30:00,70.33,70.39,70.22,70.29,9000.0,51.484,51.5279,51.4035,51.4547,9000.0
2006-12-29 11:00:00,70.26,70.29,70.15,70.2,8500.0,51.4328,51.4547,51.3522,51.3888,8500.0
2006-12-29 11:30:00,70.22,70.28,70.2,70.22,4500.0,51.4035,51.4474,51.3888,51.4035,4500.0
2006-12-29 12:00:00,70.21,70.24,70.14,70.14,6800.0,51.3962,51.4181,51.3449,51.3449,6800.0
2006-12-29 12:30:00,70.13,70.24,70.09,70.2,14300.0,51.3376,51.4181,51.3083,51.3888,14300.0
2006-12-29 13:00:00,70.21,70.28,70.2,70.24,11100.0,51.3962,51.4474,51.3888,51.4181,11100.0
2006-12-29 13:30:00,70.25,70.26,70.15,70.15,22700.0,51.4254,51.4328,51.3522,51.3522,22700.0
2006-12-29 14:00:00,70.17,70.17,70.05,70.07,15300.0,51.3669,51.3669,51.279,51.2937,15300.0
2006-12-29 14:30:00,70.07,70.12,70.07,70.1,19200.0,51.2937,51.3303,51.2937,51.3156,19200.0
2006-12-29 15:00:00,70.1,70.14,69.87,69.93,34800.0,51.3156,51.3449,51.1473,51.1912,34800.0
2006-12-29 15:30:00,69.92,70.09,69.85,69.85,57100.0,51.1839,51.3083,51.1326,51.1326,57100.0
2007-01-03 09:30:00,70.5,71.02,70.38,70.39,81700.0,51.6085,51.9891,51.5206,51.5279,81700.0
2007-01-03 10:00:00,70.38,71.67,70.37,71.65,54700.0,51.5206,52.4649,51.5133,52.4503,54700.0
2007-01-03 10:30:00,71.64,71.66,71.29,71.43,29300.0,52.443,52.4576,52.1868,52.2893,29300.0
2007-01-03 11:00:00,71.43,71.55,71.28,71.48,46600.0,52.2893,52.3771,52.1794,52.3259,46600.0
2007-01-03 11:30:00,71.49,71.54,71.39,71.42,39200.0,52.3332,52.3698,52.26,52.2819,39200.0
2007-01-03 12:00:00,71.42,71.5,71.29,71.38,37600.0,52.2819,52.3405,52.1868,52.2526,37600.0
2007-01-03 12:30:00,71.39,71.58,71.23,71.58,64100.0,52.26,52.3991,52.1428,52.3991,64100.0
2007-01-03 13:00:00,71.58,71.58,71.08,71.12,34300.0,52.3991,52.3991,52.033,52.0623,34300.0
2007-01-03 13:30:00,71.1,71.25,71.0,71.2,27200.0,52.0477,52.1575,51.9745,52.1209,27200.0
2007-01-03 14:00:00,71.19,71.25,70.71,70.9,46600.0,52.1136,52.1575,51.7622,51.9013,46600.0
2007-01-03 14:30:00,70.9,70.92,70.61,70.67,55500.0,51.9013,51.9159,51.689,51.7329,55500.0
2007-01-03 15:00:00,70.67,70.82,70.62,70.65,42700.0,51.7329,51.8427,51.6963,51.7183,42700.0
2007-01-03 15:30:00,70.66,71.0,70.61,70.95,38000.0,51.7256,51.9745,51.689,51.9379,38000.0
2007-01-04 09:30:00,71.0,71.18,70.55,70.55,28500.0,51.9745,52.1062,51.6451,51.6451,28500.0
2007-01-04 10:00:00,70.55,70.56,70.25,70.3,55200.0,51.6451,51.6524,51.4254,51.4621,55200.0
2007-01-04 10:30:00,70.33,70.5,70.26,70.47,37200.0,51.484,51.6085,51.4328,51.5865,37200.0
2007-01-04 11:00:00,70.48,70.58,70.43,70.57,25300.0,51.5938,51.667,51.5572,51.6597,25300.0
2007-01-04 11:30:00,70.58,70.83,70.55,70.8,46200.0,51.667,51.85,51.6451,51.8281,46200.0
2007-01-04 12:00:00,70.81,70.94,70.72,70.75,26600.0,51.8354,51.9306,51.7695,51.7915,26600.0
2007-01-04 12:30:00,70.74,70.74,70.48,70.52,22700.0,51.7841,51.7841,51.5938,51.6231,22700.0
2007-01-04 13:00:00,70.51,70.54,70.4,70.43,24100.0,51.6158,51.6377,51.5353,51.5572,24100.0
2007-01-04 13:30:00,70.43,70.53,70.37,70.53,25700.0,51.5572,51.6304,51.5133,51.6304,25700.0
2007-01-04 14:00:00,70.57,70.71,70.54,70.62,20800.0,51.6597,51.7622,51.6377,51.6963,20800.0
2007-01-04 14:30:00,70.59,70.92,70.58,70.9,25100.0,51.6743,51.9159,51.667,51.9013,25100.0
2007-01-04 15:00:00,70.88,70.93,70.8,70.8,25900.0,51.8866,51.9232,51.8281,51.8281,25900.0
2007-01-04 15:30:00,70.81,70.99,70.78,70.79,68000.0,51.8354,51.9672,51.8134,51.8207,68000.0
2007-01-05 09:30:00,70.6,70.79,70.38,70.54,24200.0,51.6817,51.8207,51.5206,51.6377,24200.0
2007-01-05 10:00:00,70.5,70.69,70.47,70.63,36400.0,51.6085,51.7475,51.5865,51.7036,36400.0
2007-01-05 10:30:00,70.65,70.76,70.42,70.42,22800.0,51.7183,51.7988,51.5499,51.5499,22800.0
2007-01-05 11:00:00,70.43,70.47,69.99,70.0,41500.0,51.5572,51.5865,51.2351,51.2424,41500.0
2007-01-05 11:30:00,70.02,70.02,69.68,69.76,45300.0,51.2571,51.2571,51.0082,51.0668,45300.0
2007-01-05 12:00:00,69.79,69.85,69.58,69.67,29800.0,51.0887,51.1326,50.935,51.0009,29800.0
2007-01-05 12:30:00,69.7,69.74,69.41,69.44,35300.0,51.0228,51.0521,50.8105,50.8325,35300.0
2007-01-05 13:00:00,69.44,69.46,69.27,69.34,36900.0,50.8325,50.8471,50.7081,50.7593,36900.0
2007-01-05 13:30:00,69.31,69.4,69.25,69.26,35100.0,50.7373,50.8032,50.6934,50.7007,35100.0
2007-01-05 14:00:00,69.26,69.37,69.04,69.13,46000.0,50.7007,50.7813,50.5397,50.6056,46000.0
2007-01-05 14:30:00,69.12,69.13,68.92,69.04,89100.0,50.5983,50.6056,50.4518,50.5397,89100.0
2007-01-05 15:00:00,69.04,69.38,69.0,69.34,53200.0,50.5397,50.7886,50.5104,50.7593,53200.0
2007-01-05 15:30:00,69.33,69.43,69.13,69.37,73900.0,50.752,50.8252,50.6056,50.7813,73900.0
2007-01-08 09:30:00,69.34,69.34,68.77,68.95,49300.0,50.7593,50.7593,50.342,50.4738,49300.0
2007-01-08 10:00:00,68.98,69.45,68.98,69.36,46800.0,50.4958,50.8398,50.4958,50.7739,46800.0
2007-01-08 10:30:00,69.34,69.6,69.34,69.49,26100.0,50.7593,50.9496,50.7593,50.8691,26100.0
2007-01-08 11:00:00,69.48,69.75,69.33,69.65,24800.0,50.8618,51.0594,50.752,50.9862,24800.0
2007-01-08 11:30:00,69.62,69.74,69.54,69.73,12700.0,50.9643,51.0521,50.9057,51.0448,12700.0
2007-01-08 12:00:00,69.73,69.75,69.6,69.6,7300.0,51.0448,51.0594,50.9496,50.9496,7300.0
2007-01-08 12:30:00,69.64,69.64,69.44,69.54,12500.0,50.9789,50.9789,50.8325,50.9057,12500.0
2007-01-08 13:00:00,69.58,69.64,69.49,69.55,14200.0,50.935,50.9789,50.8691,50.913,14200.0
2007-01-08 13:30:00,69.58,69.91,69.58,69.9,11100.0,50.935,51.1766,50.935,51.1692,11100.0
2007-01-08 14:00:00,69.89,70.14,69.88,70.07,44800.0,51.1619,51.3449,51.1546,51.2937,44800.0
2007-01-08 14:30:00,70.08,70.12,70.0,70.01,13000.0,51.301,51.3303,51.2424,51.2498,13000.0
2007-01-08 15:00:00,70.0,70.34,70.0,70.15,32000.0,51.2424,51.4913,51.2424,51.3522,32000.0
2007-01-08 15:30:00,70.13,70.22,70.0,70.11,49600.0,51.3376,51.4035,51.2424,51.323,49600.0
2007-01-09 09:30:00,70.02,70.05,69.7,69.77,18300.0,51.2571,51.279,51.0228,51.0741,18300.0
2007-01-09 10:00:00,69.79,70.05,69.68,70.02,26300.0,51.0887,51.279,51.0082,51.2571,26300.0
2007-01-09 10:30:00,69.99,70.09,69.89,69.98,21900.0,51.2351,51.3083,51.1619,51.2278,21900.0
2007-01-09 11:00:00,70.0,70.15,69.93,70.03,32800.0,51.2424,51.3522,51.1912,51.2644,32800.0
2007-01-09 11:30:00,70.05,70.13,69.92,70.0,27800.0,51.279,51.3376,51.1839,51.2424,27800.0
2007-01-09 12:00:00,70.0,70.02,69.75,69.75,17900.0,51.2424,51.2571,51.0594,51.0594,17900.0
2007-01-09 12:30:00,69.75,69.79,69.53,69.57,14900.0,51.0594,51.0887,50.8984,50.9277,14900.0
2007-01-09 13:00:00,69.55,69.65,69.53,69.6,11500.0,50.913,50.9862,50.8984,50.9496,11500.0
2007-01-09 13:30:00,69.59,69.89,69.59,69.84,19700.0,50.9423,51.1619,50.9423,51.1253,19700.0
2007-01-09 14:00:00,69.82,70.06,69.82,69.9,15700.0,51.1107,51.2864,51.1107,51.1692,15700.0
2007-01-09 14:30:00,69.87,70.09,69.86,70.09,14100.0,51.1473,51.3083,51.14,51.3083,14100.0
2007-01-09 15:00:00,70.06,70.12,69.96,70.12,14900.0,51.2864,51.3303,51.2132,51.3303,14900.0
2007-01-09 15:30:00,70.15,70.23,70.09,70.13,32600.0,51.3522,51.4108,51.3083,51.3376,32600.0
2007-01-10 09:30:00,69.77,69.85,69.57,69.84,14900.0,51.0741,51.1326,50.9277,51.1253,14900.0
2007-01-10 10:00:00,69.84,70.2,69.84,70.04,18200.0,51.1253,51.3888,51.1253,51.2717,18200.0
2007-01-10 10:30:00,70.05,70.33,70.04,70.24,24500.0,51.279,51.484,51.2717,51.4181,24500.0
2007-01-10 11:00:00,70.25,70.25,70.04,70.11,16000.0,51.4254,51.4254,51.2717,51.323,16000.0
2007-01-10 11:30:00,70.13,70.29,70.02,70.28,19700.0,51.3376,51.4547,51.2571,51.4474,19700.0
2007-01-10 12:00:00,70.28,70.29,70.0,70.04,9900.0,51.4474,51.4547,51.2424,51.2717,9900.0
2007-01-10 12:30:00,70.03,70.06,69.88,69.97,48000.0,51.2644,51.2864,51.1546,51.2205,48000.0
2007-01-10 13:00:00,69.97,70.2,69.97,70.07,80800.0,51.2205,51.3888,51.2205,51.2937,80800.0
2007-01-10 13:30:00,70.07,70.1,70.0,70.05,25100.0,51.2937,51.3156,51.2424,51.279,25100.0
2007-01-10 14:00:00,70.08,70.19,70.06,70.15,9800.0,51.301,51.3815,51.2864,51.3522,9800.0
2007-01-10 14:30:00,70.15,70.42,70.12,70.36,20600.0,51.3522,51.5499,51.3303,51.506,20600.0
2007-01-10 15:00:00,70.36,70.59,70.36,70.5,30200.0,51.506,51.6743,51.506,51.6085,30200.0
2007-01-10 15:30:00,70.51,70.65,70.37,70.55,67500.0,51.6158,51.7183,51.5133,51.6451,67500.0
2007-01-11 09:30:00,70.57,70.89,70.51,70.89,15700.0,51.6597,51.894,51.6158,51.894,15700.0
2007-01-11 10:00:00,70.82,71.0,70.64,70.95,18300.0,51.8427,51.9745,51.7109,51.9379,18300.0
2007-01-11 10:30:00,70.94,71.27,70.87,71.15,18600.0,51.9306,52.1721,51.8793,52.0843,18600.0
2007-01-11 11:00:00,71.1,71.14,71.0,71.01,16200.0,52.0477,52.077,51.9745,51.9818,16200.0
2007-01-11 11:30:00,71.01,71.1,71.0,71.02,57000.0,51.9818,52.0477,51.9745,51.9891,57000.0
2007-01-11 12:00:00,71.03,71.15,71.01,71.12,11300.0,51.9964,52.0843,51.9818,52.0623,11300.0
2007-01-11 12:30:00,71.12,71.18,71.11,71.16,12500.0,52.0623,52.1062,52.055,52.0916,12500.0
2007-01-11 13:00:00,71.15,71.16,70.97,71.02,9300.0,52.0843,52.0916,51.9525,51.9891,9300.0
2007-01-11 13:30:00,71.04,71.12,71.02,71.1,11700.0,52.0038,52.0623,51.9891,52.0477,11700.0
2007-01-11 14:00:00,71.08,71.1,70.92,71.07,23700.0,52.033,52.0477,51.9159,52.0257,23700.0
2007-01-11 14:30:00,71.07,71.26,71.07,71.17,24700.0,52.0257,52.1648,52.0257,52.0989,24700.0
2007-01-11 15:00:00,71.16,71.2,71.12,71.17,17900.0,52.0916,52.1209,52.0623,52.0989,17900.0
2007-01-11 15:30:00,71.15,71.33,71.13,71.26,45700.0,52.0843,52.216,52.0696,52.1648,45700.0
2007-01-12 09:30:00,71.39,71.74,71.3,71.74,32200.0,52.26,52.5162,52.1941,52.5162,32200.0
2007-01-12 10:00:00,71.65,71.65,71.3,71.31,17100.0,52.4503,52.4503,52.1941,52.2014,17100.0
2007-01-12 10:30:00,71.32,71.4,71.2,71.27,23300.0,52.2087,52.2673,52.1209,52.1721,23300.0
2007-01-12 11:00:00,71.25,71.37,71.1,71.35,17600.0,52.1575,52.2453,52.0477,52.2307,17600.0
2007-01-12 11:30:00,71.32,71.34,71.18,71.27,20900.0,52.2087,52.2234,52.1062,52.1721,20900.0
2007-01-12 12:00:00,71.29,71.45,71.28,71.44,10800.0,52.1868,52.3039,52.1794,52.2966,10800.0
2007-01-12 12:30:00,71.45,71.55,71.43,71.48,20600.0,52.3039,52.3771,52.2893,52.3259,20600.0
2007-01-12 13:00:00,71.47,71.52,71.4,71.4,10500.0,52.3185,52.3551,52.2673,52.2673,10500.0
2007-01-12 13:30:00,71.41,71.52,71.41,71.52,6100.0,52.2746,52.3551,52.2746,52.3551,6100.0
2007-01-12 14:00:00,71.55,71.57,71.43,71.48,9900.0,52.3771,52.3917,52.2893,52.3259,9900.0
2007-01-12 14:30:00,71.48,71.51,71.44,71.51,7100.0,52.3259,52.3478,52.2966,52.3478,7100.0
2007-01-12 15:00:00,71.51,71.7,71.47,71.69,13900.0,52.3478,52.4869,52.3185,52.4796,13900.0
2007-01-12 15:30:00,71.69,71.89,71.63,71.84,95100.0,52.4796,52.626,52.4357,52.5894,95100.0
2007-01-16 09:30:00,71.6,71.8,71.5,71.79,27100.0,52.4137,52.5601,52.3405,52.5528,27100.0
2007-01-16 10:00:00,71.75,71.77,71.6,71.62,10100.0,52.5235,52.5381,52.4137,52.4283,10100.0
2007-01-16 10:30:00,71.63,71.77,71.63,71.77,13800.0,52.4357,52.5381,52.4357,52.5381,13800.0
2007-01-16 11:00:00,71.76,71.8,71.7,71.7,13200.0,52.5308,52.5601,52.4869,52.4869,13200.0
2007-01-16 11:30:00,71.73,71.8,71.73,71.76,5600.0,52.5089,52.5601,52.5089,52.5308,5600.0
2007-01-16 12:00:00,71.78,71.8,71.53,71.53,8200.0,52.5455,52.5601,52.3625,52.3625,8200.0
2007-01-16 12:30:00,71.53,71.67,71.29,71.43,15700.0,52.3625,52.4649,52.1868,52.2893,15700.0
2007-01-16 13:00:00,71.43,71.44,71.3,71.36,6500.0,52.2893,52.2966,52.1941,52.238,6500.0
2007-01-16 13:30:00,71.36,71.45,71.33,71.45,7400.0,52.238,52.3039,52.216,52.3039,7400.0
2007-01-16 14:00:00,71.47,71.63,71.44,71.58,6600.0,52.3185,52.4357,52.2966,52.3991,6600.0
2007-01-16 14:30:00,71.57,71.75,71.57,71.7,9500.0,52.3917,52.5235,52.3917,52.4869,9500.0
2007-01-16 15:00:00,71.69,71.73,71.66,71.67,6900.0,52.4796,52.5089,52.4576,52.4649,6900.0
2007-01-16 15:30:00,71.67,71.74,71.6,71.73,15000.0,52.4649,52.5162,52.4137,52.5089,15000.0
2007-01-17 09:30:00,71.8,72.36,71.63,72.3,28200.0,52.5601,52.97,52.4357,52.9261,28200.0
2007-01-17 10:00:00,72.3,72.33,71.92,72.09,22900.0,52.9261,52.9481,52.6479,52.7724,22900.0
2007-01-17 10:30:00,72.09,72.12,71.82,71.85,14300.0,52.7724,52.7944,52.5747,52.5967,14300.0
2007-01-17 11:00:00,71.82,72.07,71.82,71.93,13000.0,52.5747,52.7578,52.5747,52.6553,13000.0
2007-01-17 11:30:00,71.93,72.21,71.93,72.21,10300.0,52.6553,52.8602,52.6553,52.8602,10300.0
2007-01-17 12:00:00,72.2,72.35,72.2,72.35,11300.0,52.8529,52.9627,52.8529,52.9627,11300.0
2007-01-17 12:30:00,72.35,72.36,72.12,72.29,9700.0,52.9627,52.97,52.7944,52.9188,9700.0
2007-01-17 13:00:00,72.32,72.36,72.13,72.14,8700.0,52.9408,52.97,52.8017,52.809,8700.0
2007-01-17 13:30:00,72.16,72.2,72.11,72.11,10000.0,52.8236,52.8529,52.787,52.787,10000.0
2007-01-17 14:00:00,72.1,72.32,72.05,72.31,51400.0,52.7797,52.9408,52.7431,52.9334,51400.0
2007-01-17 14:30:00,72.27,72.33,72.0,72.27,43800.0,52.9042,52.9481,52.7065,52.9042,43800.0
2007-01-17 15:00:00,72.3,72.33,72.04,72.15,18200.0,52.9261,52.9481,52.7358,52.8163,18200.0
2007-01-17 15:30:00,72.16,72.35,72.05,72.14,36800.0,52.8236,52.9627,52.7431,52.809,36800.0
2007-01-18 09:30:00,72.3,72.3,70.51,71.27,114800.0,52.9261,52.9261,51.6158,52.1721,114800.0
2007-01-18 10:00:00,71.25,71.26,70.87,71.02,58100.0,52.1575,52.1648,51.8793,51.9891,58100.0
2007-01-18 10:30:00,71.03,71.18,71.0,71.05,38900.0,51.9964,52.1062,51.9745,52.0111,38900.0
2007-01-18 11:00:00,71.05,71.29,71.0,71.07,38700.0,52.0111,52.1868,51.9745,52.0257,38700.0
2007-01-18 11:30:00,71.08,71.27,71.08,71.17,27300.0,52.033,52.1721,52.033,52.0989,27300.0
2007-01-18 12:00:00,71.17,71.29,71.1,71.11,28100.0,52.0989,52.1868,52.0477,52.055,28100.0
2007-01-18 12:30:00,71.1,71.31,71.07,71.21,22500.0,52.0477,52.2014,52.0257,52.1282,22500.0
2007-01-18 13:00:00,71.21,71.31,71.16,71.2,27200.0,52.1282,52.2014,52.0916,52.1209,27200.0
2007-01-18 13:30:00,71.19,71.19,71.08,71.1,26900.0,52.1136,52.1136,52.033,52.0477,26900.0
2007-01-18 14:00:00,71.1,71.2,71.05,71.08,50300.0,52.0477,52.1209,52.0111,52.033,50300.0
2007-01-18 14:30:00,71.07,71.13,70.96,71.0,42900.0,52.0257,52.0696,51.9452,51.9745,42900.0
2007-01-18 15:00:00,71.0,71.17,70.98,70.99,57600.0,51.9745,52.0989,51.9598,51.9672,57600.0
2007-01-18 15:30:00,71.02,71.07,70.8,70.91,128000.0,51.9891,52.0257,51.8281,51.9086,128000.0
2007-01-19 09:30:00,71.02,71.24,71.0,71.16,51400.0,51.9891,52.1502,51.9745,52.0916,51400.0
2007-01-19 10:00:00,71.18,71.2,71.04,71.17,33500.0,52.1062,52.1209,52.0038,52.0989,33500.0
2007-01-19 10:30:00,71.18,71.58,71.15,71.4,40600.0,52.1062,52.3991,52.0843,52.2673,40600.0
2007-01-19 11:00:00,71.4,71.66,71.4,71.54,15900.0,52.2673,52.4576,52.2673,52.3698,15900.0
2007-01-19 11:30:00,71.58,71.58,71.38,71.45,7400.0,52.3991,52.3991,52.2526,52.3039,7400.0
2007-01-19 12:00:00,71.45,71.45,71.2,71.22,14200.0,52.3039,52.3039,52.1209,52.1355,14200.0
2007-01-19 12:30:00,71.22,71.36,71.2,71.36,15700.0,52.1355,52.238,52.1209,52.238,15700.0
2007-01-19 13:00:00,71.36,71.47,71.24,71.25,13600.0,52.238,52.3185,52.1502,52.1575,13600.0
2007-01-19 13:30:00,71.25,71.27,71.13,71.23,56600.0,52.1575,52.1721,52.0696,52.1428,56600.0
2007-01-19 14:00:00,71.23,71.27,71.16,71.25,61600.0,52.1428,52.1721,52.0916,52.1575,61600.0
2007-01-19 14:30:00,71.24,71.4,71.24,71.35,15500.0,52.1502,52.2673,52.1502,52.2307,15500.0
2007-01-19 15:00:00,71.36,71.38,71.3,71.35,16300.0,52.238,52.2526,52.1941,52.2307,16300.0
2007-01-19 15:30:00,71.34,71.39,71.31,71.32,28800.0,52.2234,52.26,52.2014,52.2087,28800.0
2007-01-22 09:30:00,71.32,71.4,71.14,71.4,27400.0,52.2087,52.2673,52.077,52.2673,27400.0
2007-01-22 10:00:00,71.38,71.4,71.12,71.12,41100.0,52.2526,52.2673,52.0623,52.0623,41100.0
2007-01-22 10:30:00,71.12,71.18,71.0,71.09,45400.0,52.0623,52.1062,51.9745,52.0404,45400.0
2007-01-22 11:00:00,71.11,71.12,70.92,70.98,59900.0,52.055,52.0623,51.9159,51.9598,59900.0
2007-01-22 11:30:00,71.0,71.16,70.98,71.06,14500.0,51.9745,52.0916,51.9598,52.0184,14500.0
2007-01-22 12:00:00,71.08,71.19,71.0,71.05,14300.0,52.033,52.1136,51.9745,52.0111,14300.0
2007-01-22 12:30:00,71.04,71.07,71.0,71.02,5200.0,52.0038,52.0257,51.9745,51.9891,5200.0
2007-01-22 13:00:00,71.02,71.23,70.97,71.22,24500.0,51.9891,52.1428,51.9525,52.1355,24500.0
2007-01-22 13:30:00,71.21,71.21,71.05,71.15,16100.0,52.1282,52.1282,52.0111,52.0843,16100.0
2007-01-22 14:00:00,71.15,71.2,71.05,71.08,16900.0,52.0843,52.1209,52.0111,52.033,16900.0
2007-01-22 14:30:00,71.06,71.14,70.99,71.12,28500.0,52.0184,52.077,51.9672,52.0623,28500.0
2007-01-22 15:00:00,71.08,71.12,70.98,71.07,26000.0,52.033,52.0623,51.9598,52.0257,26000.0
2007-01-22 15:30:00,71.06,71.27,71.05,71.14,32900.0,52.0184,52.1721,52.0111,52.077,32900.0
2007-01-23 09:30:00,71.13,71.48,71.0,71.4,24600.0,52.0696,52.3259,51.9745,52.2673,24600.0
2007-01-23 10:00:00,71.43,71.49,71.25,71.3,49600.0,52.2893,52.3332,52.1575,52.1941,49600.0
2007-01-23 10:30:00,71.35,71.4,71.26,71.32,18800.0,52.2307,52.2673,52.1648,52.2087,18800.0
2007-01-23 11:00:00,71.35,71.78,71.33,71.73,15200.0,52.2307,52.5455,52.216,52.5089,15200.0
2007-01-23 11:30:00,71.73,71.75,71.65,71.74,11700.0,52.5089,52.5235,52.4503,52.5162,11700.0
2007-01-23 12:00:00,71.74,71.75,71.65,71.74,10400.0,52.5162,52.5235,52.4503,52.5162,10400.0
2007-01-23 12:30:00,71.77,72.14,71.72,72.1,32200.0,52.5381,52.809,52.5015,52.7797,32200.0
2007-01-23 13:00:00,72.15,72.25,71.91,71.95,15500.0,52.8163,52.8895,52.6406,52.6699,15500.0
2007-01-23 13:30:00,71.99,72.06,71.91,72.0,10300.0,52.6992,52.7504,52.6406,52.7065,10300.0
2007-01-23 14:00:00,71.99,72.02,71.8,71.9,15500.0,52.6992,52.7212,52.5601,52.6333,15500.0
2007-01-23 14:30:00,71.89,71.93,71.7,71.91,20300.0,52.626,52.6553,52.4869,52.6406,20300.0
2007-01-23 15:00:00,71.92,71.92,71.79,71.88,14800.0,52.6479,52.6479,52.5528,52.6187,14800.0
2007-01-23 15:30:00,71.87,71.89,71.67,71.81,19200.0,52.6113,52.626,52.4649,52.5674,19200.0
2007-01-24 09:30:00,71.73,71.85,71.25,71.72,18800.0,52.5089,52.5967,52.1575,52.5015,18800.0
2007-01-24 10:00:00,71.72,71.85,71.51,71.85,12500.0,52.5015,52.5967,52.3478,52.5967,12500.0
2007-01-24 10:30:00,71.85,72.03,71.79,72.03,21600.0,52.5967,52.7285,52.5528,52.7285,21600.0
2007-01-24 11:00:00,71.98,72.24,71.93,72.01,19200.0,52.6919,52.8822,52.6553,52.7138,19200.0
2007-01-24 11:30:00,72.03,72.29,71.98,72.16,29800.0,52.7285,52.9188,52.6919,52.8236,29800.0
2007-01-24 12:00:00,72.18,72.19,72.01,72.18,38500.0,52.8383,52.8456,52.7138,52.8383,38500.0
2007-01-24 12:30:00,72.17,72.21,72.02,72.18,41600.0,52.831,52.8602,52.7212,52.8383,41600.0
2007-01-24 13:00:00,72.17,72.22,72.1,72.1,15700.0,52.831,52.8676,52.7797,52.7797,15700.0
2007-01-24 13:30:00,72.12,72.31,72.09,72.26,40900.0,52.7944,52.9334,52.7724,52.8968,40900.0
2007-01-24 14:00:00,72.23,72.3,72.02,72.08,12500.0,52.8749,52.9261,52.7212,52.7651,12500.0
2007-01-24 14:30:00,72.14,72.22,72.07,72.08,9200.0,52.809,52.8676,52.7578,52.7651,9200.0
2007-01-24 15:00:00,72.1,72.36,72.09,72.23,38900.0,52.7797,52.97,52.7724,52.8749,38900.0
2007-01-24 15:30:00,72.24,72.47,72.23,72.41,97100.0,52.8822,53.0506,52.8749,53.0066,97100.0
2007-01-25 09:30:00,72.42,72.47,72.15,72.26,27200.0,53.014,53.0506,52.8163,52.8968,27200.0
2007-01-25 10:00:00,72.24,72.35,72.17,72.22,30500.0,52.8822,52.9627,52.831,52.8676,30500.0
2007-01-25 10:30:00,72.21,72.32,72.21,72.26,36600.0,52.8602,52.9408,52.8602,52.8968,36600.0
2007-01-25 11:00:00,72.24,72.31,72.21,72.26,17200.0,52.8822,52.9334,52.8602,52.8968,17200.0
2007-01-25 11:30:00,72.25,72.4,72.21,72.37,20800.0,52.8895,52.9993,52.8602,52.9774,20800.0
2007-01-25 12:00:00,72.38,72.46,72.33,72.38,20500.0,52.9847,53.0432,52.9481,52.9847,20500.0
2007-01-25 12:30:00,72.36,72.47,72.32,72.38,20100.0,52.97,53.0506,52.9408,52.9847,20100.0
2007-01-25 13:00:00,72.39,72.49,72.37,72.43,14400.0,52.992,53.0652,52.9774,53.0213,14400.0
2007-01-25 13:30:00,72.45,72.6,72.32,72.39,53000.0,53.0359,53.1457,52.9408,52.992,53000.0
2007-01-25 14:00:00,72.37,72.5,72.32,72.48,57600.0,52.9774,53.0725,52.9408,53.0579,57600.0
2007-01-25 14:30:00,72.49,72.51,72.22,72.25,45900.0,53.0652,53.0798,52.8676,52.8895,45900.0
2007-01-25 15:00:00,72.25,72.46,72.2,72.41,54300.0,52.8895,53.0432,52.8529,53.0066,54300.0
2007-01-25 15:30:00,72.43,72.49,71.64,71.85,188200.0,53.0213,53.0652,52.443,52.5967,188200.0
2007-01-26 09:30:00,72.4,73.83,72.26,73.7,125000.0,52.9993,54.0461,52.8968,53.951,125000.0
2007-01-26 10:00:00,73.77,74.76,73.45,74.33,78700.0,54.0022,54.7269,53.768,54.4122,78700.0
2007-01-26 10:30:00,74.32,74.33,73.3,73.46,74200.0,54.4048,54.4122,53.6582,53.7753,74200.0
2007-01-26 11:00:00,73.45,73.49,73.02,73.3,97500.0,53.768,53.7972,53.4532,53.6582,97500.0
2007-01-26 11:30:00,73.27,73.35,73.21,73.34,24300.0,53.6362,53.6948,53.5923,53.6874,24300.0
2007-01-26 12:00:00,73.33,73.34,73.17,73.31,40600.0,53.6801,53.6874,53.563,53.6655,40600.0
2007-01-26 12:30:00,73.29,73.4,73.15,73.21,42200.0,53.6508,53.7314,53.5484,53.5923,42200.0
2007-01-26 13:00:00,73.21,73.34,73.13,73.18,68100.0,53.5923,53.6874,53.5337,53.5703,68100.0
2007-01-26 13:30:00,73.17,73.32,73.08,73.14,60800.0,53.563,53.6728,53.4971,53.541,60800.0
2007-01-26 14:00:00,73.11,73.21,72.99,73.02,38400.0,53.5191,53.5923,53.4312,53.4532,38400.0
2007-01-26 14:30:00,73.02,73.25,72.86,73.09,52000.0,53.4532,53.6216,53.3361,53.5044,52000.0
2007-01-26 15:00:00,73.09,73.27,72.85,73.13,107700.0,53.5044,53.6362,53.3287,53.5337,107700.0
2007-01-26 15:30:00,73.12,73.27,72.64,72.72,131800.0,53.5264,53.6362,53.175,53.2336,131800.0
2007-01-29 09:30:00,74.65,75.5,74.0,75.5,166900.0,54.6464,55.2686,54.1706,55.2686,166900.0
2007-01-29 10:00:00,75.49,76.25,75.46,75.9,127300.0,55.2613,55.8177,55.2394,55.5614,127300.0
2007-01-29 10:30:00,75.88,76.22,75.76,76.0,116100.0,55.5468,55.7957,55.459,55.6346,116100.0
2007-01-29 11:00:00,76.01,76.29,75.92,76.02,108900.0,55.642,55.8469,55.5761,55.6493,108900.0
2007-01-29 11:30:00,76.08,76.42,75.92,76.34,74300.0,55.6932,55.9421,55.5761,55.8835,74300.0
2007-01-29 12:00:00,76.34,76.44,76.11,76.43,81400.0,55.8835,55.9567,55.7152,55.9494,81400.0
2007-01-29 12:30:00,76.43,76.62,76.25,76.5,141600.0,55.9494,56.0885,55.8177,56.0007,141600.0
2007-01-29 13:00:00,76.5,76.7,76.49,76.55,50300.0,56.0007,56.1471,55.9933,56.0373,50300.0
2007-01-29 13:30:00,76.55,76.75,76.45,76.59,80600.0,56.0373,56.1837,55.9641,56.0666,80600.0
2007-01-29 14:00:00,76.56,76.8,76.4,76.47,68400.0,56.0446,56.2203,55.9275,55.9787,68400.0
2007-01-29 14:30:00,76.44,76.71,76.03,76.16,66900.0,55.9567,56.1544,55.6566,55.7518,66900.0
2007-01-29 15:00:00,76.23,76.68,76.1,76.67,64200.0,55.803,56.1324,55.7079,56.1251,64200.0
2007-01-29 15:30:00,76.67,77.25,76.54,76.63,150700.0,56.1251,56.5497,56.0299,56.0958,150700.0
2007-01-30 09:30:00,75.77,76.95,75.77,76.59,127100.0,55.4663,56.3301,55.4663,56.0666,127100.0
2007-01-30 10:00:00,76.65,76.65,76.18,76.46,126800.0,56.1105,56.1105,55.7664,55.9714,126800.0
2007-01-30 10:30:00,76.46,76.59,76.35,76.56,43800.0,55.9714,56.0666,55.8909,56.0446,43800.0
2007-01-30 11:00:00,76.56,76.67,76.47,76.54,28800.0,56.0446,56.1251,55.9787,56.0299,28800.0
2007-01-30 11:30:00,76.55,76.66,76.46,76.62,27000.0,56.0373,56.1178,55.9714,56.0885,27000.0
2007-01-30 12:00:00,76.62,76.67,76.35,76.37,46500.0,56.0885,56.1251,55.8909,55.9055,46500.0
2007-01-30 12:30:00,76.38,76.44,76.15,76.21,47000.0,55.9128,55.9567,55.7445,55.7884,47000.0
2007-01-30 13:00:00,76.21,76.21,75.98,76.03,52000.0,55.7884,55.7884,55.62,55.6566,52000.0
2007-01-30 13:30:00,76.06,76.11,75.95,76.1,49200.0,55.6786,55.7152,55.598,55.7079,49200.0
2007-01-30 14:00:00,76.12,76.32,75.96,76.32,40500.0,55.7225,55.8689,55.6054,55.8689,40500.0
2007-01-30 14:30:00,76.32,76.39,76.04,76.1,50100.0,55.8689,55.9201,55.6639,55.7079,50100.0
2007-01-30 15:00:00,76.1,76.37,76.09,76.36,40200.0,55.7079,55.9055,55.7005,55.8982,40200.0
2007-01-30 15:30:00,76.36,76.58,76.32,76.52,67300.0,55.8982,56.0592,55.8689,56.0153,67300.0
2007-01-31 09:30:00,76.22,76.6,76.22,76.54,48000.0,55.7957,56.0739,55.7957,56.0299,48000.0
2007-01-31 10:00:00,76.55,76.55,76.27,76.35,26500.0,56.0373,56.0373,55.8323,55.8909,26500.0
2007-01-31 10:30:00,76.37,76.49,76.17,76.17,44900.0,55.9055,55.9933,55.7591,55.7591,44900.0
2007-01-31 11:00:00,76.16,76.16,75.82,75.9,49300.0,55.7518,55.7518,55.5029,55.5614,49300.0
2007-01-31 11:30:00,75.91,76.16,75.9,76.06,40100.0,55.5688,55.7518,55.5614,55.6786,40100.0
2007-01-31 12:00:00,76.05,76.37,76.03,76.34,31700.0,55.6713,55.9055,55.6566,55.8835,31700.0
2007-01-31 12:30:00,76.33,76.53,76.32,76.52,22100.0,55.8762,56.0226,55.8689,56.0153,22100.0
2007-01-31 13:00:00,76.53,76.6,76.5,76.53,18600.0,56.0226,56.0739,56.0007,56.0226,18600.0
2007-01-31 13:30:00,76.52,76.63,76.47,76.49,18200.0,56.0153,56.0958,55.9787,55.9933,18200.0
2007-01-31 14:00:00,76.49,76.94,76.42,76.68,47700.0,55.9933,56.3228,55.9421,56.1324,47700.0
2007-01-31 14:30:00,76.69,77.35,76.69,77.3,64200.0,56.1398,56.6229,56.1398,56.5863,64200.0
2007-01-31 15:00:00,77.31,77.58,77.29,77.58,69800.0,56.5936,56.7913,56.579,56.7913,69800.0
2007-01-31 15:30:00,77.6,77.87,77.56,77.7,144800.0,56.8059,57.0036,56.7766,56.8791,144800.0
2007-02-01 09:30:00,77.6,78.0,77.6,77.66,57200.0,56.8059,57.0987,56.8059,56.8498,57200.0
2007-02-01 10:00:00,77.66,77.78,77.36,77.53,54300.0,56.8498,56.9377,56.6302,56.7547,54300.0
2007-02-01 10:30:00,77.52,77.65,76.88,77.37,108800.0,56.7473,56.8425,56.2788,56.6375,108800.0
2007-02-01 11:00:00,77.37,77.53,76.91,76.95,63600.0,56.6375,56.7547,56.3008,56.3301,63600.0
2007-02-01 11:30:00,76.97,77.15,76.9,77.07,131900.0,56.3447,56.4765,56.2935,56.4179,131900.0
2007-02-01 12:00:00,77.05,77.2,76.97,77.17,34800.0,56.4033,56.5131,56.3447,56.4911,34800.0
2007-02-01 12:30:00,77.15,77.51,77.12,77.3,37400.0,56.4765,56.74,56.4545,56.5863,37400.0
2007-02-01 13:00:00,77.32,77.54,77.3,77.42,33300.0,56.6009,56.762,56.5863,56.6741,33300.0
2007-02-01 13:30:00,77.42,77.54,77.17,77.22,32400.0,56.6741,56.762,56.4911,56.5277,32400.0
2007-02-01 14:00:00,77.23,77.58,77.19,77.56,41800.0,56.5351,56.7913,56.5058,56.7766,41800.0
2007-02-01 14:30:00,77.54,77.59,77.3,77.41,33600.0,56.762,56.7986,56.5863,56.6668,33600.0
2007-02-01 15:00:00,77.43,77.6,77.35,77.57,42900.0,56.6815,56.8059,56.6229,56.7839,42900.0
2007-02-01 15:30:00,77.58,77.71,77.54,77.6,63000.0,56.7913,56.8864,56.762,56.8059,63000.0
2007-02-02 09:30:00,77.0,77.34,77.0,77.17,71400.0,56.3667,56.6156,56.3667,56.4911,71400.0
2007-02-02 10:00:00,77.12,77.6,77.12,77.48,37000.0,56.4545,56.8059,56.4545,56.7181,37000.0
2007-02-02 10:30:00,77.49,77.51,77.1,77.13,54700.0,56.7254,56.74,56.4399,56.4618,54700.0
2007-02-02 11:00:00,77.13,77.13,76.94,76.95,23200.0,56.4618,56.4618,56.3228,56.3301,23200.0
2007-02-02 11:30:00,76.94,77.15,76.91,77.12,23200.0,56.3228,56.4765,56.3008,56.4545,23200.0
2007-02-02 12:00:00,77.14,77.3,77.09,77.18,17800.0,56.4692,56.5863,56.4326,56.4985,17800.0
2007-02-02 12:30:00,77.17,77.3,77.15,77.27,12200.0,56.4911,56.5863,56.4765,56.5643,12200.0
2007-02-02 13:00:00,77.28,77.45,77.28,77.42,17900.0,56.5717,56.6961,56.5717,56.6741,17900.0
2007-02-02 13:30:00,77.44,77.51,77.37,77.48,21200.0,56.6888,56.74,56.6375,56.7181,21200.0
2007-02-02 14:00:00,77.5,77.59,77.43,77.54,13300.0,56.7327,56.7986,56.6815,56.762,13300.0
2007-02-02 14:30:00,77.54,77.62,77.46,77.57,18000.0,56.762,56.8205,56.7034,56.7839,18000.0
2007-02-02 15:00:00,77.59,77.67,77.52,77.6,12800.0,56.7986,56.8571,56.7473,56.8059,12800.0
2007-02-02 15:30:00,77.61,77.63,77.38,77.54,45500.0,56.8132,56.8279,56.6449,56.762,45500.0
2007-02-05 09:30:00,77.75,77.87,77.42,77.7,50800.0,56.9157,57.0036,56.6741,56.8791,50800.0
2007-02-05 10:00:00,77.7,77.75,77.5,77.61,59100.0,56.8791,56.9157,56.7327,56.8132,59100.0
2007-02-05 10:30:00,77.58,77.75,77.55,77.75,56400.0,56.7913,56.9157,56.7693,56.9157,56400.0
2007-02-05 11:00:00,77.75,77.99,77.65,77.93,62500.0,56.9157,57.0914,56.8425,57.0475,62500.0
2007-02-05 11:30:00,77.96,78.37,77.92,78.37,105800.0,57.0694,57.3696,57.0402,57.3696,105800.0
2007-02-05 12:00:00,78.36,78.36,77.93,78.21,64600.0,57.3623,57.3623,57.0475,57.2524,64600.0
2007-02-05 12:30:00,78.17,78.32,78.17,78.32,39400.0,57.2232,57.333,57.2232,57.333,39400.0
2007-02-05 13:00:00,78.33,78.4,78.3,78.32,38500.0,57.3403,57.3915,57.3183,57.333,38500.0
2007-02-05 13:30:00,78.34,78.91,78.33,78.91,88900.0,57.3476,57.7649,57.3403,57.7649,88900.0
2007-02-05 14:00:00,78.92,79.05,78.76,79.02,86300.0,57.7722,57.8674,57.6551,57.8454,86300.0
2007-02-05 14:30:00,79.01,79.18,78.54,78.6,77600.0,57.8381,57.9625,57.494,57.5379,77600.0
2007-02-05 15:00:00,78.6,78.6,78.26,78.3,91800.0,57.5379,57.5379,57.289,57.3183,91800.0
2007-02-05 15:30:00,78.26,78.56,78.21,78.51,86200.0,57.289,57.5087,57.2524,57.4721,86200.0
2007-02-06 09:30:00,78.7,78.7,77.81,78.09,31900.0,57.6111,57.6111,56.9596,57.1646,31900.0
2007-02-06 10:00:00,78.07,78.34,77.94,78.32,65400.0,57.15,57.3476,57.0548,57.333,65400.0
2007-02-06 10:30:00,78.33,78.51,78.28,78.29,124900.0,57.3403,57.4721,57.3037,57.311,124900.0
2007-02-06 11:00:00,78.24,78.43,77.83,77.9,64500.0,57.2744,57.4135,56.9743,57.0255,64500.0
2007-02-06 11:30:00,77.9,78.29,77.9,78.16,31900.0,57.0255,57.311,57.0255,57.2158,31900.0
2007-02-06 12:00:00,78.16,78.32,78.16,78.25,27800.0,57.2158,57.333,57.2158,57.2817,27800.0
2007-02-06 12:30:00,78.25,78.26,77.9,77.93,31000.0,57.2817,57.289,57.0255,57.0475,31000.0
2007-02-06 13:00:00,77.93,78.34,77.92,78.16,17500.0,57.0475,57.3476,57.0402,57.2158,17500.0
2007-02-06 13:30:00,78.19,78.35,78.17,78.28,17200.0,57.2378,57.3549,57.2232,57.3037,17200.0
2007-02-06 14:00:00,78.26,78.34,78.19,78.29,21400.0,57.289,57.3476,57.2378,57.311,21400.0
2007-02-06 14:30:00,78.29,78.38,78.23,78.37,34000.0,57.311,57.3769,57.2671,57.3696,34000.0
2007-02-06 15:00:00,78.38,78.57,78.34,78.52,55800.0,57.3769,57.516,57.3476,57.4794,55800.0
2007-02-06 15:30:00,78.52,78.74,78.45,78.6,125600.0,57.4794,57.6404,57.4281,57.5379,125600.0
2007-02-07 09:30:00,78.54,78.76,78.42,78.59,59200.0,57.494,57.6551,57.4062,57.5306,59200.0
2007-02-07 10:00:00,78.59,78.69,78.54,78.62,32100.0,57.5306,57.6038,57.494,57.5526,32100.0
2007-02-07 10:30:00,78.62,78.7,78.58,78.68,36300.0,57.5526,57.6111,57.5233,57.5965,36300.0
2007-02-07 11:00:00,78.68,78.88,78.68,78.73,80500.0,57.5965,57.7429,57.5965,57.6331,80500.0
2007-02-07 11:30:00,78.72,78.81,78.7,78.71,24900.0,57.6258,57.6917,57.6111,57.6185,24900.0
2007-02-07 12:00:00,78.71,78.74,78.6,78.61,15300.0,57.6185,57.6404,57.5379,57.5453,15300.0
2007-02-07 12:30:00,78.62,78.74,78.52,78.7,15000.0,57.5526,57.6404,57.4794,57.6111,15000.0
2007-02-07 13:00:00,78.72,78.83,78.67,78.67,15000.0,57.6258,57.7063,57.5892,57.5892,15000.0
2007-02-07 13:30:00,78.66,78.7,78.55,78.55,17900.0,57.5819,57.6111,57.5013,57.5013,17900.0
2007-02-07 14:00:00,78.56,78.71,78.51,78.63,46900.0,57.5087,57.6185,57.4721,57.5599,46900.0
2007-02-07 14:30:00,78.61,78.68,78.5,78.54,31300.0,57.5453,57.5965,57.4647,57.494,31300.0
2007-02-07 15:00:00,78.54,78.6,78.51,78.52,27000.0,57.494,57.5379,57.4721,57.4794,27000.0
2007-02-07 15:30:00,78.51,78.75,78.49,78.65,50900.0,57.4721,57.6477,57.4574,57.5745,50900.0
2007-02-09 09:30:00,78.1,78.32,77.99,78.16,96700.0,57.3846,57.5463,57.3038,57.4287,96700.0
2007-02-09 10:00:00,78.13,78.37,78.13,78.3,42000.0,57.4067,57.583,57.4067,57.5316,42000.0
2007-02-09 10:30:00,78.29,78.38,78.12,78.18,78900.0,57.5242,57.5904,57.3993,57.4434,78900.0
2007-02-09 11:00:00,78.16,78.31,78.13,78.26,65400.0,57.4287,57.5389,57.4067,57.5022,65400.0
2007-02-09 11:30:00,78.25,78.3,78.11,78.22,56300.0,57.4948,57.5316,57.392,57.4728,56300.0
2007-02-09 12:00:00,78.2,78.28,78.18,78.23,17300.0,57.4581,57.5169,57.4434,57.4801,17300.0
2007-02-09 12:30:00,78.23,78.28,78.1,78.17,68400.0,57.4801,57.5169,57.3846,57.4361,68400.0
2007-02-09 13:00:00,78.13,78.37,78.04,78.31,96800.0,57.4067,57.583,57.3405,57.5389,96800.0
2007-02-09 13:30:00,78.29,78.38,78.2,78.33,79200.0,57.5242,57.5904,57.4581,57.5536,79200.0
2007-02-09 14:00:00,78.34,78.34,78.07,78.15,88000.0,57.561,57.561,57.3626,57.4214,88000.0
2007-02-09 14:30:00,78.16,78.2,78.0,78.09,49200.0,57.4287,57.4581,57.3111,57.3773,49200.0
2007-02-09 15:00:00,78.09,78.13,78.01,78.08,36000.0,57.3773,57.4067,57.3185,57.3699,36000.0
2007-02-09 15:30:00,78.08,78.24,78.07,78.09,61200.0,57.3699,57.4875,57.3626,57.3773,61200.0
2007-02-12 09:30:00,77.7,77.8,77.11,77.76,133200.0,57.0907,57.1642,56.6572,57.1348,133200.0
2007-02-12 10:00:00,77.76,78.15,77.71,78.13,56600.0,57.1348,57.4214,57.0981,57.4067,56600.0
2007-02-12 10:30:00,78.11,78.23,77.73,77.77,59800.0,57.392,57.4801,57.1128,57.1422,59800.0
2007-02-12 11:00:00,77.78,78.04,77.75,77.98,58100.0,57.1495,57.3405,57.1275,57.2965,58100.0
2007-02-12 11:30:00,77.96,78.1,77.81,77.81,29200.0,57.2818,57.3846,57.1715,57.1715,29200.0
2007-02-12 12:00:00,77.84,78.15,77.81,78.12,43300.0,57.1936,57.4214,57.1715,57.3993,43300.0
2007-02-12 12:30:00,78.15,78.15,78.03,78.11,22800.0,57.4214,57.4214,57.3332,57.392,22800.0
2007-02-12 13:00:00,78.11,78.17,77.85,77.86,48800.0,57.392,57.4361,57.2009,57.2083,48800.0
2007-02-12 13:30:00,77.86,77.95,77.7,77.7,106500.0,57.2083,57.2744,57.0907,57.0907,106500.0
2007-02-12 14:00:00,77.72,77.81,77.53,77.53,110500.0,57.1054,57.1715,56.9658,56.9658,110500.0
2007-02-12 14:30:00,77.54,77.69,77.3,77.45,68000.0,56.9732,57.0834,56.7968,56.907,68000.0
2007-02-12 15:00:00,77.4,77.71,77.29,77.67,105100.0,56.8703,57.0981,56.7895,57.0687,105100.0
2007-02-12 15:30:00,77.68,77.68,77.5,77.6,79000.0,57.076,57.076,56.9438,57.0172,79000.0
2007-02-13 09:30:00,77.9,78.49,77.85,78.32,40500.0,57.2377,57.6712,57.2009,57.5463,40500.0
2007-02-13 10:00:00,78.37,78.5,78.28,78.35,20400.0,57.583,57.6785,57.5169,57.5683,20400.0
2007-02-13 10:30:00,78.34,78.39,78.11,78.2,43300.0,57.561,57.5977,57.392,57.4581,43300.0
2007-02-13 11:00:00,78.22,78.4,78.2,78.38,15300.0,57.4728,57.605,57.4581,57.5904,15300.0
2007-02-13 11:30:00,78.34,78.68,78.29,78.55,135300.0,57.561,57.8108,57.5242,57.7153,135300.0
2007-02-13 12:00:00,78.55,78.76,78.5,78.69,29500.0,57.7153,57.8696,57.6785,57.8181,29500.0
2007-02-13 12:30:00,78.7,78.9,78.69,78.89,30100.0,57.8255,57.9724,57.8181,57.9651,30100.0
2007-02-13 13:00:00,78.88,78.9,78.52,78.55,30300.0,57.9577,57.9724,57.6932,57.7153,30300.0
2007-02-13 13:30:00,78.55,78.56,78.42,78.47,16400.0,57.7153,57.7226,57.6197,57.6565,16400.0
2007-02-13 14:00:00,78.47,78.55,78.32,78.34,87500.0,57.6565,57.7153,57.5463,57.561,87500.0
2007-02-13 14:30:00,78.31,78.31,78.18,78.24,33300.0,57.5389,57.5389,57.4434,57.4875,33300.0
2007-02-13 15:00:00,78.25,78.52,78.22,78.42,42300.0,57.4948,57.6932,57.4728,57.6197,42300.0
2007-02-13 15:30:00,78.39,78.57,78.31,78.51,59200.0,57.5977,57.73,57.5389,57.6859,59200.0
2007-02-14 09:30:00,78.91,78.92,78.5,78.67,87600.0,57.9798,57.9871,57.6785,57.8034,87600.0
2007-02-14 10:00:00,78.71,79.15,78.71,78.98,76000.0,57.8328,58.1561,57.8328,58.0312,76000.0
2007-02-14 10:30:00,78.98,79.1,78.89,79.0,61900.0,58.0312,58.1194,57.9651,58.0459,61900.0
2007-02-14 11:00:00,79.05,79.1,78.76,78.78,37400.0,58.0826,58.1194,57.8696,57.8843,37400.0
2007-02-14 11:30:00,78.81,78.83,78.5,78.73,56700.0,57.9063,57.921,57.6785,57.8475,56700.0
2007-02-14 12:00:00,78.74,78.89,78.69,78.72,45700.0,57.8549,57.9651,57.8181,57.8402,45700.0
2007-02-14 12:30:00,78.77,78.99,78.73,78.87,37300.0,57.8769,58.0386,57.8475,57.9504,37300.0
2007-02-14 13:00:00,78.87,78.93,78.8,78.83,17600.0,57.9504,57.9945,57.899,57.921,17600.0
2007-02-14 13:30:00,78.83,78.99,78.71,78.75,29000.0,57.921,58.0386,57.8328,57.8622,29000.0
2007-02-14 14:00:00,78.77,78.95,78.76,78.76,19700.0,57.8769,58.0092,57.8696,57.8696,19700.0
2007-02-14 14:30:00,78.79,78.92,78.79,78.85,23200.0,57.8916,57.9871,57.8916,57.9357,23200.0
2007-02-14 15:00:00,78.85,78.91,78.65,78.77,27300.0,57.9357,57.9798,57.7887,57.8769,27300.0
2007-02-14 15:30:00,78.78,78.88,78.68,78.76,33700.0,57.8843,57.9577,57.8108,57.8696,33700.0
2007-02-15 09:30:00,79.3,79.35,79.1,79.21,30600.0,58.2663,58.3031,58.1194,58.2002,30600.0
2007-02-15 10:00:00,79.21,79.24,79.11,79.2,34700.0,58.2002,58.2222,58.1267,58.1929,34700.0
2007-02-15 10:30:00,79.2,79.29,79.0,79.04,34400.0,58.1929,58.259,58.0459,58.0753,34400.0
2007-02-15 11:00:00,79.04,79.24,79.02,79.05,28900.0,58.0753,58.2222,58.0606,58.0826,28900.0
2007-02-15 11:30:00,79.08,79.22,79.02,79.22,10500.0,58.1047,58.2076,58.0606,58.2076,10500.0
2007-02-15 12:00:00,79.22,79.27,79.1,79.18,26400.0,58.2076,58.2443,58.1194,58.1782,26400.0
2007-02-15 12:30:00,79.18,79.36,79.17,79.31,22900.0,58.1782,58.3104,58.1708,58.2737,22900.0
2007-02-15 13:00:00,79.3,79.36,79.14,79.19,20000.0,58.2663,58.3104,58.1488,58.1855,20000.0
2007-02-15 13:30:00,79.18,79.19,79.07,79.14,20700.0,58.1782,58.1855,58.0973,58.1488,20700.0
2007-02-15 14:00:00,79.13,79.16,79.09,79.15,19500.0,58.1414,58.1635,58.112,58.1561,19500.0
2007-02-15 14:30:00,79.15,79.18,79.1,79.14,41600.0,58.1561,58.1782,58.1194,58.1488,41600.0
2007-02-15 15:00:00,79.15,79.23,79.13,79.2,32400.0,58.1561,58.2149,58.1414,58.1929,32400.0
2007-02-15 15:30:00,79.21,79.27,79.2,79.21,32500.0,58.2002,58.2443,58.1929,58.2002,32500.0
2007-02-16 09:30:00,78.99,78.99,78.11,78.39,67700.0,58.0386,58.0386,57.392,57.5977,67700.0
2007-02-16 10:00:00,78.39,78.5,78.1,78.37,28400.0,57.5977,57.6785,57.3846,57.583,28400.0
2007-02-16 10:30:00,78.39,78.63,78.32,78.63,12300.0,57.5977,57.774,57.5463,57.774,12300.0
2007-02-16 11:00:00,78.63,78.65,78.54,78.6,8000.0,57.774,57.7887,57.7079,57.752,8000.0
2007-02-16 11:30:00,78.61,78.61,78.5,78.5,10200.0,57.7593,57.7593,57.6785,57.6785,10200.0
2007-02-16 12:00:00,78.52,78.52,78.41,78.41,16200.0,57.6932,57.6932,57.6124,57.6124,16200.0
2007-02-16 12:30:00,78.42,78.52,78.31,78.51,13600.0,57.6197,57.6932,57.5389,57.6859,13600.0
2007-02-16 13:00:00,78.52,78.64,78.52,78.58,7400.0,57.6932,57.7814,57.6932,57.7373,7400.0
2007-02-16 13:30:00,78.59,78.65,78.52,78.61,9800.0,57.7447,57.7887,57.6932,57.7593,9800.0
2007-02-16 14:00:00,78.61,78.75,78.6,78.71,9600.0,57.7593,57.8622,57.752,57.8328,9600.0
2007-02-16 14:30:00,78.68,78.76,78.64,78.67,11900.0,57.8108,57.8696,57.7814,57.8034,11900.0
2007-02-16 15:00:00,78.66,78.77,78.63,78.72,11700.0,57.7961,57.8769,57.774,57.8402,11700.0
2007-02-16 15:30:00,78.72,78.81,78.68,78.75,28800.0,57.8402,57.9063,57.8108,57.8622,28800.0
2007-02-20 09:30:00,79.25,79.4,78.74,79.03,144800.0,58.2296,58.3398,57.8549,58.0679,144800.0
2007-02-20 10:00:00,78.97,79.33,78.77,79.3,41200.0,58.0239,58.2884,57.8769,58.2663,41200.0
2007-02-20 10:30:00,79.32,79.33,79.02,79.09,43200.0,58.281,58.2884,58.0606,58.112,43200.0
2007-02-20 11:00:00,79.09,79.25,79.04,79.23,35500.0,58.112,58.2296,58.0753,58.2149,35500.0
2007-02-20 11:30:00,79.22,79.33,79.2,79.2,34900.0,58.2076,58.2884,58.1929,58.1929,34900.0
2007-02-20 12:00:00,79.18,79.25,79.05,79.17,45500.0,58.1782,58.2296,58.0826,58.1708,45500.0
2007-02-20 12:30:00,79.19,79.33,79.1,79.32,15800.0,58.1855,58.2884,58.1194,58.281,15800.0
2007-02-20 13:00:00,79.32,79.33,79.13,79.16,20100.0,58.281,58.2884,58.1414,58.1635,20100.0
2007-02-20 13:30:00,79.16,79.44,79.16,79.44,42900.0,58.1635,58.3692,58.1635,58.3692,42900.0
2007-02-20 14:00:00,79.44,79.69,79.41,79.69,31800.0,58.3692,58.5529,58.3472,58.5529,31800.0
2007-02-20 14:30:00,79.7,79.79,79.63,79.7,31600.0,58.5602,58.6264,58.5088,58.5602,31600.0
2007-02-20 15:00:00,79.7,80.0,79.69,79.95,65900.0,58.5602,58.7807,58.5529,58.7439,65900.0
2007-02-20 15:30:00,79.97,80.0,79.89,79.99,46600.0,58.7586,58.7807,58.6998,58.7733,46600.0
2007-02-21 09:30:00,79.8,80.0,79.41,79.41,59400.0,58.6337,58.7807,58.3472,58.3472,59400.0
2007-02-21 10:00:00,79.4,79.58,79.3,79.53,20100.0,58.3398,58.4721,58.2663,58.4353,20100.0
2007-02-21 10:30:00,79.53,79.67,79.44,79.58,19200.0,58.4353,58.5382,58.3692,58.4721,19200.0
2007-02-21 11:00:00,79.54,79.64,79.48,79.49,13300.0,58.4427,58.5161,58.3986,58.4059,13300.0
2007-02-21 11:30:00,79.53,80.0,79.52,79.98,26200.0,58.4353,58.7807,58.428,58.766,26200.0
2007-02-21 12:00:00,79.98,80.0,79.83,79.97,27500.0,58.766,58.7807,58.6558,58.7586,27500.0
2007-02-21 12:30:00,79.97,80.18,79.97,80.18,24200.0,58.7586,58.9129,58.7586,58.9129,24200.0
2007-02-21 13:00:00,80.16,80.21,80.07,80.13,24400.0,58.8982,58.935,58.8321,58.8762,24400.0
2007-02-21 13:30:00,80.15,80.22,80.08,80.12,25600.0,58.8909,58.9423,58.8394,58.8688,25600.0
2007-02-21 14:00:00,80.1,80.35,80.09,80.2,32500.0,58.8541,59.0378,58.8468,58.9276,32500.0
2007-02-21 14:30:00,80.21,80.32,80.13,80.27,19800.0,58.935,59.0158,58.8762,58.979,19800.0
2007-02-21 15:00:00,80.27,80.29,80.15,80.17,22800.0,58.979,58.9937,58.8909,58.9056,22800.0
2007-02-21 15:30:00,80.19,80.33,80.16,80.27,33300.0,58.9203,59.0231,58.8982,58.979,33300.0
2007-02-22 09:30:00,80.07,80.35,79.95,80.17,23400.0,58.8321,59.0378,58.7439,58.9056,23400.0
2007-02-22 10:00:00,80.12,80.34,80.09,80.3,22100.0,58.8688,59.0305,58.8468,59.0011,22100.0
2007-02-22 10:30:00,80.27,80.27,80.0,80.15,17000.0,58.979,58.979,58.7807,58.8909,17000.0
2007-02-22 11:00:00,80.18,80.18,79.8,79.9,33600.0,58.9129,58.9129,58.6337,58.7072,33600.0
2007-02-22 11:30:00,79.9,79.95,79.65,79.93,22500.0,58.7072,58.7439,58.5235,58.7292,22500.0
2007-02-22 12:00:00,79.95,80.0,79.81,79.94,9300.0,58.7439,58.7807,58.6411,58.7366,9300.0
2007-02-22 12:30:00,80.02,80.07,79.83,79.83,8300.0,58.7954,58.8321,58.6558,58.6558,8300.0
2007-02-22 13:00:00,79.85,80.03,79.82,80.01,10000.0,58.6704,58.8027,58.6484,58.788,10000.0
2007-02-22 13:30:00,80.0,80.09,79.91,79.94,11500.0,58.7807,58.8468,58.7145,58.7366,11500.0
2007-02-22 14:00:00,79.93,80.13,79.92,80.04,37500.0,58.7292,58.8762,58.7219,58.8101,37500.0
2007-02-22 14:30:00,80.04,80.05,79.76,79.95,20600.0,58.8101,58.8174,58.6043,58.7439,20600.0
2007-02-22 15:00:00,79.94,80.2,79.92,80.18,20500.0,58.7366,58.9276,58.7219,58.9129,20500.0
2007-02-22 15:30:00,80.19,80.37,80.15,80.33,35700.0,58.9203,59.0525,58.8909,59.0231,35700.0
2007-02-23 09:30:00,79.95,80.0,79.72,79.93,30100.0,58.7439,58.7807,58.5749,58.7292,30100.0
2007-02-23 10:00:00,79.93,80.0,79.79,79.86,32100.0,58.7292,58.7807,58.6264,58.6778,32100.0
2007-02-23 10:30:00,79.86,80.0,79.85,79.91,17800.0,58.6778,58.7807,58.6704,58.7145,17800.0
2007-02-23 11:00:00,79.92,80.0,79.82,79.97,17000.0,58.7219,58.7807,58.6484,58.7586,17000.0
2007-02-23 11:30:00,79.97,80.0,79.75,79.97,40400.0,58.7586,58.7807,58.597,58.7586,40400.0
2007-02-23 12:00:00,79.97,80.0,79.87,79.99,13300.0,58.7586,58.7807,58.6851,58.7733,13300.0
2007-02-23 12:30:00,79.97,80.0,79.87,80.0,11200.0,58.7586,58.7807,58.6851,58.7807,11200.0
2007-02-23 13:00:00,79.98,80.0,79.95,79.99,6200.0,58.766,58.7807,58.7439,58.7733,6200.0
2007-02-23 13:30:00,79.99,80.05,79.88,79.97,17100.0,58.7733,58.8174,58.6925,58.7586,17100.0
2007-02-23 14:00:00,79.98,80.04,79.92,80.04,7000.0,58.766,58.8101,58.7219,58.8101,7000.0
2007-02-23 14:30:00,80.0,80.03,79.97,80.02,15400.0,58.7807,58.8027,58.7586,58.7954,15400.0
2007-02-23 15:00:00,80.03,80.06,79.97,80.02,38700.0,58.8027,58.8247,58.7586,58.7954,38700.0
2007-02-23 15:30:00,80.01,80.03,79.98,79.99,36300.0,58.788,58.8027,58.766,58.7733,36300.0
2007-02-26 09:30:00,79.99,80.0,79.74,79.97,31400.0,58.7733,58.7807,58.5896,58.7586,31400.0
2007-02-26 10:00:00,79.96,80.24,79.96,80.06,17900.0,58.7513,58.957,58.7513,58.8247,17900.0
2007-02-26 10:30:00,80.05,80.07,79.9,80.0,21000.0,58.8174,58.8321,58.7072,58.7807,21000.0
2007-02-26 11:00:00,80.0,80.09,79.94,79.99,16200.0,58.7807,58.8468,58.7366,58.7733,16200.0
2007-02-26 11:30:00,79.98,80.02,79.82,79.83,30800.0,58.766,58.7954,58.6484,58.6558,30800.0
2007-02-26 12:00:00,79.82,79.84,79.65,79.66,15900.0,58.6484,58.6631,58.5235,58.5308,15900.0
2007-02-26 12:30:00,79.66,79.67,79.5,79.56,33400.0,58.5308,58.5382,58.4133,58.4574,33400.0
2007-02-26 13:00:00,79.55,79.72,79.51,79.69,12800.0,58.45,58.5749,58.4206,58.5529,12800.0
2007-02-26 13:30:00,79.7,79.73,79.55,79.62,15200.0,58.5602,58.5823,58.45,58.5015,15200.0
2007-02-26 14:00:00,79.6,79.62,79.5,79.53,21800.0,58.4868,58.5015,58.4133,58.4353,21800.0
2007-02-26 14:30:00,79.54,79.69,79.5,79.53,25700.0,58.4427,58.5529,58.4133,58.4353,25700.0
2007-02-26 15:00:00,79.53,79.58,79.41,79.41,50600.0,58.4353,58.4721,58.3472,58.3472,50600.0
2007-02-26 15:30:00,79.42,79.7,79.41,79.58,51700.0,58.3545,58.5602,58.3472,58.4721,51700.0
2007-02-27 09:30:00,78.75,78.75,77.61,77.76,50700.0,57.8622,57.8622,57.0246,57.1348,50700.0
2007-02-27 10:00:00,77.8,78.2,77.71,78.15,72700.0,57.1642,57.4581,57.0981,57.4214,72700.0
2007-02-27 10:30:00,78.16,78.33,78.01,78.09,44000.0,57.4287,57.5536,57.3185,57.3773,44000.0
2007-02-27 11:00:00,78.08,78.35,78.0,78.15,31800.0,57.3699,57.5683,57.3111,57.4214,31800.0
2007-02-27 11:30:00,78.07,79.08,78.07,78.53,175600.0,57.3626,58.1047,57.3626,57.7006,175600.0
2007-02-27 12:00:00,78.52,78.57,78.14,78.14,38200.0,57.6932,57.73,57.414,57.414,38200.0
2007-02-27 12:30:00,78.16,78.44,78.14,78.19,32400.0,57.4287,57.6344,57.414,57.4507,32400.0
2007-02-27 13:00:00,78.17,78.29,78.02,78.16,29300.0,57.4361,57.5242,57.3258,57.4287,29300.0
2007-02-27 13:30:00,78.15,78.19,77.95,77.99,49600.0,57.4214,57.4507,57.2744,57.3038,49600.0
2007-02-27 14:00:00,77.99,77.99,77.32,77.32,66600.0,57.3038,57.3038,56.8115,56.8115,66600.0
2007-02-27 14:30:00,77.32,77.68,76.73,76.91,124900.0,56.8115,57.076,56.378,56.5103,124900.0
2007-02-27 15:00:00,76.95,77.46,76.56,77.3,74900.0,56.5396,56.9144,56.2531,56.7968,74900.0
2007-02-27 15:30:00,77.3,77.38,76.95,77.15,38800.0,56.7968,56.8556,56.5396,56.6866,38800.0
2007-02-28 09:30:00,76.74,77.11,76.28,76.85,60300.0,56.3854,56.6572,56.0474,56.4662,60300.0
2007-02-28 10:00:00,76.82,77.22,76.48,77.16,51000.0,56.4441,56.738,56.1943,56.6939,51000.0
2007-02-28 10:30:00,77.16,77.73,76.86,77.58,42400.0,56.6939,57.1128,56.4735,57.0025,42400.0
2007-02-28 11:00:00,77.55,77.71,77.38,77.52,20200.0,56.9805,57.0981,56.8556,56.9585,20200.0
2007-02-28 11:30:00,77.51,77.6,77.42,77.46,23200.0,56.9511,57.0172,56.885,56.9144,23200.0
2007-02-28 12:00:00,77.45,77.54,77.27,77.38,40000.0,56.907,56.9732,56.7748,56.8556,40000.0
2007-02-28 12:30:00,77.36,77.67,77.36,77.54,20800.0,56.8409,57.0687,56.8409,56.9732,20800.0
2007-02-28 13:00:00,77.54,77.63,77.37,77.56,33700.0,56.9732,57.0393,56.8482,56.9879,33700.0
2007-02-28 13:30:00,77.56,77.58,77.35,77.42,28200.0,56.9879,57.0025,56.8336,56.885,28200.0
2007-02-28 14:00:00,77.43,77.64,77.42,77.54,48600.0,56.8923,57.0466,56.885,56.9732,48600.0
2007-02-28 14:30:00,77.54,77.7,77.49,77.64,35000.0,56.9732,57.0907,56.9364,57.0466,35000.0
2007-02-28 15:00:00,77.59,77.8,77.51,77.55,30200.0,57.0099,57.1642,56.9511,56.9805,30200.0
2007-02-28 15:30:00,77.55,77.64,77.21,77.23,63000.0,56.9805,57.0466,56.7307,56.7454,63000.0
2007-03-01 09:30:00,76.78,77.25,76.35,77.04,61200.0,56.4147,56.7601,56.0988,56.6058,61200.0
2007-03-01 10:00:00,77.05,77.62,76.79,77.0,67300.0,56.6131,57.0319,56.4221,56.5764,67300.0
2007-03-01 10:30:00,77.05,77.25,76.77,76.94,49300.0,56.6131,56.7601,56.4074,56.5323,49300.0
2007-03-01 11:00:00,76.95,77.22,76.81,77.0,58800.0,56.5396,56.738,56.4368,56.5764,58800.0
2007-03-01 11:30:00,77.01,77.18,76.84,76.96,38900.0,56.5837,56.7086,56.4588,56.547,38900.0
2007-03-01 12:00:00,76.99,77.11,76.84,76.95,23300.0,56.569,56.6572,56.4588,56.5396,23300.0
2007-03-01 12:30:00,76.98,77.23,76.96,77.18,22600.0,56.5617,56.7454,56.547,56.7086,22600.0
2007-03-01 13:00:00,77.19,77.4,77.18,77.2,25800.0,56.716,56.8703,56.7086,56.7233,25800.0
2007-03-01 13:30:00,77.21,77.35,77.04,77.35,21900.0,56.7307,56.8336,56.6058,56.8336,21900.0
2007-03-01 14:00:00,77.36,77.5,77.1,77.1,26900.0,56.8409,56.9438,56.6499,56.6499,26900.0
2007-03-01 14:30:00,77.08,77.43,77.08,77.3,21500.0,56.6352,56.8923,56.6352,56.7968,21500.0
2007-03-01 15:00:00,77.28,77.36,76.96,77.18,41500.0,56.7821,56.8409,56.547,56.7086,41500.0
2007-03-01 15:30:00,77.18,77.18,76.8,77.1,71100.0,56.7086,56.7086,56.4294,56.6499,71100.0
2007-03-02 09:30:00,77.04,77.25,76.65,76.91,30700.0,56.6058,56.7601,56.3192,56.5103,30700.0
2007-03-02 10:00:00,76.91,77.16,76.67,76.78,45700.0,56.5103,56.6939,56.3339,56.4147,45700.0
2007-03-02 10:30:00,76.79,77.04,76.67,76.99,11000.0,56.4221,56.6058,56.3339,56.569,11000.0
2007-03-02 11:00:00,76.99,76.99,76.8,76.83,25800.0,56.569,56.569,56.4294,56.4515,25800.0
2007-03-02 11:30:00,76.86,76.9,76.75,76.78,18100.0,56.4735,56.5029,56.3927,56.4147,18100.0
2007-03-02 12:00:00,76.78,76.86,76.5,76.5,26100.0,56.4147,56.4735,56.209,56.209,26100.0
2007-03-02 12:30:00,76.47,76.52,76.08,76.39,31500.0,56.187,56.2237,55.9004,56.1282,31500.0
2007-03-02 13:00:00,76.37,76.54,76.03,76.1,29400.0,56.1135,56.2384,55.8637,55.9151,29400.0
2007-03-02 13:30:00,76.11,76.19,75.91,75.99,37900.0,55.9225,55.9812,55.7755,55.8343,37900.0
2007-03-02 14:00:00,75.99,76.0,75.65,75.81,71500.0,55.8343,55.8416,55.5845,55.702,71500.0
2007-03-02 14:30:00,75.77,76.26,75.77,75.92,47100.0,55.6726,56.0327,55.6726,55.7828,47100.0
2007-03-02 15:00:00,75.94,76.47,75.94,76.42,59500.0,55.7975,56.187,55.7975,56.1502,59500.0
2007-03-02 15:30:00,76.43,76.43,75.73,75.84,89000.0,56.1576,56.1576,55.6432,55.7241,89000.0
2007-03-05 09:30:00,75.23,75.23,74.48,75.07,78800.0,55.2759,55.2759,54.7248,55.1583,78800.0
2007-03-05 10:00:00,75.15,75.48,74.95,75.1,64300.0,55.2171,55.4596,55.0701,55.1803,64300.0
2007-03-05 10:30:00,75.13,75.18,74.91,75.03,30300.0,55.2024,55.2391,55.0407,55.1289,30300.0
2007-03-05 11:00:00,75.02,75.45,75.02,75.43,22000.0,55.1216,55.4375,55.1216,55.4228,22000.0
2007-03-05 11:30:00,75.41,75.45,74.82,74.87,32200.0,55.4081,55.4375,54.9746,55.0114,32200.0
2007-03-05 12:00:00,74.83,74.97,74.75,74.95,24600.0,54.982,55.0848,54.9232,55.0701,24600.0
2007-03-05 12:30:00,74.97,75.0,74.68,74.7,43400.0,55.0848,55.1069,54.8717,54.8864,43400.0
2007-03-05 13:00:00,74.68,74.87,74.6,74.66,36900.0,54.8717,55.0114,54.813,54.8571,36900.0
2007-03-05 13:30:00,74.66,74.87,74.65,74.87,55600.0,54.8571,55.0114,54.8497,55.0114,55600.0
2007-03-05 14:00:00,74.9,75.22,74.85,74.87,26500.0,55.0334,55.2685,54.9967,55.0114,26500.0
2007-03-05 14:30:00,74.86,75.07,74.86,74.94,21500.0,55.004,55.1583,55.004,55.0628,21500.0
2007-03-05 15:00:00,74.94,74.94,74.61,74.8,53300.0,55.0628,55.0628,54.8203,54.9599,53300.0
2007-03-05 15:30:00,74.81,74.84,74.3,74.4,59600.0,54.9673,54.9893,54.5925,54.666,59600.0
2007-03-06 09:30:00,74.6,75.1,74.5,74.79,42900.0,54.813,55.1803,54.7395,54.9526,42900.0
2007-03-06 10:00:00,74.8,74.8,74.0,74.4,89000.0,54.9599,54.9599,54.3721,54.666,89000.0
2007-03-06 10:30:00,74.4,74.44,74.09,74.12,36800.0,54.666,54.6954,54.4382,54.4603,36800.0
2007-03-06 11:00:00,74.06,74.63,74.06,74.58,23500.0,54.4162,54.835,54.4162,54.7983,23500.0
2007-03-06 11:30:00,74.58,74.76,74.47,74.59,27000.0,54.7983,54.9305,54.7174,54.8056,27000.0
2007-03-06 12:00:00,74.53,74.65,74.49,74.6,19300.0,54.7615,54.8497,54.7321,54.813,19300.0
2007-03-06 12:30:00,74.55,74.68,74.37,74.48,49800.0,54.7762,54.8717,54.644,54.7248,49800.0
2007-03-06 13:00:00,74.49,74.72,74.39,74.71,21700.0,54.7321,54.9011,54.6587,54.8938,21700.0
2007-03-06 13:30:00,74.7,75.0,74.7,74.91,29000.0,54.8864,55.1069,54.8864,55.0407,29000.0
2007-03-06 14:00:00,74.96,75.09,74.83,74.87,20500.0,55.0775,55.173,54.982,55.0114,20500.0
2007-03-06 14:30:00,74.87,75.05,74.81,75.05,20700.0,55.0114,55.1436,54.9673,55.1436,20700.0
2007-03-06 15:00:00,75.05,75.27,74.39,75.24,46200.0,55.1436,55.3053,54.6587,55.2832,46200.0
2007-03-06 15:30:00,75.25,75.27,75.05,75.07,42500.0,55.2906,55.3053,55.1436,55.1583,42500.0
2007-03-07 09:30:00,74.89,75.5,74.84,75.01,35800.0,55.026,55.4743,54.9893,55.1142,35800.0
2007-03-07 10:00:00,75.07,75.34,75.0,75.27,25700.0,55.1583,55.3567,55.1069,55.3053,25700.0
2007-03-07 10:30:00,75.27,75.39,75.12,75.2,24800.0,55.3053,55.3934,55.195,55.2538,24800.0
2007-03-07 11:00:00,75.2,75.2,75.02,75.1,20400.0,55.2538,55.2538,55.1216,55.1803,20400.0
2007-03-07 11:30:00,75.1,75.35,74.95,75.34,17000.0,55.1803,55.364,55.0701,55.3567,17000.0
2007-03-07 12:00:00,75.38,75.66,75.35,75.66,23700.0,55.3861,55.5918,55.364,55.5918,23700.0
2007-03-07 12:30:00,75.69,75.69,75.4,75.4,11700.0,55.6139,55.6139,55.4008,55.4008,11700.0
2007-03-07 13:00:00,75.38,75.65,75.29,75.61,16000.0,55.3861,55.5845,55.32,55.5551,16000.0
2007-03-07 13:30:00,75.62,75.77,75.58,75.7,13100.0,55.5624,55.6726,55.533,55.6212,13100.0
2007-03-07 14:00:00,75.69,75.82,75.5,75.55,19900.0,55.6139,55.7094,55.4743,55.511,19900.0
2007-03-07 14:30:00,75.56,75.86,75.56,75.73,24100.0,55.5183,55.7388,55.5183,55.6432,24100.0
2007-03-07 15:00:00,75.73,75.89,75.61,75.61,18600.0,55.6432,55.7608,55.5551,55.5551,18600.0
2007-03-07 15:30:00,75.61,75.68,75.4,75.41,49400.0,55.5551,55.6065,55.4008,55.4081,49400.0
2007-03-08 09:30:00,75.89,76.24,75.8,76.03,64700.0,55.7608,56.018,55.6947,55.8637,64700.0
2007-03-08 10:00:00,76.02,76.31,75.99,76.13,35600.0,55.8563,56.0694,55.8343,55.9371,35600.0
2007-03-08 10:30:00,76.18,76.33,76.06,76.25,14400.0,55.9739,56.0841,55.8857,56.0253,14400.0
2007-03-08 11:00:00,76.25,76.25,76.06,76.23,12900.0,56.0253,56.0253,55.8857,56.0106,12900.0
2007-03-08 11:30:00,76.2,76.39,76.16,76.23,10800.0,55.9886,56.1282,55.9592,56.0106,10800.0
2007-03-08 12:00:00,76.26,76.35,76.23,76.31,11500.0,56.0327,56.0988,56.0106,56.0694,11500.0
2007-03-08 12:30:00,76.28,76.33,76.07,76.26,19600.0,56.0474,56.0841,55.8931,56.0327,19600.0
2007-03-08 13:00:00,76.27,76.27,76.13,76.18,9400.0,56.04,56.04,55.9371,55.9739,9400.0
2007-03-08 13:30:00,76.18,76.39,76.08,76.27,13300.0,55.9739,56.1282,55.9004,56.04,13300.0
2007-03-08 14:00:00,76.24,76.24,76.01,76.04,21700.0,56.018,56.018,55.849,55.871,21700.0
2007-03-08 14:30:00,76.03,76.13,75.8,76.06,61500.0,55.8637,55.9371,55.6947,55.8857,61500.0
2007-03-08 15:00:00,76.06,76.3,76.06,76.29,22200.0,55.8857,56.0621,55.8857,56.0547,22200.0
2007-03-08 15:30:00,76.29,76.33,76.1,76.2,47400.0,56.0547,56.0841,55.9151,55.9886,47400.0
2007-03-09 09:30:00,76.5,76.83,76.41,76.46,23100.0,56.209,56.4515,56.1429,56.1796,23100.0
2007-03-09 10:00:00,76.45,76.55,76.13,76.5,48400.0,56.1723,56.2457,55.9371,56.209,48400.0
2007-03-09 10:30:00,76.53,76.72,76.39,76.5,23200.0,56.2311,56.3707,56.1282,56.209,23200.0
2007-03-09 11:00:00,76.48,76.56,76.3,76.34,9600.0,56.1943,56.2531,56.0621,56.0914,9600.0
2007-03-09 11:30:00,76.31,76.5,76.3,76.31,11200.0,56.0694,56.209,56.0621,56.0694,11200.0
2007-03-09 12:00:00,76.31,76.5,76.31,76.48,5800.0,56.0694,56.209,56.0694,56.1943,5800.0
2007-03-09 12:30:00,76.53,76.53,76.34,76.36,8900.0,56.2311,56.2311,56.0914,56.1061,8900.0
2007-03-09 13:00:00,76.36,76.49,76.3,76.49,8700.0,56.1061,56.2017,56.0621,56.2017,8700.0
2007-03-09 13:30:00,76.49,76.51,76.3,76.3,14800.0,56.2017,56.2164,56.0621,56.0621,14800.0
2007-03-09 14:00:00,76.3,76.38,76.02,76.12,23700.0,56.0621,56.1208,55.8563,55.9298,23700.0
2007-03-09 14:30:00,76.15,76.47,75.96,76.37,34700.0,55.9518,56.187,55.8122,56.1135,34700.0
2007-03-09 15:00:00,76.37,76.54,76.18,76.5,21400.0,56.1135,56.2384,55.9739,56.209,21400.0
2007-03-09 15:30:00,76.51,76.63,76.44,76.55,30500.0,56.2164,56.3045,56.1649,56.2457,30500.0
2007-03-12 09:30:00,76.54,77.18,76.54,76.73,72500.0,56.2384,56.7086,56.2384,56.378,72500.0
2007-03-12 10:00:00,76.72,76.72,76.41,76.5,28700.0,56.3707,56.3707,56.1429,56.209,28700.0
2007-03-12 10:30:00,76.41,76.46,76.39,76.39,89200.0,56.1429,56.1796,56.1282,56.1282,89200.0
2007-03-12 11:00:00,76.41,76.41,75.88,76.15,26700.0,56.1429,56.1429,55.7535,55.9518,26700.0
2007-03-12 11:30:00,76.06,76.19,76.04,76.07,33200.0,55.8857,55.9812,55.871,55.8931,33200.0
2007-03-12 12:00:00,76.04,76.21,76.0,76.16,22100.0,55.871,55.9959,55.8416,55.9592,22100.0
2007-03-12 12:30:00,76.19,76.39,76.19,76.39,17000.0,55.9812,56.1282,55.9812,56.1282,17000.0
2007-03-12 13:00:00,76.4,76.4,76.12,76.12,23100.0,56.1355,56.1355,55.9298,55.9298,23100.0
2007-03-12 13:30:00,76.13,76.48,76.07,76.48,16600.0,55.9371,56.1943,55.8931,56.1943,16600.0
2007-03-12 14:00:00,76.46,76.61,76.32,76.58,12200.0,56.1796,56.2898,56.0768,56.2678,12200.0
2007-03-12 14:30:00,76.62,76.79,76.62,76.69,23100.0,56.2972,56.4221,56.2972,56.3486,23100.0
2007-03-12 15:00:00,76.65,76.7,76.58,76.59,24900.0,56.3192,56.356,56.2678,56.2751,24900.0
2007-03-12 15:30:00,76.59,76.7,76.37,76.58,65500.0,56.2751,56.356,56.1135,56.2678,65500.0
2007-03-13 09:30:00,76.25,76.31,76.08,76.29,22600.0,56.0253,56.0694,55.9004,56.0547,22600.0
2007-03-13 10:00:00,76.28,76.31,76.11,76.21,73800.0,56.0474,56.0694,55.9225,55.9959,73800.0
2007-03-13 10:30:00,76.16,76.22,76.1,76.13,29700.0,55.9592,56.0033,55.9151,55.9371,29700.0
2007-03-13 11:00:00,76.15,76.18,76.04,76.05,66400.0,55.9518,55.9739,55.871,55.8784,66400.0
2007-03-13 11:30:00,76.04,76.19,76.01,76.06,11100.0,55.871,55.9812,55.849,55.8857,11100.0
2007-03-13 12:00:00,76.05,76.16,75.71,75.71,48300.0,55.8784,55.9592,55.6285,55.6285,48300.0
2007-03-13 12:30:00,75.72,76.0,75.58,75.86,41600.0,55.6359,55.8416,55.533,55.7388,41600.0
2007-03-13 13:00:00,75.87,75.99,75.76,75.77,35200.0,55.7461,55.8343,55.6653,55.6726,35200.0
2007-03-13 13:30:00,75.77,75.89,75.54,75.89,19100.0,55.6726,55.7608,55.5036,55.7608,19100.0
2007-03-13 14:00:00,75.81,75.81,75.3,75.3,27400.0,55.702,55.702,55.3273,55.3273,27400.0
2007-03-13 14:30:00,75.32,75.49,75.28,75.42,35300.0,55.342,55.4669,55.3126,55.4155,35300.0
2007-03-13 15:00:00,75.42,75.51,75.31,75.42,50900.0,55.4155,55.4816,55.3346,55.4155,50900.0
2007-03-13 15:30:00,75.42,75.46,75.15,75.26,56300.0,55.4155,55.4449,55.2171,55.2979,56300.0
2007-03-14 09:30:00,75.26,75.8,74.9,74.96,78500.0,55.2979,55.6947,55.0334,55.0775,78500.0
2007-03-14 10:00:00,74.9,75.05,74.61,74.99,75600.0,55.0334,55.1436,54.8203,55.0995,75600.0
2007-03-14 10:30:00,75.0,75.17,74.79,74.79,22900.0,55.1069,55.2318,54.9526,54.9526,22900.0
2007-03-14 11:00:00,74.78,74.86,74.6,74.6,66200.0,54.9452,55.004,54.813,54.813,66200.0
2007-03-14 11:30:00,74.6,74.61,74.0,74.1,121800.0,54.813,54.8203,54.3721,54.4456,121800.0
2007-03-14 12:00:00,74.12,74.12,73.32,73.69,122600.0,54.4603,54.4603,53.8725,54.1443,122600.0
2007-03-14 12:30:00,73.7,74.01,73.53,73.74,21200.0,54.1517,54.3795,54.0268,54.1811,21200.0
2007-03-14 13:00:00,73.74,74.55,73.73,74.4,37200.0,54.1811,54.7762,54.1737,54.666,37200.0
2007-03-14 13:30:00,74.4,74.62,74.16,74.2,33700.0,54.666,54.8277,54.4897,54.5191,33700.0
2007-03-14 14:00:00,74.22,74.55,74.02,74.54,57600.0,54.5338,54.7762,54.3868,54.7689,57600.0
2007-03-14 14:30:00,74.53,74.85,74.41,74.44,47300.0,54.7615,54.9967,54.6734,54.6954,47300.0
2007-03-14 15:00:00,74.46,74.8,74.46,74.74,66400.0,54.7101,54.9599,54.7101,54.9158,66400.0
2007-03-14 15:30:00,74.76,74.93,74.64,74.81,83700.0,54.9305,55.0554,54.8424,54.9673,83700.0
2007-03-15 09:30:00,74.86,75.23,74.7,74.93,47000.0,55.004,55.2759,54.8864,55.0554,47000.0
2007-03-15 10:00:00,74.88,75.24,74.6,75.23,66000.0,55.0187,55.2832,54.813,55.2759,66000.0
2007-03-15 10:30:00,75.31,75.46,75.18,75.45,33300.0,55.3346,55.4449,55.2391,55.4375,33300.0
2007-03-15 11:00:00,75.44,75.54,75.39,75.54,42500.0,55.4302,55.5036,55.3934,55.5036,42500.0
2007-03-15 11:30:00,75.48,75.54,75.39,75.39,51900.0,55.4596,55.5036,55.3934,55.3934,51900.0
2007-03-15 12:00:00,75.37,75.55,75.23,75.25,18300.0,55.3787,55.511,55.2759,55.2906,18300.0
2007-03-15 12:30:00,75.3,75.43,75.27,75.3,12100.0,55.3273,55.4228,55.3053,55.3273,12100.0
2007-03-15 13:00:00,75.3,75.4,75.09,75.12,15400.0,55.3273,55.4008,55.173,55.195,15400.0
2007-03-15 13:30:00,75.12,75.18,74.84,75.14,24800.0,55.195,55.2391,54.9893,55.2097,24800.0
2007-03-15 14:00:00,75.09,75.09,74.92,74.98,12700.0,55.173,55.173,55.0481,55.0922,12700.0
2007-03-15 14:30:00,74.99,75.18,74.92,75.07,28000.0,55.0995,55.2391,55.0481,55.1583,28000.0
2007-03-15 15:00:00,75.16,75.28,75.02,75.02,37600.0,55.2244,55.3126,55.1216,55.1216,37600.0
2007-03-15 15:30:00,75.02,75.29,75.0,75.15,49400.0,55.1216,55.32,55.1069,55.2171,49400.0
2007-03-16 09:30:00,75.68,76.0,75.38,75.97,165600.0,55.6065,55.8416,55.3861,55.8196,165600.0
2007-03-16 10:00:00,75.97,76.09,75.93,76.03,22700.0,55.8196,55.9078,55.7902,55.8637,22700.0
2007-03-16 10:30:00,76.04,76.08,75.55,75.55,21400.0,55.871,55.9004,55.511,55.511,21400.0
2007-03-16 11:00:00,75.53,75.55,75.2,75.3,27800.0,55.4963,55.511,55.2538,55.3273,27800.0
2007-03-16 11:30:00,75.26,75.51,75.15,75.46,34100.0,55.2979,55.4816,55.2171,55.4449,34100.0
2007-03-16 12:00:00,75.5,75.53,75.3,75.35,33100.0,55.4743,55.4963,55.3273,55.364,33100.0
2007-03-16 12:30:00,75.3,75.35,75.1,75.1,11900.0,55.3273,55.364,55.1803,55.1803,11900.0
2007-03-16 13:00:00,75.1,75.36,75.05,75.27,10900.0,55.1803,55.3714,55.1436,55.3053,10900.0
2007-03-16 13:30:00,75.27,75.31,75.09,75.16,5700.0,55.3053,55.3346,55.173,55.2244,5700.0
2007-03-16 14:00:00,75.15,75.16,74.89,74.94,14600.0,55.2171,55.2244,55.026,55.0628,14600.0
2007-03-16 14:30:00,74.95,75.0,74.81,74.94,18900.0,55.0701,55.1069,54.9673,55.0628,18900.0
2007-03-16 15:00:00,74.95,75.04,74.85,74.99,38700.0,55.0701,55.1363,54.9967,55.0995,38700.0
2007-03-16 15:30:00,74.99,75.23,74.95,75.21,84700.0,55.0995,55.2759,55.0701,55.2612,84700.0
2007-03-19 09:30:00,75.4,76.12,75.4,75.99,22400.0,55.4008,55.9298,55.4008,55.8343,22400.0
2007-03-19 10:00:00,75.98,76.07,75.8,75.92,7600.0,55.8269,55.8931,55.6947,55.7828,7600.0
2007-03-19 10:30:00,75.97,76.36,75.92,76.34,8600.0,55.8196,56.1061,55.7828,56.0914,8600.0
2007-03-19 11:00:00,76.36,76.41,76.27,76.36,19300.0,56.1061,56.1429,56.04,56.1061,19300.0
2007-03-19 11:30:00,76.34,76.5,76.34,76.36,9700.0,56.0914,56.209,56.0914,56.1061,9700.0
2007-03-19 12:00:00,76.37,76.42,76.3,76.32,9800.0,56.1135,56.1502,56.0621,56.0768,9800.0
2007-03-19 12:30:00,76.32,76.37,76.18,76.24,9400.0,56.0768,56.1135,55.9739,56.018,9400.0
2007-03-19 13:00:00,76.25,76.28,76.12,76.13,12100.0,56.0253,56.0474,55.9298,55.9371,12100.0
2007-03-19 13:30:00,76.14,76.33,76.11,76.19,12700.0,55.9445,56.0841,55.9225,55.9812,12700.0
2007-03-19 14:00:00,76.18,76.18,76.04,76.05,10300.0,55.9739,55.9739,55.871,55.8784,10300.0
2007-03-19 14:30:00,76.04,76.18,76.0,76.05,16900.0,55.871,55.9739,55.8416,55.8784,16900.0
2007-03-19 15:00:00,76.05,76.07,75.81,75.81,14200.0,55.8784,55.8931,55.702,55.702,14200.0
2007-03-19 15:30:00,75.81,75.95,75.81,75.93,73300.0,55.702,55.8049,55.702,55.7902,73300.0
2007-03-20 09:30:00,75.9,76.5,75.9,76.25,14800.0,55.7682,56.209,55.7682,56.0253,14800.0
2007-03-20 10:00:00,76.25,76.38,76.2,76.37,10900.0,56.0253,56.1208,55.9886,56.1135,10900.0
2007-03-20 10:30:00,76.34,76.37,76.24,76.32,17100.0,56.0914,56.1135,56.018,56.0768,17100.0
2007-03-20 11:00:00,76.28,76.32,76.24,76.29,9700.0,56.0474,56.0768,56.018,56.0547,9700.0
2007-03-20 11:30:00,76.26,76.28,76.18,76.25,5700.0,56.0327,56.0474,55.9739,56.0253,5700.0
2007-03-20 12:00:00,76.25,76.25,76.17,76.19,6800.0,56.0253,56.0253,55.9665,55.9812,6800.0
2007-03-20 12:30:00,76.22,76.23,76.11,76.11,8000.0,56.0033,56.0106,55.9225,55.9225,8000.0
2007-03-20 13:00:00,76.11,76.21,76.07,76.09,7000.0,55.9225,55.9959,55.8931,55.9078,7000.0
2007-03-20 13:30:00,76.09,76.18,76.0,76.03,7900.0,55.9078,55.9739,55.8416,55.8637,7900.0
2007-03-20 14:00:00,76.01,76.09,75.95,75.98,15300.0,55.849,55.9078,55.8049,55.8269,15300.0
2007-03-20 14:30:00,75.97,76.0,75.91,75.96,12600.0,55.8196,55.8416,55.7755,55.8122,12600.0
2007-03-20 15:00:00,75.97,76.1,75.95,76.06,23500.0,55.8196,55.9151,55.8049,55.8857,23500.0
2007-03-20 15:30:00,76.07,76.25,76.03,76.17,36000.0,55.8931,56.0253,55.8637,55.9665,36000.0
2007-03-21 09:30:00,76.14,76.14,75.9,75.92,18900.0,55.9445,55.9445,55.7682,55.7828,18900.0
2007-03-21 10:00:00,75.96,76.3,75.96,76.16,15400.0,55.8122,56.0621,55.8122,55.9592,15400.0
2007-03-21 10:30:00,76.16,76.21,76.0,76.15,9200.0,55.9592,55.9959,55.8416,55.9518,9200.0
2007-03-21 11:00:00,76.19,76.19,76.05,76.15,13800.0,55.9812,55.9812,55.8784,55.9518,13800.0
2007-03-21 11:30:00,76.15,76.29,76.14,76.29,4600.0,55.9518,56.0547,55.9445,56.0547,4600.0
2007-03-21 12:00:00,76.25,76.29,76.19,76.25,5600.0,56.0253,56.0547,55.9812,56.0253,5600.0
2007-03-21 12:30:00,76.27,76.36,76.27,76.32,4600.0,56.04,56.1061,56.04,56.0768,4600.0
2007-03-21 13:00:00,76.32,76.32,76.23,76.25,5400.0,56.0768,56.0768,56.0106,56.0253,5400.0
2007-03-21 13:30:00,76.28,76.28,76.16,76.18,48200.0,56.0474,56.0474,55.9592,55.9739,48200.0
2007-03-21 14:00:00,76.19,76.84,76.08,76.81,35700.0,55.9812,56.4588,55.9004,56.4368,35700.0
2007-03-21 14:30:00,76.83,77.52,76.82,77.52,50400.0,56.4515,56.9585,56.4441,56.9585,50400.0
2007-03-21 15:00:00,77.52,77.56,77.07,77.24,41000.0,56.9585,56.9879,56.6278,56.7527,41000.0
2007-03-21 15:30:00,77.3,77.53,77.29,77.41,38800.0,56.7968,56.9658,56.7895,56.8776,38800.0
2007-03-22 09:30:00,77.53,78.54,77.53,77.64,54100.0,56.9658,57.7079,56.9658,57.0466,54100.0
2007-03-22 10:00:00,77.63,77.93,77.61,77.85,21200.0,57.0393,57.2597,57.0246,57.2009,21200.0
2007-03-22 10:30:00,77.87,78.03,77.77,77.99,31300.0,57.2156,57.3332,57.1422,57.3038,31300.0
2007-03-22 11:00:00,77.97,78.08,77.86,77.98,22700.0,57.2891,57.3699,57.2083,57.2965,22700.0
2007-03-22 11:30:00,77.98,78.08,77.97,78.07,16800.0,57.2965,57.3699,57.2891,57.3626,16800.0
2007-03-22 12:00:00,78.07,78.33,78.07,78.27,56500.0,57.3626,57.5536,57.3626,57.5095,56500.0
2007-03-22 12:30:00,78.26,78.34,78.03,78.03,26000.0,57.5022,57.561,57.3332,57.3332,26000.0
2007-03-22 13:00:00,78.04,78.11,77.93,77.94,31600.0,57.3405,57.392,57.2597,57.2671,31600.0
2007-03-22 13:30:00,77.95,78.05,77.92,77.98,22500.0,57.2744,57.3479,57.2524,57.2965,22500.0
2007-03-22 14:00:00,78.02,78.08,77.98,78.03,27900.0,57.3258,57.3699,57.2965,57.3332,27900.0
2007-03-22 14:30:00,78.01,78.11,77.98,78.03,52000.0,57.3185,57.392,57.2965,57.3332,52000.0
2007-03-22 15:00:00,78.04,78.04,77.95,78.0,41100.0,57.3405,57.3405,57.2744,57.3111,41100.0
2007-03-22 15:30:00,77.97,78.07,77.95,78.02,141600.0,57.2891,57.3626,57.2744,57.3258,141600.0
2007-03-23 09:30:00,78.07,78.3,78.0,78.2,21000.0,57.3626,57.5316,57.3111,57.4581,21000.0
2007-03-23 10:00:00,78.2,78.65,78.2,78.25,25000.0,57.4581,57.7887,57.4581,57.4948,25000.0
2007-03-23 10:30:00,78.24,78.59,78.21,78.53,19400.0,57.4875,57.7447,57.4654,57.7006,19400.0
2007-03-23 11:00:00,78.58,78.69,78.54,78.63,14600.0,57.7373,57.8181,57.7079,57.774,14600.0
2007-03-23 11:30:00,78.64,78.78,78.34,78.38,45300.0,57.7814,57.8843,57.561,57.5904,45300.0
2007-03-23 12:00:00,78.43,78.54,78.43,78.48,8900.0,57.6271,57.7079,57.6271,57.6638,8900.0
2007-03-23 12:30:00,78.48,78.59,78.47,78.56,13200.0,57.6638,57.7447,57.6565,57.7226,13200.0
2007-03-23 13:00:00,78.58,78.73,78.55,78.69,17600.0,57.7373,57.8475,57.7153,57.8181,17600.0
2007-03-23 13:30:00,78.71,78.77,78.64,78.74,19700.0,57.8328,57.8769,57.7814,57.8549,19700.0
2007-03-23 14:00:00,78.74,78.84,78.61,78.61,21800.0,57.8549,57.9283,57.7593,57.7593,21800.0
2007-03-23 14:30:00,78.61,78.7,78.54,78.64,16800.0,57.7593,57.8255,57.7079,57.7814,16800.0
2007-03-23 15:00:00,78.62,78.73,78.59,78.71,16900.0,57.7667,57.8475,57.7447,57.8328,16900.0
2007-03-23 15:30:00,78.74,78.8,78.6,78.74,40800.0,57.8549,57.899,57.752,57.8549,40800.0
2007-03-26 09:30:00,78.35,78.45,78.0,78.04,32900.0,57.5683,57.6418,57.3111,57.3405,32900.0
2007-03-26 10:00:00,78.04,78.04,77.05,77.07,65300.0,57.3405,57.3405,56.6131,56.6278,65300.0
2007-03-26 10:30:00,77.08,77.1,76.94,76.96,33500.0,56.6352,56.6499,56.5323,56.547,33500.0
2007-03-26 11:00:00,76.96,77.0,76.65,76.73,44400.0,56.547,56.5764,56.3192,56.378,44400.0
2007-03-26 11:30:00,76.69,76.91,76.66,76.82,35400.0,56.3486,56.5103,56.3266,56.4441,35400.0
2007-03-26 12:00:00,76.83,77.1,76.83,77.08,12800.0,56.4515,56.6499,56.4515,56.6352,12800.0
2007-03-26 12:30:00,77.08,77.19,77.01,77.01,16200.0,56.6352,56.716,56.5837,56.5837,16200.0
2007-03-26 13:00:00,77.01,77.06,76.99,77.04,13300.0,56.5837,56.6205,56.569,56.6058,13300.0
2007-03-26 13:30:00,77.05,77.22,77.05,77.2,11800.0,56.6131,56.738,56.6131,56.7233,11800.0
2007-03-26 14:00:00,77.22,77.45,77.22,77.42,54700.0,56.738,56.907,56.738,56.885,54700.0
2007-03-26 14:30:00,77.42,77.54,77.39,77.53,26200.0,56.885,56.9732,56.8629,56.9658,26200.0
2007-03-26 15:00:00,77.58,77.59,77.46,77.56,35800.0,57.0025,57.0099,56.9144,56.9879,35800.0
2007-03-26 15:30:00,77.55,77.85,77.53,77.74,53400.0,56.9805,57.2009,56.9658,57.1201,53400.0
2007-03-27 09:30:00,77.5,77.5,77.15,77.35,10500.0,56.9438,56.9438,56.6866,56.8336,10500.0
2007-03-27 10:00:00,77.25,77.32,77.0,77.0,12600.0,56.7601,56.8115,56.5764,56.5764,12600.0
2007-03-27 10:30:00,77.0,77.01,76.85,76.91,10300.0,56.5764,56.5837,56.4662,56.5103,10300.0
2007-03-27 11:00:00,76.91,76.91,76.7,76.7,6700.0,56.5103,56.5103,56.356,56.356,6700.0
2007-03-27 11:30:00,76.7,76.88,76.66,76.78,12600.0,56.356,56.4882,56.3266,56.4147,12600.0
2007-03-27 12:00:00,76.78,76.89,76.72,76.74,5700.0,56.4147,56.4956,56.3707,56.3854,5700.0
2007-03-27 12:30:00,76.76,76.92,76.76,76.92,2300.0,56.4,56.5176,56.4,56.5176,2300.0
2007-03-27 13:00:00,76.92,77.0,76.92,77.0,3600.0,56.5176,56.5764,56.5176,56.5764,3600.0
2007-03-27 13:30:00,76.96,77.05,76.92,77.0,3200.0,56.547,56.6131,56.5176,56.5764,3200.0
2007-03-27 14:00:00,77.0,77.1,76.96,77.0,21700.0,56.5764,56.6499,56.547,56.5764,21700.0
2007-03-27 14:30:00,76.97,77.12,76.9,77.12,10800.0,56.5543,56.6646,56.5029,56.6646,10800.0
2007-03-27 15:00:00,77.12,77.2,77.08,77.17,11400.0,56.6646,56.7233,56.6352,56.7013,11400.0
2007-03-27 15:30:00,77.17,77.24,77.07,77.14,20400.0,56.7013,56.7527,56.6278,56.6793,20400.0
2007-03-28 09:30:00,76.8,76.97,76.65,76.65,11200.0,56.4294,56.5543,56.3192,56.3192,11200.0
2007-03-28 10:00:00,76.63,76.7,76.56,76.59,24800.0,56.3045,56.356,56.2531,56.2751,24800.0
2007-03-28 10:30:00,76.59,76.64,76.01,76.23,54200.0,56.2751,56.3119,55.849,56.0106,54200.0
2007-03-28 11:00:00,76.15,76.24,75.95,75.97,13700.0,55.9518,56.018,55.8049,55.8196,13700.0
2007-03-28 11:30:00,76.01,76.12,75.95,76.07,18900.0,55.849,55.9298,55.8049,55.8931,18900.0
2007-03-28 12:00:00,76.1,76.57,76.08,76.5,16200.0,55.9151,56.2604,55.9004,56.209,16200.0
2007-03-28 12:30:00,76.49,76.54,76.4,76.45,3800.0,56.2017,56.2384,56.1355,56.1723,3800.0
2007-03-28 13:00:00,76.43,76.53,76.36,76.48,21000.0,56.1576,56.2311,56.1061,56.1943,21000.0
2007-03-28 13:30:00,76.5,76.61,76.41,76.45,5400.0,56.209,56.2898,56.1429,56.1723,5400.0
2007-03-28 14:00:00,76.46,76.57,76.2,76.27,44000.0,56.1796,56.2604,55.9886,56.04,44000.0
2007-03-28 14:30:00,76.29,76.32,76.21,76.27,28600.0,56.0547,56.0768,55.9959,56.04,28600.0
2007-03-28 15:00:00,76.27,76.48,76.21,76.47,17800.0,56.04,56.1943,55.9959,56.187,17800.0
2007-03-28 15:30:00,76.41,76.46,76.16,76.23,39000.0,56.1429,56.1796,55.9592,56.0106,39000.0
2007-03-29 09:30:00,76.46,76.6,76.31,76.5,19200.0,56.1796,56.2825,56.0694,56.209,19200.0
2007-03-29 10:00:00,76.47,76.5,76.31,76.5,12200.0,56.187,56.209,56.0694,56.209,12200.0
2007-03-29 10:30:00,76.5,76.5,76.33,76.36,15900.0,56.209,56.209,56.0841,56.1061,15900.0
2007-03-29 11:00:00,76.38,76.55,76.38,76.54,39200.0,56.1208,56.2457,56.1208,56.2384,39200.0
2007-03-29 11:30:00,76.56,76.61,76.45,76.46,19700.0,56.2531,56.2898,56.1723,56.1796,19700.0
2007-03-29 12:00:00,76.46,76.61,76.46,76.51,9100.0,56.1796,56.2898,56.1796,56.2164,9100.0
2007-03-29 12:30:00,76.49,76.5,76.24,76.32,24100.0,56.2017,56.209,56.018,56.0768,24100.0
2007-03-29 13:00:00,76.28,76.43,76.23,76.41,19500.0,56.0474,56.1576,56.0106,56.1429,19500.0
2007-03-29 13:30:00,76.42,76.43,76.24,76.3,6700.0,56.1502,56.1576,56.018,56.0621,6700.0
2007-03-29 14:00:00,76.26,76.36,76.2,76.36,21200.0,56.0327,56.1061,55.9886,56.1061,21200.0
2007-03-29 14:30:00,76.31,76.43,76.14,76.35,10600.0,56.0694,56.1576,55.9445,56.0988,10600.0
2007-03-29 15:00:00,76.37,76.59,76.35,76.58,15200.0,56.1135,56.2751,56.0988,56.2678,15200.0
2007-03-29 15:30:00,76.58,76.73,76.57,76.62,22300.0,56.2678,56.378,56.2604,56.2972,22300.0
2007-03-30 09:30:00,76.55,77.72,76.55,77.43,81400.0,56.2457,57.1054,56.2457,56.8923,81400.0
2007-03-30 10:00:00,77.4,77.88,77.4,77.53,61700.0,56.8703,57.223,56.8703,56.9658,61700.0
2007-03-30 10:30:00,77.5,77.53,77.39,77.46,44500.0,56.9438,56.9658,56.8629,56.9144,44500.0
2007-03-30 11:00:00,77.46,77.46,77.23,77.26,36000.0,56.9144,56.9144,56.7454,56.7674,36000.0
2007-03-30 11:30:00,77.2,77.22,76.49,76.84,36200.0,56.7233,56.738,56.2017,56.4588,36200.0
2007-03-30 12:00:00,76.84,76.97,76.57,76.57,11700.0,56.4588,56.5543,56.2604,56.2604,11700.0
2007-03-30 12:30:00,76.62,76.89,76.62,76.72,25600.0,56.2972,56.4956,56.2972,56.3707,25600.0
2007-03-30 13:00:00,76.68,76.9,76.65,76.83,21400.0,56.3413,56.5029,56.3192,56.4515,21400.0
2007-03-30 13:30:00,76.83,76.97,76.76,76.91,35700.0,56.4515,56.5543,56.4,56.5103,35700.0
2007-03-30 14:00:00,76.92,77.08,76.88,77.05,11800.0,56.5176,56.6352,56.4882,56.6131,11800.0
2007-03-30 14:30:00,77.05,77.27,77.01,77.03,39200.0,56.6131,56.7748,56.5837,56.5984,39200.0
2007-03-30 15:00:00,77.04,77.1,76.92,76.92,21900.0,56.6058,56.6499,56.5176,56.5176,21900.0
2007-03-30 15:30:00,76.93,77.32,76.87,77.15,110600.0,56.525,56.8115,56.4809,56.6866,110600.0
2007-04-02 09:30:00,77.1,77.25,77.06,77.06,33000.0,56.6499,56.7601,56.6205,56.6205,33000.0
2007-04-02 10:00:00,77.06,77.06,76.55,76.69,39500.0,56.6205,56.6205,56.2457,56.3486,39500.0
2007-04-02 10:30:00,76.71,76.97,76.71,76.88,40000.0,56.3633,56.5543,56.3633,56.4882,40000.0
2007-04-02 11:00:00,76.89,77.0,76.77,76.82,20200.0,56.4956,56.5764,56.4074,56.4441,20200.0
2007-04-02 11:30:00,76.83,76.83,76.6,76.67,12400.0,56.4515,56.4515,56.2825,56.3339,12400.0
2007-04-02 12:00:00,76.65,76.75,76.62,76.7,18400.0,56.3192,56.3927,56.2972,56.356,18400.0
2007-04-02 12:30:00,76.68,76.69,76.46,76.49,25900.0,56.3413,56.3486,56.1796,56.2017,25900.0
2007-04-02 13:00:00,76.51,76.57,76.4,76.48,17500.0,56.2164,56.2604,56.1355,56.1943,17500.0
2007-04-02 13:30:00,76.48,76.51,76.33,76.37,23300.0,56.1943,56.2164,56.0841,56.1135,23300.0
2007-04-02 14:00:00,76.37,76.54,76.22,76.47,26600.0,56.1135,56.2384,56.0033,56.187,26600.0
2007-04-02 14:30:00,76.47,76.55,76.4,76.48,25500.0,56.187,56.2457,56.1355,56.1943,25500.0
2007-04-02 15:00:00,76.48,76.67,76.44,76.51,58300.0,56.1943,56.3339,56.1649,56.2164,58300.0
2007-04-02 15:30:00,76.5,76.5,76.32,76.43,57000.0,56.209,56.209,56.0768,56.1576,57000.0
2007-04-03 09:30:00,76.44,76.93,76.0,76.68,27700.0,56.1649,56.525,55.8416,56.3413,27700.0
2007-04-03 10:00:00,76.7,77.08,76.6,76.69,40200.0,56.356,56.6352,56.2825,56.3486,40200.0
2007-04-03 10:30:00,76.7,76.97,76.62,76.86,46900.0,56.356,56.5543,56.2972,56.4735,46900.0
2007-04-03 11:00:00,76.87,76.89,76.77,76.81,24800.0,56.4809,56.4956,56.4074,56.4368,24800.0
2007-04-03 11:30:00,76.81,76.93,76.77,76.83,30600.0,56.4368,56.525,56.4074,56.4515,30600.0
2007-04-03 12:00:00,76.85,76.86,76.8,76.85,26400.0,56.4662,56.4735,56.4294,56.4662,26400.0
2007-04-03 12:30:00,76.86,76.87,76.74,76.83,24900.0,56.4735,56.4809,56.3854,56.4515,24900.0
2007-04-03 13:00:00,76.83,76.88,76.79,76.85,16400.0,56.4515,56.4882,56.4221,56.4662,16400.0
2007-04-03 13:30:00,76.85,77.03,76.81,76.99,46900.0,56.4662,56.5984,56.4368,56.569,46900.0
2007-04-03 14:00:00,76.98,77.04,76.87,77.03,73000.0,56.5617,56.6058,56.4809,56.5984,73000.0
2007-04-03 14:30:00,77.02,77.11,77.0,77.0,16000.0,56.5911,56.6572,56.5764,56.5764,16000.0
2007-04-03 15:00:00,77.0,77.07,76.9,77.06,32200.0,56.5764,56.6278,56.5029,56.6205,32200.0
2007-04-03 15:30:00,77.06,77.09,77.0,77.03,59800.0,56.6205,56.6425,56.5764,56.5984,59800.0
2007-04-04 09:30:00,77.16,77.16,76.8,76.8,17300.0,56.6939,56.6939,56.4294,56.4294,17300.0
2007-04-04 10:00:00,76.8,76.8,76.66,76.75,18300.0,56.4294,56.4294,56.3266,56.3927,18300.0
2007-04-04 10:30:00,76.73,76.78,76.46,76.64,22200.0,56.378,56.4147,56.1796,56.3119,22200.0
2007-04-04 11:00:00,76.66,76.93,76.61,76.93,14200.0,56.3266,56.525,56.2898,56.525,14200.0
2007-04-04 11:30:00,76.96,77.03,76.82,76.95,20200.0,56.547,56.5984,56.4441,56.5396,20200.0
2007-04-04 12:00:00,76.95,77.12,76.95,77.08,21500.0,56.5396,56.6646,56.5396,56.6352,21500.0
2007-04-04 12:30:00,77.12,77.22,77.11,77.18,17200.0,56.6646,56.738,56.6572,56.7086,17200.0
2007-04-04 13:00:00,77.18,77.19,76.85,76.85,14400.0,56.7086,56.716,56.4662,56.4662,14400.0
2007-04-04 13:30:00,76.85,76.91,76.76,76.85,7800.0,56.4662,56.5103,56.4,56.4662,7800.0
2007-04-04 14:00:00,76.83,76.93,76.79,76.88,8700.0,56.4515,56.525,56.4221,56.4882,8700.0
2007-04-04 14:30:00,76.88,76.91,76.79,76.83,20400.0,56.4882,56.5103,56.4221,56.4515,20400.0
2007-04-04 15:00:00,76.83,76.92,76.8,76.92,17800.0,56.4515,56.5176,56.4294,56.5176,17800.0
2007-04-04 15:30:00,76.92,77.08,76.92,77.01,53500.0,56.5176,56.6352,56.5176,56.5837,53500.0
2007-04-05 09:30:00,76.96,76.96,76.65,76.71,9300.0,56.547,56.547,56.3192,56.3633,9300.0
2007-04-05 10:00:00,76.69,76.9,76.69,76.84,10000.0,56.3486,56.5029,56.3486,56.4588,10000.0
2007-04-05 10:30:00,76.85,77.0,76.75,76.79,26800.0,56.4662,56.5764,56.3927,56.4221,26800.0
2007-04-05 11:00:00,76.79,76.88,76.76,76.82,5200.0,56.4221,56.4882,56.4,56.4441,5200.0
2007-04-05 11:30:00,76.82,76.95,76.76,76.95,8100.0,56.4441,56.5396,56.4,56.5396,8100.0
2007-04-05 12:00:00,77.01,77.23,77.01,77.23,10900.0,56.5837,56.7454,56.5837,56.7454,10900.0
2007-04-05 12:30:00,77.22,77.27,77.17,77.26,8300.0,56.738,56.7748,56.7013,56.7674,8300.0
2007-04-05 13:00:00,77.26,77.33,77.26,77.3,6900.0,56.7674,56.8189,56.7674,56.7968,6900.0
2007-04-05 13:30:00,77.31,77.37,77.3,77.36,7400.0,56.8042,56.8482,56.7968,56.8409,7400.0
2007-04-05 14:00:00,77.34,77.5,77.34,77.48,9100.0,56.8262,56.9438,56.8262,56.9291,9100.0
2007-04-05 14:30:00,77.48,77.64,77.48,77.6,18200.0,56.9291,57.0466,56.9291,57.0172,18200.0
2007-04-05 15:00:00,77.6,77.7,77.54,77.55,36000.0,57.0172,57.0907,56.9732,56.9805,36000.0
2007-04-05 15:30:00,77.56,77.7,77.38,77.52,58400.0,56.9879,57.0907,56.8556,56.9585,58400.0
2007-04-09 09:30:00,77.51,77.51,77.14,77.25,14400.0,56.9511,56.9511,56.6793,56.7601,14400.0
2007-04-09 10:00:00,77.21,77.23,76.82,76.82,16800.0,56.7307,56.7454,56.4441,56.4441,16800.0
2007-04-09 10:30:00,76.84,76.9,76.78,76.88,24500.0,56.4588,56.5029,56.4147,56.4882,24500.0
2007-04-09 11:00:00,76.88,77.01,76.88,77.0,32000.0,56.4882,56.5837,56.4882,56.5764,32000.0
2007-04-09 11:30:00,77.03,77.59,77.03,77.59,39600.0,56.5984,57.0099,56.5984,57.0099,39600.0
2007-04-09 12:00:00,77.57,78.45,77.53,78.45,78100.0,56.9952,57.6418,56.9658,57.6418,78100.0
2007-04-09 12:30:00,78.43,78.43,78.0,78.06,34000.0,57.6271,57.6271,57.3111,57.3552,34000.0
2007-04-09 13:00:00,78.05,78.14,77.95,78.0,26200.0,57.3479,57.414,57.2744,57.3111,26200.0
2007-04-09 13:30:00,77.98,77.98,77.52,77.53,31200.0,57.2965,57.2965,56.9585,56.9658,31200.0
2007-04-09 14:00:00,77.54,77.54,77.25,77.38,31500.0,56.9732,56.9732,56.7601,56.8556,31500.0
2007-04-09 14:30:00,77.36,77.41,77.29,77.4,16900.0,56.8409,56.8776,56.7895,56.8703,16900.0
2007-04-09 15:00:00,77.4,77.53,77.37,77.53,20900.0,56.8703,56.9658,56.8482,56.9658,20900.0
2007-04-09 15:30:00,77.53,77.56,77.41,77.44,29600.0,56.9658,56.9879,56.8776,56.8997,29600.0
2007-04-10 09:30:00,77.25,77.56,77.25,77.46,14700.0,56.7601,56.9879,56.7601,56.9144,14700.0
2007-04-10 10:00:00,77.44,77.66,77.4,77.65,21800.0,56.8997,57.0613,56.8703,57.054,21800.0
2007-04-10 10:30:00,77.64,77.9,77.6,77.85,23400.0,57.0466,57.2377,57.0172,57.2009,23400.0
2007-04-10 11:00:00,77.83,77.87,77.72,77.77,17300.0,57.1862,57.2156,57.1054,57.1422,17300.0
2007-04-10 11:30:00,77.77,77.85,77.44,77.47,19400.0,57.1422,57.2009,56.8997,56.9217,19400.0
2007-04-10 12:00:00,77.45,77.51,77.44,77.46,10600.0,56.907,56.9511,56.8997,56.9144,10600.0
2007-04-10 12:30:00,77.46,77.61,77.41,77.6,10700.0,56.9144,57.0246,56.8776,57.0172,10700.0
2007-04-10 13:00:00,77.57,77.66,77.55,77.56,10800.0,56.9952,57.0613,56.9805,56.9879,10800.0
2007-04-10 13:30:00,77.58,77.58,77.47,77.47,9600.0,57.0025,57.0025,56.9217,56.9217,9600.0
2007-04-10 14:00:00,77.45,77.5,77.39,77.39,9300.0,56.907,56.9438,56.8629,56.8629,9300.0
2007-04-10 14:30:00,77.37,77.4,77.33,77.34,14300.0,56.8482,56.8703,56.8189,56.8262,14300.0
2007-04-10 15:00:00,77.33,77.51,77.33,77.51,17800.0,56.8189,56.9511,56.8189,56.9511,17800.0
2007-04-10 15:30:00,77.49,77.63,77.45,77.53,36300.0,56.9364,57.0393,56.907,56.9658,36300.0
2007-04-11 09:30:00,77.42,77.44,77.16,77.17,29600.0,56.885,56.8997,56.6939,56.7013,29600.0
2007-04-11 10:00:00,77.15,77.22,76.81,76.87,41100.0,56.6866,56.738,56.4368,56.4809,41100.0
2007-04-11 10:30:00,76.88,76.91,76.42,76.51,44800.0,56.4882,56.5103,56.1502,56.2164,44800.0
2007-04-11 11:00:00,76.46,76.76,76.4,76.68,56600.0,56.1796,56.4,56.1355,56.3413,56600.0
2007-04-11 11:30:00,76.68,76.68,76.51,76.54,44700.0,56.3413,56.3413,56.2164,56.2384,44700.0
2007-04-11 12:00:00,76.52,76.61,76.52,76.61,23900.0,56.2237,56.2898,56.2237,56.2898,23900.0
2007-04-11 12:30:00,76.61,76.75,76.61,76.73,30900.0,56.2898,56.3927,56.2898,56.378,30900.0
2007-04-11 13:00:00,76.74,77.0,76.69,76.98,32900.0,56.3854,56.5764,56.3486,56.5617,32900.0
2007-04-11 13:30:00,76.98,77.02,76.92,76.99,23000.0,56.5617,56.5911,56.5176,56.569,23000.0
2007-04-11 14:00:00,76.99,76.99,76.74,76.85,63800.0,56.569,56.569,56.3854,56.4662,63800.0
2007-04-11 14:30:00,76.85,76.93,76.75,76.9,41100.0,56.4662,56.525,56.3927,56.5029,41100.0
2007-04-11 15:00:00,76.92,77.0,76.85,76.97,68000.0,56.5176,56.5764,56.4662,56.5543,68000.0
2007-04-11 15:30:00,76.97,77.04,76.9,77.0,76400.0,56.5543,56.6058,56.5029,56.5764,76400.0
2007-04-12 09:30:00,77.05,77.07,76.7,77.0,53200.0,56.6131,56.6278,56.356,56.5764,53200.0
2007-04-12 10:00:00,77.0,77.37,77.0,77.35,22700.0,56.5764,56.8482,56.5764,56.8336,22700.0
2007-04-12 10:30:00,77.35,77.77,77.35,77.77,48100.0,56.8336,57.1422,56.8336,57.1422,48100.0
2007-04-12 11:00:00,77.77,77.9,77.54,77.55,23000.0,57.1422,57.2377,56.9732,56.9805,23000.0
2007-04-12 11:30:00,77.56,77.58,77.44,77.51,9900.0,56.9879,57.0025,56.8997,56.9511,9900.0
2007-04-12 12:00:00,77.51,77.67,77.49,77.55,13300.0,56.9511,57.0687,56.9364,56.9805,13300.0
2007-04-12 12:30:00,77.56,77.66,77.5,77.57,11000.0,56.9879,57.0613,56.9438,56.9952,11000.0
2007-04-12 13:00:00,77.59,77.67,77.56,77.62,10100.0,57.0099,57.0687,56.9879,57.0319,10100.0
2007-04-12 13:30:00,77.64,77.7,77.62,77.62,8000.0,57.0466,57.0907,57.0319,57.0319,8000.0
2007-04-12 14:00:00,77.61,77.74,77.6,77.7,13100.0,57.0246,57.1201,57.0172,57.0907,13100.0
2007-04-12 14:30:00,77.71,77.78,77.69,77.71,14300.0,57.0981,57.1495,57.0834,57.0981,14300.0
2007-04-12 15:00:00,77.71,78.08,77.71,78.05,46400.0,57.0981,57.3699,57.0981,57.3479,46400.0
2007-04-12 15:30:00,78.05,78.33,78.04,78.12,102200.0,57.3479,57.5536,57.3405,57.3993,102200.0
2007-04-13 09:30:00,78.27,79.0,78.05,78.96,72100.0,57.5095,58.0459,57.3479,58.0165,72100.0
2007-04-13 10:00:00,78.9,79.19,78.75,79.18,88900.0,57.9724,58.1855,57.8622,58.1782,88900.0
2007-04-13 10:30:00,79.18,79.75,79.17,79.5,91400.0,58.1782,58.597,58.1708,58.4133,91400.0
2007-04-13 11:00:00,79.51,79.64,79.21,79.25,60800.0,58.4206,58.5161,58.2002,58.2296,60800.0
2007-04-13 11:30:00,79.25,79.32,79.12,79.14,66000.0,58.2296,58.281,58.1341,58.1488,66000.0
2007-04-13 12:00:00,79.12,79.19,78.96,79.05,37100.0,58.1341,58.1855,58.0165,58.0826,37100.0
2007-04-13 12:30:00,79.02,79.05,78.97,79.0,34600.0,58.0606,58.0826,58.0239,58.0459,34600.0
2007-04-13 13:00:00,79.0,79.1,78.96,79.05,60400.0,58.0459,58.1194,58.0165,58.0826,60400.0
2007-04-13 13:30:00,79.04,79.38,79.04,79.25,51300.0,58.0753,58.3251,58.0753,58.2296,51300.0
2007-04-13 14:00:00,79.25,79.33,79.1,79.12,81800.0,58.2296,58.2884,58.1194,58.1341,81800.0
2007-04-13 14:30:00,79.13,79.4,79.1,79.16,85600.0,58.1414,58.3398,58.1194,58.1635,85600.0
2007-04-13 15:00:00,79.16,79.4,79.15,79.25,109600.0,58.1635,58.3398,58.1561,58.2296,109600.0
2007-04-13 15:30:00,79.25,79.7,79.2,79.66,128800.0,58.2296,58.5602,58.1929,58.5308,128800.0
2007-04-16 09:30:00,81.0,83.99,81.0,82.85,329900.0,59.5154,61.7123,59.5154,60.8747,329900.0
2007-04-16 10:00:00,82.88,83.0,82.23,82.32,169000.0,60.8968,60.9849,60.4192,60.4853,169000.0
2007-04-16 10:30:00,82.28,82.85,82.25,82.64,154600.0,60.4559,60.8747,60.4339,60.7204,154600.0
2007-04-16 11:00:00,82.71,82.75,82.13,82.2,63800.0,60.7719,60.8012,60.3457,60.3971,63800.0
2007-04-16 11:30:00,82.22,82.22,81.83,81.95,129600.0,60.4118,60.4118,60.1253,60.2134,129600.0
2007-04-16 12:00:00,81.99,82.18,81.6,82.12,75000.0,60.2428,60.3824,59.9563,60.3384,75000.0
2007-04-16 12:30:00,82.12,82.12,81.86,81.93,31200.0,60.3384,60.3384,60.1473,60.1987,31200.0
2007-04-16 13:00:00,81.93,82.08,81.73,81.79,53100.0,60.1987,60.309,60.0518,60.0959,53100.0
2007-04-16 13:30:00,81.81,82.0,81.65,81.67,46300.0,60.1106,60.2502,59.993,60.0077,46300.0
2007-04-16 14:00:00,81.65,81.79,81.25,81.31,77900.0,59.993,60.0959,59.6991,59.7432,77900.0
2007-04-16 14:30:00,81.3,81.48,81.13,81.24,110500.0,59.7358,59.8681,59.6109,59.6918,110500.0
2007-04-16 15:00:00,81.23,81.66,81.14,81.55,116100.0,59.6844,60.0004,59.6183,59.9195,116100.0
2007-04-16 15:30:00,81.55,81.63,81.19,81.59,161000.0,59.9195,59.9783,59.655,59.9489,161000.0
2007-04-17 09:30:00,81.34,81.5,80.69,81.22,56300.0,59.7652,59.8828,59.2876,59.6771,56300.0
2007-04-17 10:00:00,81.22,81.45,81.15,81.28,60400.0,59.6771,59.8461,59.6256,59.7212,60400.0
2007-04-17 10:30:00,81.27,81.42,81.09,81.41,46400.0,59.7138,59.824,59.5815,59.8167,46400.0
2007-04-17 11:00:00,81.41,81.85,81.35,81.8,57600.0,59.8167,60.14,59.7726,60.1032,57600.0
2007-04-17 11:30:00,81.82,82.25,81.8,82.14,104600.0,60.1179,60.4339,60.1032,60.353,104600.0
2007-04-17 12:00:00,82.16,82.25,82.05,82.12,30300.0,60.3677,60.4339,60.2869,60.3384,30300.0
2007-04-17 12:30:00,82.13,82.19,81.96,81.99,28500.0,60.3457,60.3898,60.2208,60.2428,28500.0
2007-04-17 13:00:00,82.0,82.08,81.86,81.96,41200.0,60.2502,60.309,60.1473,60.2208,41200.0
2007-04-17 13:30:00,81.99,82.15,81.97,82.13,29000.0,60.2428,60.3604,60.2281,60.3457,29000.0
2007-04-17 14:00:00,82.14,82.15,82.01,82.06,32600.0,60.353,60.3604,60.2575,60.2943,32600.0
2007-04-17 14:30:00,82.04,82.25,82.04,82.22,46800.0,60.2796,60.4339,60.2796,60.4118,46800.0
2007-04-17 15:00:00,82.22,82.22,81.98,82.0,57600.0,60.4118,60.4118,60.2355,60.2502,57600.0
2007-04-17 15:30:00,82.0,82.25,82.0,82.16,62400.0,60.2502,60.4339,60.2502,60.3677,62400.0
2007-04-18 09:30:00,82.0,82.0,81.46,81.9,32500.0,60.2502,60.2502,59.8534,60.1767,32500.0
2007-04-18 10:00:00,81.86,81.86,81.53,81.55,26500.0,60.1473,60.1473,59.9048,59.9195,26500.0
2007-04-18 10:30:00,81.54,81.74,81.31,81.69,51000.0,59.9122,60.0591,59.7432,60.0224,51000.0
2007-04-18 11:00:00,81.69,81.98,81.69,81.85,17200.0,60.0224,60.2355,60.0224,60.14,17200.0
2007-04-18 11:30:00,81.85,81.95,81.7,81.7,21800.0,60.14,60.2134,60.0298,60.0298,21800.0
2007-04-18 12:00:00,81.68,81.94,81.68,81.94,24800.0,60.0151,60.2061,60.0151,60.2061,24800.0
2007-04-18 12:30:00,81.93,82.37,81.88,82.06,140800.0,60.1987,60.522,60.162,60.2943,140800.0
2007-04-18 13:00:00,82.05,82.84,82.05,82.74,128200.0,60.2869,60.8674,60.2869,60.7939,128200.0
2007-04-18 13:30:00,82.76,83.0,82.74,82.99,63900.0,60.8086,60.9849,60.7939,60.9776,63900.0
2007-04-18 14:00:00,82.98,83.07,82.8,82.97,87200.0,60.9702,61.0364,60.838,60.9629,87200.0
2007-04-18 14:30:00,82.96,83.08,82.89,83.02,92000.0,60.9555,61.0437,60.9041,60.9996,92000.0
2007-04-18 15:00:00,83.02,83.06,82.96,83.0,53400.0,60.9996,61.029,60.9555,60.9849,53400.0
2007-04-18 15:30:00,83.0,83.02,82.61,82.69,91200.0,60.9849,60.9996,60.6984,60.7572,91200.0
2007-04-19 09:30:00,81.76,81.96,81.0,81.82,90200.0,60.0738,60.2208,59.5154,60.1179,90200.0
2007-04-19 10:00:00,81.8,81.8,81.5,81.77,74300.0,60.1032,60.1032,59.8828,60.0812,74300.0
2007-04-19 10:30:00,81.76,82.15,81.74,82.13,122200.0,60.0738,60.3604,60.0591,60.3457,122200.0
2007-04-19 11:00:00,82.13,82.15,81.61,81.73,56300.0,60.3457,60.3604,59.9636,60.0518,56300.0
2007-04-19 11:30:00,81.74,81.95,81.7,81.83,59000.0,60.0591,60.2134,60.0298,60.1253,59000.0
2007-04-19 12:00:00,81.82,82.05,81.75,81.94,31200.0,60.1179,60.2869,60.0665,60.2061,31200.0
2007-04-19 12:30:00,81.92,81.95,81.82,81.94,30900.0,60.1914,60.2134,60.1179,60.2061,30900.0
2007-04-19 13:00:00,81.94,81.98,81.89,81.94,21900.0,60.2061,60.2355,60.1694,60.2061,21900.0
2007-04-19 13:30:00,81.94,82.31,81.92,82.24,37500.0,60.2061,60.478,60.1914,60.4265,37500.0
2007-04-19 14:00:00,82.24,82.28,81.85,82.05,49900.0,60.4265,60.4559,60.14,60.2869,49900.0
2007-04-19 14:30:00,82.05,82.3,81.93,82.27,38500.0,60.2869,60.4706,60.1987,60.4486,38500.0
2007-04-19 15:00:00,82.25,82.39,82.11,82.14,60700.0,60.4339,60.5367,60.331,60.353,60700.0
2007-04-19 15:30:00,82.17,82.17,81.9,81.99,71500.0,60.3751,60.3751,60.1767,60.2428,71500.0
2007-04-20 09:30:00,82.45,83.05,82.41,82.99,150100.0,60.5808,61.0217,60.5514,60.9776,150100.0
2007-04-20 10:00:00,83.04,83.09,82.88,83.04,76200.0,61.0143,61.0511,60.8968,61.0143,76200.0
2007-04-20 10:30:00,83.04,83.1,82.93,82.99,65000.0,61.0143,61.0584,60.9335,60.9776,65000.0
2007-04-20 11:00:00,83.0,83.09,82.88,82.95,89900.0,60.9849,61.0511,60.8968,60.9482,89900.0
2007-04-20 11:30:00,82.95,83.05,82.95,83.0,42900.0,60.9482,61.0217,60.9482,60.9849,42900.0
2007-04-20 12:00:00,82.99,83.14,82.98,83.0,51100.0,60.9776,61.0878,60.9702,60.9849,51100.0
2007-04-20 12:30:00,82.98,83.07,82.84,83.0,64700.0,60.9702,61.0364,60.8674,60.9849,64700.0
2007-04-20 13:00:00,83.01,83.04,82.97,83.0,62000.0,60.9923,61.0143,60.9629,60.9849,62000.0
2007-04-20 13:30:00,83.0,83.01,82.94,83.0,40900.0,60.9849,60.9923,60.9409,60.9849,40900.0
2007-04-20 14:00:00,83.0,83.06,82.96,83.06,36800.0,60.9849,61.029,60.9555,61.029,36800.0
2007-04-20 14:30:00,83.06,83.19,83.03,83.06,39200.0,61.029,61.1245,61.007,61.029,39200.0
2007-04-20 15:00:00,83.03,83.11,82.9,82.94,74300.0,61.007,61.0658,60.9115,60.9409,74300.0
2007-04-20 15:30:00,82.95,83.06,82.85,82.92,81000.0,60.9482,61.029,60.8747,60.9262,81000.0
2007-04-23 09:30:00,83.0,83.3,83.0,83.18,38600.0,60.9849,61.2054,60.9849,61.1172,38600.0
2007-04-23 10:00:00,83.18,83.24,83.02,83.1,24800.0,61.1172,61.1613,60.9996,61.0584,24800.0
2007-04-23 10:30:00,83.1,83.15,83.03,83.09,18800.0,61.0584,61.0952,61.007,61.0511,18800.0
2007-04-23 11:00:00,83.07,83.09,82.82,82.97,36400.0,61.0364,61.0511,60.8527,60.9629,36400.0
2007-04-23 11:30:00,82.95,83.1,82.95,83.06,36000.0,60.9482,61.0584,60.9482,61.029,36000.0
2007-04-23 12:00:00,83.07,83.37,83.06,83.35,42600.0,61.0364,61.2568,61.029,61.2421,42600.0
2007-04-23 12:30:00,83.36,83.65,83.36,83.63,47200.0,61.2495,61.4625,61.2495,61.4478,47200.0
2007-04-23 13:00:00,83.63,83.93,83.63,83.9,48200.0,61.4478,61.6683,61.4478,61.6462,48200.0
2007-04-23 13:30:00,83.9,84.03,83.67,83.7,68800.0,61.6462,61.7417,61.4772,61.4993,68800.0
2007-04-23 14:00:00,83.68,83.96,83.64,83.65,45400.0,61.4846,61.6903,61.4552,61.4625,45400.0
2007-04-23 14:30:00,83.66,83.8,83.64,83.77,32400.0,61.4699,61.5727,61.4552,61.5507,32400.0
2007-04-23 15:00:00,83.76,84.05,83.72,84.05,55200.0,61.5434,61.7564,61.514,61.7564,55200.0
2007-04-23 15:30:00,84.05,84.1,83.85,83.93,84100.0,61.7564,61.7932,61.6095,61.6683,84100.0
2007-04-24 09:30:00,83.4,83.7,83.25,83.56,66900.0,61.2788,61.4993,61.1686,61.3964,66900.0
2007-04-24 10:00:00,83.52,83.52,83.1,83.12,22700.0,61.367,61.367,61.0584,61.0731,22700.0
2007-04-24 10:30:00,83.12,83.34,83.06,83.13,31100.0,61.0731,61.2348,61.029,61.0805,31100.0
2007-04-24 11:00:00,83.15,83.31,83.1,83.17,20800.0,61.0952,61.2127,61.0584,61.1098,20800.0
2007-04-24 11:30:00,83.16,83.32,83.16,83.25,18500.0,61.1025,61.2201,61.1025,61.1686,18500.0
2007-04-24 12:00:00,83.25,83.43,83.21,83.41,10200.0,61.1686,61.3009,61.1392,61.2862,10200.0
2007-04-24 12:30:00,83.39,83.39,83.13,83.26,21700.0,61.2715,61.2715,61.0805,61.176,21700.0
2007-04-24 13:00:00,83.22,83.27,83.12,83.13,30300.0,61.1466,61.1833,61.0731,61.0805,30300.0
2007-04-24 13:30:00,83.17,83.25,83.1,83.22,35000.0,61.1098,61.1686,61.0584,61.1466,35000.0
2007-04-24 14:00:00,83.2,83.3,83.19,83.27,37900.0,61.1319,61.2054,61.1245,61.1833,37900.0
2007-04-24 14:30:00,83.26,83.33,83.19,83.28,30900.0,61.176,61.2274,61.1245,61.1907,30900.0
2007-04-24 15:00:00,83.28,83.3,83.0,83.17,57100.0,61.1907,61.2054,60.9849,61.1098,57100.0
2007-04-24 15:30:00,83.17,83.19,83.03,83.1,51700.0,61.1098,61.1245,61.007,61.0584,51700.0
2007-04-25 09:30:00,83.15,83.5,83.08,83.42,54300.0,61.0952,61.3523,61.0437,61.2935,54300.0
2007-04-25 10:00:00,83.36,83.36,82.95,83.06,46400.0,61.2495,61.2495,60.9482,61.029,46400.0
2007-04-25 10:30:00,83.05,83.2,82.95,83.17,36400.0,61.0217,61.1319,60.9482,61.1098,36400.0
2007-04-25 11:00:00,83.19,83.58,83.19,83.58,32100.0,61.1245,61.4111,61.1245,61.4111,32100.0
2007-04-25 11:30:00,83.6,83.93,83.55,83.92,32900.0,61.4258,61.6683,61.3891,61.6609,32900.0
2007-04-25 12:00:00,83.92,83.97,83.67,83.72,18700.0,61.6609,61.6977,61.4772,61.514,18700.0
2007-04-25 12:30:00,83.72,83.74,83.59,83.73,8400.0,61.514,61.5287,61.4184,61.5213,8400.0
2007-04-25 13:00:00,83.74,83.84,83.74,83.82,7100.0,61.5287,61.6021,61.5287,61.5874,7100.0
2007-04-25 13:30:00,83.83,83.98,83.78,83.95,10900.0,61.5948,61.705,61.558,61.683,10900.0
2007-04-25 14:00:00,83.94,84.16,83.91,84.12,15600.0,61.6756,61.8373,61.6536,61.8079,15600.0
2007-04-25 14:30:00,84.12,84.2,84.1,84.16,17500.0,61.8079,61.8666,61.7932,61.8373,17500.0
2007-04-25 15:00:00,84.17,84.25,84.12,84.22,40500.0,61.8446,61.9034,61.8079,61.8813,40500.0
2007-04-25 15:30:00,84.21,84.22,83.97,84.01,120700.0,61.874,61.8813,61.6977,61.727,120700.0
2007-04-26 09:30:00,84.03,84.1,83.79,83.79,39000.0,61.7417,61.7932,61.5654,61.5654,39000.0
2007-04-26 10:00:00,83.79,83.9,83.7,83.82,21700.0,61.5654,61.6462,61.4993,61.5874,21700.0
2007-04-26 10:30:00,83.85,83.9,83.71,83.76,18800.0,61.6095,61.6462,61.5066,61.5434,18800.0
2007-04-26 11:00:00,83.78,83.78,83.65,83.66,16500.0,61.558,61.558,61.4625,61.4699,16500.0
2007-04-26 11:30:00,83.65,83.87,83.62,83.76,18500.0,61.4625,61.6242,61.4405,61.5434,18500.0
2007-04-26 12:00:00,83.78,83.85,83.69,83.78,15700.0,61.558,61.6095,61.4919,61.558,15700.0
2007-04-26 12:30:00,83.79,83.92,83.78,83.79,21000.0,61.5654,61.6609,61.558,61.5654,21000.0
2007-04-26 13:00:00,83.81,83.88,83.65,83.68,13500.0,61.5801,61.6315,61.4625,61.4846,13500.0
2007-04-26 13:30:00,83.68,83.82,83.58,83.82,15000.0,61.4846,61.5874,61.4111,61.5874,15000.0
2007-04-26 14:00:00,83.83,83.98,83.78,83.94,46900.0,61.5948,61.705,61.558,61.6756,46900.0
2007-04-26 14:30:00,83.94,84.0,83.89,84.0,33300.0,61.6756,61.7197,61.6389,61.7197,33300.0
2007-04-26 15:00:00,83.99,84.28,83.99,84.25,25400.0,61.7123,61.9254,61.7123,61.9034,25400.0
2007-04-26 15:30:00,84.28,84.28,83.99,84.06,29400.0,61.9254,61.9254,61.7123,61.7638,29400.0
2007-04-27 09:30:00,83.9,84.0,83.26,83.42,35100.0,61.6462,61.7197,61.176,61.2935,35100.0
2007-04-27 10:00:00,83.51,83.93,83.44,83.84,13000.0,61.3597,61.6683,61.3082,61.6021,13000.0
2007-04-27 10:30:00,83.89,83.89,83.36,83.42,14400.0,61.6389,61.6389,61.2495,61.2935,14400.0
2007-04-27 11:00:00,83.42,83.81,83.28,83.77,27600.0,61.2935,61.5801,61.1907,61.5507,27600.0
2007-04-27 11:30:00,83.79,83.79,83.53,83.67,19000.0,61.5654,61.5654,61.3744,61.4772,19000.0
2007-04-27 12:00:00,83.63,83.89,83.63,83.63,9700.0,61.4478,61.6389,61.4478,61.4478,9700.0
2007-04-27 12:30:00,83.66,83.77,83.6,83.67,9400.0,61.4699,61.5507,61.4258,61.4772,9400.0
2007-04-27 13:00:00,83.62,83.71,83.59,83.71,8700.0,61.4405,61.5066,61.4184,61.5066,8700.0
2007-04-27 13:30:00,83.74,84.0,83.74,83.8,34500.0,61.5287,61.7197,61.5287,61.5727,34500.0
2007-04-27 14:00:00,83.8,84.14,83.8,84.03,23900.0,61.5727,61.8226,61.5727,61.7417,23900.0
2007-04-27 14:30:00,84.03,84.21,84.02,84.05,27800.0,61.7417,61.874,61.7344,61.7564,27800.0
2007-04-27 15:00:00,84.08,84.08,83.83,83.89,26700.0,61.7785,61.7785,61.5948,61.6389,26700.0
2007-04-27 15:30:00,83.89,83.96,83.73,83.84,44700.0,61.6389,61.6903,61.5213,61.6021,44700.0
2007-04-30 09:30:00,83.16,83.52,83.0,83.2,76600.0,61.1025,61.367,60.9849,61.1319,76600.0
2007-04-30 10:00:00,83.22,83.85,83.22,83.6,32000.0,61.1466,61.6095,61.1466,61.4258,32000.0
2007-04-30 10:30:00,83.58,83.58,83.17,83.19,58500.0,61.4111,61.4111,61.1098,61.1245,58500.0
2007-04-30 11:00:00,83.19,83.37,83.19,83.24,21000.0,61.1245,61.2568,61.1245,61.1613,21000.0
2007-04-30 11:30:00,83.25,83.28,83.18,83.19,13200.0,61.1686,61.1907,61.1172,61.1245,13200.0
2007-04-30 12:00:00,83.2,83.29,83.15,83.29,20200.0,61.1319,61.198,61.0952,61.198,20200.0
2007-04-30 12:30:00,83.28,83.54,83.28,83.48,27300.0,61.1907,61.3817,61.1907,61.3376,27300.0
2007-04-30 13:00:00,83.5,83.53,83.43,83.52,7200.0,61.3523,61.3744,61.3009,61.367,7200.0
2007-04-30 13:30:00,83.52,83.55,83.43,83.47,14900.0,61.367,61.3891,61.3009,61.3303,14900.0
2007-04-30 14:00:00,83.47,83.51,83.3,83.33,28300.0,61.3303,61.3597,61.2054,61.2274,28300.0
2007-04-30 14:30:00,83.32,83.44,83.25,83.28,79600.0,61.2201,61.3082,61.1686,61.1907,79600.0
2007-04-30 15:00:00,83.26,83.35,83.0,83.02,44600.0,61.176,61.2421,60.9849,60.9996,44600.0
2007-04-30 15:30:00,83.02,83.05,82.6,82.65,94200.0,60.9996,61.0217,60.691,60.7278,94200.0
2007-05-01 09:30:00,82.62,83.32,82.5,82.64,48900.0,60.7057,61.2201,60.6176,60.7204,48900.0
2007-05-01 10:00:00,82.74,82.94,82.53,82.94,55600.0,60.7939,60.9409,60.6396,60.9409,55600.0
2007-05-01 10:30:00,82.93,83.05,82.85,82.97,29500.0,60.9335,61.0217,60.8747,60.9629,29500.0
2007-05-01 11:00:00,83.0,83.22,82.89,83.08,50400.0,60.9849,61.1466,60.9041,61.0437,50400.0
2007-05-01 11:30:00,83.08,83.25,83.07,83.16,26500.0,61.0437,61.1686,61.0364,61.1025,26500.0
2007-05-01 12:00:00,83.15,83.32,83.13,83.3,35600.0,61.0952,61.2201,61.0805,61.2054,35600.0
2007-05-01 12:30:00,83.3,83.36,83.22,83.33,26700.0,61.2054,61.2495,61.1466,61.2274,26700.0
2007-05-01 13:00:00,83.33,83.34,83.05,83.27,37700.0,61.2274,61.2348,61.0217,61.1833,37700.0
2007-05-01 13:30:00,83.25,83.32,83.17,83.27,43000.0,61.1686,61.2201,61.1098,61.1833,43000.0
2007-05-01 14:00:00,83.29,83.39,83.19,83.35,47900.0,61.198,61.2715,61.1245,61.2421,47900.0
2007-05-01 14:30:00,83.35,83.74,83.35,83.7,36700.0,61.2421,61.5287,61.2421,61.4993,36700.0
2007-05-01 15:00:00,83.71,83.83,83.53,83.53,60800.0,61.5066,61.5948,61.3744,61.3744,60800.0
2007-05-01 15:30:00,83.52,83.69,83.43,83.57,58400.0,61.367,61.4919,61.3009,61.4037,58400.0
2007-05-02 09:30:00,83.55,83.9,83.4,83.89,24800.0,61.3891,61.6462,61.2788,61.6389,24800.0
2007-05-02 10:00:00,83.89,84.42,83.88,84.41,42200.0,61.6389,62.0283,61.6315,62.0209,42200.0
2007-05-02 10:30:00,84.43,84.86,84.41,84.8,80000.0,62.0356,62.3516,62.0209,62.3075,80000.0
2007-05-02 11:00:00,84.8,84.8,84.61,84.74,35300.0,62.3075,62.3075,62.1679,62.2634,35300.0
2007-05-02 11:30:00,84.75,84.95,84.73,84.77,32400.0,62.2708,62.4177,62.2561,62.2855,32400.0
2007-05-02 12:00:00,84.77,84.79,84.64,84.66,33500.0,62.2855,62.3002,62.1899,62.2046,33500.0
2007-05-02 12:30:00,84.66,84.83,84.61,84.82,20300.0,62.2046,62.3295,62.1679,62.3222,20300.0
2007-05-02 13:00:00,84.79,84.87,84.72,84.74,17000.0,62.3002,62.3589,62.2487,62.2634,17000.0
2007-05-02 13:30:00,84.74,84.74,84.55,84.64,26500.0,62.2634,62.2634,62.1238,62.1899,26500.0
2007-05-02 14:00:00,84.63,84.67,84.49,84.56,30500.0,62.1826,62.212,62.0797,62.1312,30500.0
2007-05-02 14:30:00,84.57,84.77,84.55,84.76,26200.0,62.1385,62.2855,62.1238,62.2781,26200.0
2007-05-02 15:00:00,84.75,84.76,84.61,84.71,34000.0,62.2708,62.2781,62.1679,62.2414,34000.0
2007-05-02 15:30:00,84.69,84.7,84.37,84.5,60700.0,62.2267,62.234,61.9916,62.0871,60700.0
2007-05-03 09:30:00,84.4,84.5,84.3,84.42,25600.0,62.0136,62.0871,61.9401,62.0283,25600.0
2007-05-03 10:00:00,84.43,84.5,84.21,84.37,16900.0,62.0356,62.0871,61.874,61.9916,16900.0
2007-05-03 10:30:00,84.45,84.75,84.44,84.75,33100.0,62.0503,62.2708,62.043,62.2708,33100.0
2007-05-03 11:00:00,84.75,84.76,84.58,84.71,21200.0,62.2708,62.2781,62.1459,62.2414,21200.0
2007-05-03 11:30:00,84.75,84.8,84.62,84.66,24600.0,62.2708,62.3075,62.1752,62.2046,24600.0
2007-05-03 12:00:00,84.71,84.73,84.53,84.6,23700.0,62.2414,62.2561,62.1091,62.1606,23700.0
2007-05-03 12:30:00,84.6,84.61,84.54,84.54,15000.0,62.1606,62.1679,62.1165,62.1165,15000.0
2007-05-03 13:00:00,84.5,84.65,84.35,84.37,46800.0,62.0871,62.1973,61.9769,61.9916,46800.0
2007-05-03 13:30:00,84.36,84.5,84.29,84.4,16900.0,61.9842,62.0871,61.9328,62.0136,16900.0
2007-05-03 14:00:00,84.41,84.45,84.29,84.35,22100.0,62.0209,62.0503,61.9328,61.9769,22100.0
2007-05-03 14:30:00,84.38,84.43,84.28,84.4,16800.0,61.9989,62.0356,61.9254,62.0136,16800.0
2007-05-03 15:00:00,84.4,84.49,84.4,84.42,26000.0,62.0136,62.0797,62.0136,62.0283,26000.0
2007-05-03 15:30:00,84.43,84.49,84.22,84.33,75600.0,62.0356,62.0797,61.8813,61.9622,75600.0
2007-05-04 09:30:00,84.5,84.84,84.3,84.8,34100.0,62.0871,62.3369,61.9401,62.3075,34100.0
2007-05-04 10:00:00,84.84,84.89,84.67,84.73,31400.0,62.3369,62.3736,62.212,62.2561,31400.0
2007-05-04 10:30:00,84.7,84.79,84.56,84.59,28000.0,62.234,62.3002,62.1312,62.1532,28000.0
2007-05-04 11:00:00,84.55,84.64,84.33,84.47,50100.0,62.1238,62.1899,61.9622,62.065,50100.0
2007-05-04 11:30:00,84.41,84.5,84.2,84.31,69400.0,62.0209,62.0871,61.8666,61.9475,69400.0
2007-05-04 12:00:00,84.31,84.31,83.98,84.05,38900.0,61.9475,61.9475,61.705,61.7564,38900.0
2007-05-04 12:30:00,84.05,84.15,83.99,84.0,49300.0,61.7564,61.8299,61.7123,61.7197,49300.0
2007-05-04 13:00:00,84.04,84.07,83.9,83.9,67700.0,61.7491,61.7711,61.6462,61.6462,67700.0
2007-05-04 13:30:00,83.94,84.1,83.8,83.99,38000.0,61.6756,61.7932,61.5727,61.7123,38000.0
2007-05-04 14:00:00,84.01,84.1,83.91,83.91,25200.0,61.727,61.7932,61.6536,61.6536,25200.0
2007-05-04 14:30:00,83.92,84.0,83.73,83.83,37000.0,61.6609,61.7197,61.5213,61.5948,37000.0
2007-05-04 15:00:00,83.79,84.0,83.78,83.96,23000.0,61.5654,61.7197,61.558,61.6903,23000.0
2007-05-04 15:30:00,84.0,84.1,83.8,84.08,60300.0,61.7197,61.7932,61.5727,61.7785,60300.0
2007-05-07 09:30:00,84.08,84.35,84.0,84.04,38800.0,61.7785,61.9769,61.7197,61.7491,38800.0
2007-05-07 10:00:00,84.09,84.14,83.63,83.7,72700.0,61.7858,61.8226,61.4478,61.4993,72700.0
2007-05-07 10:30:00,83.68,83.74,83.22,83.32,47200.0,61.4846,61.5287,61.1466,61.2201,47200.0
2007-05-07 11:00:00,83.3,83.41,83.22,83.41,41900.0,61.2054,61.2862,61.1466,61.2862,41900.0
2007-05-07 11:30:00,83.42,83.55,83.37,83.49,24300.0,61.2935,61.3891,61.2568,61.345,24300.0
2007-05-07 12:00:00,83.47,83.55,83.46,83.55,22900.0,61.3303,61.3891,61.3229,61.3891,22900.0
2007-05-07 12:30:00,83.54,83.75,83.53,83.75,23000.0,61.3817,61.536,61.3744,61.536,23000.0
2007-05-07 13:00:00,83.74,83.79,83.6,83.7,34100.0,61.5287,61.5654,61.4258,61.4993,34100.0
2007-05-07 13:30:00,83.66,83.75,83.62,83.64,26200.0,61.4699,61.536,61.4405,61.4552,26200.0
2007-05-07 14:00:00,83.61,83.65,83.49,83.55,15300.0,61.4331,61.4625,61.345,61.3891,15300.0
2007-05-07 14:30:00,83.54,83.56,83.42,83.45,26100.0,61.3817,61.3964,61.2935,61.3156,26100.0
2007-05-07 15:00:00,83.45,83.46,83.28,83.3,46300.0,61.3156,61.3229,61.1907,61.2054,46300.0
2007-05-07 15:30:00,83.29,83.35,83.13,83.3,89600.0,61.198,61.2421,61.0805,61.2054,89600.0
2007-05-08 09:30:00,83.15,83.65,83.0,83.64,58400.0,61.0952,61.4625,60.9849,61.4552,58400.0
2007-05-08 10:00:00,83.6,83.7,83.48,83.56,112100.0,61.4258,61.4993,61.3376,61.3964,112100.0
2007-05-08 10:30:00,83.59,84.23,83.59,84.17,95800.0,61.4184,61.8887,61.4184,61.8446,95800.0
2007-05-08 11:00:00,84.18,84.25,84.02,84.22,71600.0,61.852,61.9034,61.7344,61.8813,71600.0
2007-05-08 11:30:00,84.22,84.24,83.94,84.0,43800.0,61.8813,61.896,61.6756,61.7197,43800.0
2007-05-08 12:00:00,83.99,84.04,83.85,83.91,33300.0,61.7123,61.7491,61.6095,61.6536,33300.0
2007-05-08 12:30:00,83.9,84.3,83.9,84.29,51700.0,61.6462,61.9401,61.6462,61.9328,51700.0
2007-05-08 13:00:00,84.3,84.36,84.2,84.22,36900.0,61.9401,61.9842,61.8666,61.8813,36900.0
2007-05-08 13:30:00,84.23,84.36,84.15,84.36,36300.0,61.8887,61.9842,61.8299,61.9842,36300.0
2007-05-08 14:00:00,84.36,84.39,84.25,84.31,49900.0,61.9842,62.0063,61.9034,61.9475,49900.0
2007-05-08 14:30:00,84.31,84.32,84.05,84.05,45700.0,61.9475,61.9548,61.7564,61.7564,45700.0
2007-05-08 15:00:00,84.06,84.12,83.97,84.03,37300.0,61.7638,61.8079,61.6977,61.7417,37300.0
2007-05-08 15:30:00,84.05,84.2,83.93,84.17,63500.0,61.7564,61.8666,61.6683,61.8446,63500.0
2007-05-09 09:30:00,84.0,84.09,83.7,83.72,37300.0,61.7197,61.7858,61.4993,61.514,37300.0
2007-05-09 10:00:00,83.73,84.0,83.65,83.66,33200.0,61.5213,61.7197,61.4625,61.4699,33200.0
2007-05-09 10:30:00,83.65,83.95,83.61,83.92,38500.0,61.4625,61.683,61.4331,61.6609,38500.0
2007-05-09 11:00:00,83.91,84.05,83.88,83.99,22700.0,61.6536,61.7564,61.6315,61.7123,22700.0
2007-05-09 11:30:00,84.0,84.09,83.97,84.0,27500.0,61.7197,61.7858,61.6977,61.7197,27500.0
2007-05-09 12:00:00,84.03,84.1,83.92,83.96,15100.0,61.7417,61.7932,61.6609,61.6903,15100.0
2007-05-09 12:30:00,83.98,84.2,83.98,84.08,34400.0,61.705,61.8666,61.705,61.7785,34400.0
2007-05-09 13:00:00,84.09,84.25,84.07,84.17,40400.0,61.7858,61.9034,61.7711,61.8446,40400.0
2007-05-09 13:30:00,84.16,84.21,84.09,84.15,24800.0,61.8373,61.874,61.7858,61.8299,24800.0
2007-05-09 14:00:00,84.15,84.25,83.8,83.94,50600.0,61.8299,61.9034,61.5727,61.6756,50600.0
2007-05-09 14:30:00,83.89,84.52,83.8,84.27,56600.0,61.6389,62.1018,61.5727,61.9181,56600.0
2007-05-09 15:00:00,84.26,84.58,84.15,84.58,49700.0,61.9107,62.1459,61.8299,62.1459,49700.0
2007-05-09 15:30:00,84.59,84.6,84.39,84.55,76600.0,62.1532,62.1606,62.0063,62.1238,76600.0
2007-05-10 09:30:00,83.9,84.0,83.5,83.57,28900.0,61.9042,61.978,61.6091,61.6608,28900.0
2007-05-10 10:00:00,83.56,83.8,83.54,83.8,14200.0,61.6534,61.8305,61.6386,61.8305,14200.0
2007-05-10 10:30:00,83.79,83.9,83.73,83.88,12400.0,61.8231,61.9042,61.7788,61.8895,12400.0
2007-05-10 11:00:00,83.88,83.93,83.62,83.71,33500.0,61.8895,61.9264,61.6977,61.7641,33500.0
2007-05-10 11:30:00,83.69,83.76,83.6,83.72,35800.0,61.7493,61.8009,61.6829,61.7714,35800.0
2007-05-10 12:00:00,83.71,83.77,83.41,83.73,44300.0,61.7641,61.8083,61.5427,61.7788,44300.0
2007-05-10 12:30:00,83.75,83.82,83.71,83.73,24200.0,61.7936,61.8452,61.7641,61.7788,24200.0
2007-05-10 13:00:00,83.74,83.75,83.41,83.55,26000.0,61.7862,61.7936,61.5427,61.646,26000.0
2007-05-10 13:30:00,83.54,83.73,83.43,83.6,34300.0,61.6386,61.7788,61.5575,61.6829,34300.0
2007-05-10 14:00:00,83.65,83.89,83.65,83.84,15800.0,61.7198,61.8969,61.7198,61.86,15800.0
2007-05-10 14:30:00,83.87,83.95,83.78,83.86,24200.0,61.8821,61.9411,61.8157,61.8747,24200.0
2007-05-10 15:00:00,83.85,83.94,83.71,83.81,59700.0,61.8674,61.9338,61.7641,61.8378,59700.0
2007-05-10 15:30:00,83.82,83.98,83.6,83.7,146500.0,61.8452,61.9633,61.6829,61.7567,146500.0
2007-05-11 09:30:00,83.76,84.44,83.76,84.0,24800.0,61.8009,62.3027,61.8009,61.978,24800.0
2007-05-11 10:00:00,83.95,84.02,83.64,83.68,25100.0,61.9411,61.9928,61.7124,61.7419,25100.0
2007-05-11 10:30:00,83.66,83.85,83.54,83.8,22800.0,61.7272,61.8674,61.6386,61.8305,22800.0
2007-05-11 11:00:00,83.82,83.9,83.79,83.83,12500.0,61.8452,61.9042,61.8231,61.8526,12500.0
2007-05-11 11:30:00,83.83,83.9,83.61,83.69,12900.0,61.8526,61.9042,61.6903,61.7493,12900.0
2007-05-11 12:00:00,83.69,83.9,83.64,83.86,15600.0,61.7493,61.9042,61.7124,61.8747,15600.0
2007-05-11 12:30:00,83.87,83.93,83.75,83.93,22000.0,61.8821,61.9264,61.7936,61.9264,22000.0
2007-05-11 13:00:00,83.95,83.99,83.78,83.99,15900.0,61.9411,61.9707,61.8157,61.9707,15900.0
2007-05-11 13:30:00,83.97,83.99,83.79,83.85,14100.0,61.9559,61.9707,61.8231,61.8674,14100.0
2007-05-11 14:00:00,83.86,84.0,83.82,83.97,24400.0,61.8747,61.978,61.8452,61.9559,24400.0
2007-05-11 14:30:00,83.96,84.1,83.86,84.05,28500.0,61.9485,62.0518,61.8747,62.0149,28500.0
2007-05-11 15:00:00,84.03,84.33,84.02,84.33,37300.0,62.0002,62.2215,61.9928,62.2215,37300.0
2007-05-11 15:30:00,84.33,84.56,84.22,84.54,52300.0,62.2215,62.3912,62.1404,62.3765,52300.0
2007-05-14 09:30:00,84.55,84.77,84.15,84.73,22800.0,62.3838,62.5462,62.0887,62.5166,22800.0
2007-05-14 10:00:00,84.76,84.76,84.37,84.49,18500.0,62.5388,62.5388,62.251,62.3396,18500.0
2007-05-14 10:30:00,84.48,84.67,84.47,84.53,17400.0,62.3322,62.4724,62.3248,62.3691,17400.0
2007-05-14 11:00:00,84.54,84.54,84.3,84.42,9900.0,62.3765,62.3765,62.1994,62.2879,9900.0
2007-05-14 11:30:00,84.4,84.6,84.33,84.6,11200.0,62.2732,62.4207,62.2215,62.4207,11200.0
2007-05-14 12:00:00,84.57,84.8,84.55,84.74,10500.0,62.3986,62.5683,62.3838,62.524,10500.0
2007-05-14 12:30:00,84.75,84.8,84.73,84.73,9000.0,62.5314,62.5683,62.5166,62.5166,9000.0
2007-05-14 13:00:00,84.74,84.74,84.56,84.63,13800.0,62.524,62.524,62.3912,62.4429,13800.0
2007-05-14 13:30:00,84.63,84.65,84.34,84.4,16200.0,62.4429,62.4576,62.2289,62.2732,16200.0
2007-05-14 14:00:00,84.37,84.37,84.22,84.34,19100.0,62.251,62.251,62.1404,62.2289,19100.0
2007-05-14 14:30:00,84.34,84.46,84.22,84.34,24700.0,62.2289,62.3174,62.1404,62.2289,24700.0
2007-05-14 15:00:00,84.34,84.54,84.3,84.36,23400.0,62.2289,62.3765,62.1994,62.2436,23400.0
2007-05-14 15:30:00,84.35,84.5,84.29,84.5,36600.0,62.2363,62.3469,62.192,62.3469,36600.0
2007-05-15 09:30:00,84.7,84.79,84.25,84.35,24400.0,62.4945,62.5609,62.1625,62.2363,24400.0
2007-05-15 10:00:00,84.47,85.0,84.41,84.87,27300.0,62.3248,62.7159,62.2805,62.6199,27300.0
2007-05-15 10:30:00,84.9,84.92,84.66,84.66,13500.0,62.6421,62.6568,62.465,62.465,13500.0
2007-05-15 11:00:00,84.62,84.62,84.39,84.45,27000.0,62.4355,62.4355,62.2658,62.3101,27000.0
2007-05-15 11:30:00,84.48,84.6,84.46,84.54,48100.0,62.3322,62.4207,62.3174,62.3765,48100.0
2007-05-15 12:00:00,84.57,84.6,84.37,84.59,18000.0,62.3986,62.4207,62.251,62.4134,18000.0
2007-05-15 12:30:00,84.63,84.91,84.56,84.62,19900.0,62.4429,62.6495,62.3912,62.4355,19900.0
2007-05-15 13:00:00,84.64,84.77,84.49,84.75,17100.0,62.4502,62.5462,62.3396,62.5314,17100.0
2007-05-15 13:30:00,84.74,84.76,84.28,84.44,19000.0,62.524,62.5388,62.1846,62.3027,19000.0
2007-05-15 14:00:00,84.44,84.64,84.36,84.44,19900.0,62.3027,62.4502,62.2436,62.3027,19900.0
2007-05-15 14:30:00,84.44,84.53,84.03,84.14,25200.0,62.3027,62.3691,62.0002,62.0813,25200.0
2007-05-15 15:00:00,84.12,84.17,84.0,84.1,25400.0,62.0666,62.1035,61.978,62.0518,25400.0
2007-05-15 15:30:00,84.14,84.17,83.9,84.06,37700.0,62.0813,62.1035,61.9042,62.0223,37700.0
2007-05-16 09:30:00,84.0,84.1,83.79,83.85,20600.0,61.978,62.0518,61.8231,61.8674,20600.0
2007-05-16 10:00:00,83.84,83.9,83.71,83.76,25200.0,61.86,61.9042,61.7641,61.8009,25200.0
2007-05-16 10:30:00,83.75,83.75,83.52,83.55,19900.0,61.7936,61.7936,61.6239,61.646,19900.0
2007-05-16 11:00:00,83.55,83.72,83.52,83.72,19400.0,61.646,61.7714,61.6239,61.7714,19400.0
2007-05-16 11:30:00,83.74,83.8,83.63,83.72,11900.0,61.7862,61.8305,61.705,61.7714,11900.0
2007-05-16 12:00:00,83.69,83.69,83.42,83.53,19200.0,61.7493,61.7493,61.5501,61.6312,19200.0
2007-05-16 12:30:00,83.5,83.61,83.36,83.61,14900.0,61.6091,61.6903,61.5058,61.6903,14900.0
2007-05-16 13:00:00,83.59,83.59,83.42,83.45,9600.0,61.6755,61.6755,61.5501,61.5722,9600.0
2007-05-16 13:30:00,83.45,83.66,83.45,83.55,20300.0,61.5722,61.7272,61.5722,61.646,20300.0
2007-05-16 14:00:00,83.55,83.77,83.55,83.66,17100.0,61.646,61.8083,61.646,61.7272,17100.0
2007-05-16 14:30:00,83.66,83.8,83.66,83.79,20300.0,61.7272,61.8305,61.7272,61.8231,20300.0
2007-05-16 15:00:00,83.76,83.87,83.67,83.73,33000.0,61.8009,61.8821,61.7345,61.7788,33000.0
2007-05-16 15:30:00,83.73,83.96,83.73,83.9,61400.0,61.7788,61.9485,61.7788,61.9042,61400.0
2007-05-17 09:30:00,83.87,83.87,83.59,83.65,34700.0,61.8821,61.8821,61.6755,61.7198,34700.0
2007-05-17 10:00:00,83.64,83.84,83.57,83.62,71300.0,61.7124,61.86,61.6608,61.6977,71300.0
2007-05-17 10:30:00,83.61,83.63,83.31,83.5,36000.0,61.6903,61.705,61.4689,61.6091,36000.0
2007-05-17 11:00:00,83.51,83.55,83.43,83.44,15400.0,61.6165,61.646,61.5575,61.5648,15400.0
2007-05-17 11:30:00,83.44,83.62,83.39,83.49,37500.0,61.5648,61.6977,61.528,61.6017,37500.0
2007-05-17 12:00:00,83.5,83.6,83.43,83.46,34200.0,61.6091,61.6829,61.5575,61.5796,34200.0
2007-05-17 12:30:00,83.45,83.55,83.42,83.45,19000.0,61.5722,61.646,61.5501,61.5722,19000.0
2007-05-17 13:00:00,83.48,83.51,83.41,83.5,8200.0,61.5944,61.6165,61.5427,61.6091,8200.0
2007-05-17 13:30:00,83.5,83.63,83.42,83.5,26900.0,61.6091,61.705,61.5501,61.6091,26900.0
2007-05-17 14:00:00,83.49,83.66,83.45,83.54,62000.0,61.6017,61.7272,61.5722,61.6386,62000.0
2007-05-17 14:30:00,83.58,83.75,83.5,83.75,28900.0,61.6681,61.7936,61.6091,61.7936,28900.0
2007-05-17 15:00:00,83.74,83.84,83.68,83.68,27900.0,61.7862,61.86,61.7419,61.7419,27900.0
2007-05-17 15:30:00,83.68,83.76,83.49,83.54,39400.0,61.7419,61.8009,61.6017,61.6386,39400.0
2007-05-18 09:30:00,83.99,84.0,83.65,83.71,86700.0,61.9707,61.978,61.7198,61.7641,86700.0
2007-05-18 10:00:00,83.71,84.33,83.64,84.3,54600.0,61.7641,62.2215,61.7124,62.1994,54600.0
2007-05-18 10:30:00,84.3,84.47,84.21,84.3,31300.0,62.1994,62.3248,62.133,62.1994,31300.0
2007-05-18 11:00:00,84.31,84.55,84.3,84.31,23000.0,62.2068,62.3838,62.1994,62.2068,23000.0
2007-05-18 11:30:00,84.38,84.45,84.31,84.33,13500.0,62.2584,62.3101,62.2068,62.2215,13500.0
2007-05-18 12:00:00,84.36,84.62,84.33,84.6,14300.0,62.2436,62.4355,62.2215,62.4207,14300.0
2007-05-18 12:30:00,84.56,84.82,84.56,84.8,19000.0,62.3912,62.5831,62.3912,62.5683,19000.0
2007-05-18 13:00:00,84.81,84.96,84.81,84.9,26500.0,62.5757,62.6863,62.5757,62.6421,26500.0
2007-05-18 13:30:00,84.95,85.05,84.85,84.98,36300.0,62.679,62.7528,62.6052,62.7011,36300.0
2007-05-18 14:00:00,84.97,85.04,84.87,84.91,23400.0,62.6937,62.7454,62.6199,62.6495,23400.0
2007-05-18 14:30:00,84.9,84.9,84.51,84.73,20700.0,62.6421,62.6421,62.3543,62.5166,20700.0
2007-05-18 15:00:00,84.72,84.76,84.59,84.74,11700.0,62.5093,62.5388,62.4134,62.524,11700.0
2007-05-18 15:30:00,84.73,84.81,84.65,84.71,22800.0,62.5166,62.5757,62.4576,62.5019,22800.0
2007-05-21 09:30:00,84.88,85.22,84.8,85.18,21500.0,62.6273,62.8782,62.5683,62.8487,21500.0
2007-05-21 10:00:00,85.19,85.48,85.19,85.43,25100.0,62.8561,63.07,62.8561,63.0331,25100.0
2007-05-21 10:30:00,85.48,85.5,85.25,85.5,22300.0,63.07,63.0848,62.9003,63.0848,22300.0
2007-05-21 11:00:00,85.49,85.6,85.3,85.34,16600.0,63.0774,63.1586,62.9372,62.9667,16600.0
2007-05-21 11:30:00,85.31,85.45,85.28,85.41,14900.0,62.9446,63.0479,62.9225,63.0184,14900.0
2007-05-21 12:00:00,85.4,85.7,85.37,85.49,48900.0,63.011,63.2323,62.9889,63.0774,48900.0
2007-05-21 12:30:00,85.47,85.67,85.47,85.54,26500.0,63.0626,63.2102,63.0626,63.1143,26500.0
2007-05-21 13:00:00,85.6,85.6,85.33,85.33,14000.0,63.1586,63.1586,62.9593,62.9593,14000.0
2007-05-21 13:30:00,85.31,85.41,85.25,85.4,12200.0,62.9446,63.0184,62.9003,63.011,12200.0
2007-05-21 14:00:00,85.39,85.46,85.3,85.45,13400.0,63.0036,63.0553,62.9372,63.0479,13400.0
2007-05-21 14:30:00,85.46,85.7,85.44,85.48,16000.0,63.0553,63.2323,63.0405,63.07,16000.0
2007-05-21 15:00:00,85.52,85.56,85.23,85.23,21300.0,63.0995,63.1291,62.8856,62.8856,21300.0
2007-05-21 15:30:00,85.27,85.46,85.23,85.46,58800.0,62.9151,63.0553,62.8856,63.0553,58800.0
2007-05-22 09:30:00,85.25,85.4,85.16,85.39,13600.0,62.9003,63.011,62.8339,63.0036,13600.0
2007-05-22 10:00:00,85.39,85.69,85.29,85.69,15000.0,63.0036,63.225,62.9298,63.225,15000.0
2007-05-22 10:30:00,85.69,85.75,85.49,85.69,17300.0,63.225,63.2692,63.0774,63.225,17300.0
2007-05-22 11:00:00,85.74,85.93,85.74,85.85,21700.0,63.2619,63.402,63.2619,63.343,21700.0
2007-05-22 11:30:00,85.87,85.9,85.6,85.67,14800.0,63.3578,63.3799,63.1586,63.2102,14800.0
2007-05-22 12:00:00,85.66,85.7,85.53,85.53,9100.0,63.2028,63.2323,63.1069,63.1069,9100.0
2007-05-22 12:30:00,85.52,85.82,85.49,85.82,12200.0,63.0995,63.3209,63.0774,63.3209,12200.0
2007-05-22 13:00:00,85.82,85.85,85.74,85.75,9800.0,63.3209,63.343,63.2619,63.2692,9800.0
2007-05-22 13:30:00,85.76,85.99,85.76,85.9,10900.0,63.2766,63.4463,63.2766,63.3799,10900.0
2007-05-22 14:00:00,85.91,86.0,85.86,85.95,22000.0,63.3873,63.4537,63.3504,63.4168,22000.0
2007-05-22 14:30:00,85.96,86.0,85.81,85.94,21100.0,63.4242,63.4537,63.3135,63.4094,21100.0
2007-05-22 15:00:00,85.96,85.99,85.82,85.88,14100.0,63.4242,63.4463,63.3209,63.3652,14100.0
2007-05-22 15:30:00,85.88,85.95,85.75,85.86,28900.0,63.3652,63.4168,63.2692,63.3504,28900.0
2007-05-23 09:30:00,85.85,86.18,85.6,86.0,51000.0,63.343,63.5865,63.1586,63.4537,51000.0
2007-05-23 10:00:00,85.94,86.17,85.81,86.16,22200.0,63.4094,63.5791,63.3135,63.5718,22200.0
2007-05-23 10:30:00,86.15,86.3,86.12,86.25,19900.0,63.5644,63.675,63.5422,63.6382,19900.0
2007-05-23 11:00:00,86.21,86.25,85.96,86.02,16600.0,63.6086,63.6382,63.4242,63.4685,16600.0
2007-05-23 11:30:00,86.0,86.1,85.9,85.98,19000.0,63.4537,63.5275,63.3799,63.4389,19000.0
2007-05-23 12:00:00,86.04,86.21,85.99,86.16,34100.0,63.4832,63.6086,63.4463,63.5718,34100.0
2007-05-23 12:30:00,86.16,86.29,86.16,86.29,12700.0,63.5718,63.6677,63.5718,63.6677,12700.0
2007-05-23 13:00:00,86.29,86.4,86.24,86.36,8900.0,63.6677,63.7488,63.6308,63.7193,8900.0
2007-05-23 13:30:00,86.31,86.37,86.17,86.17,15800.0,63.6824,63.7267,63.5791,63.5791,15800.0
2007-05-23 14:00:00,86.19,86.25,85.75,85.79,62300.0,63.5939,63.6382,63.2692,63.2988,62300.0
2007-05-23 14:30:00,85.79,86.33,85.79,86.2,40700.0,63.2988,63.6972,63.2988,63.6013,40700.0
2007-05-23 15:00:00,86.2,86.38,86.09,86.2,67700.0,63.6013,63.7341,63.5201,63.6013,67700.0
2007-05-23 15:30:00,86.2,86.32,86.12,86.19,107000.0,63.6013,63.6898,63.5422,63.5939,107000.0
2007-05-24 09:30:00,86.16,86.7,86.16,86.58,18400.0,63.5718,63.9702,63.5718,63.8816,18400.0
2007-05-24 10:00:00,86.66,86.97,86.65,86.8,20200.0,63.9407,64.1694,63.9333,64.044,20200.0
2007-05-24 10:30:00,86.81,86.88,86.19,86.26,27300.0,64.0513,64.103,63.5939,63.6455,27300.0
2007-05-24 11:00:00,86.26,86.43,85.73,85.73,35700.0,63.6455,63.771,63.2545,63.2545,35700.0
2007-05-24 11:30:00,85.75,85.85,85.59,85.85,26300.0,63.2692,63.343,63.1512,63.343,26300.0
2007-05-24 12:00:00,85.89,85.89,85.33,85.41,45100.0,63.3725,63.3725,62.9593,63.0184,45100.0
2007-05-24 12:30:00,85.44,85.44,85.12,85.33,26200.0,63.0405,63.0405,62.8044,62.9593,26200.0
2007-05-24 13:00:00,85.39,85.54,85.24,85.41,13100.0,63.0036,63.1143,62.8929,63.0184,13100.0
2007-05-24 13:30:00,85.4,85.46,85.24,85.44,11800.0,63.011,63.0553,62.8929,63.0405,11800.0
2007-05-24 14:00:00,85.42,85.47,85.13,85.27,18400.0,63.0258,63.0626,62.8118,62.9151,18400.0
2007-05-24 14:30:00,85.18,85.24,84.89,84.97,42300.0,62.8487,62.8929,62.6347,62.6937,42300.0
2007-05-24 15:00:00,84.95,85.13,84.8,84.84,25800.0,62.679,62.8118,62.5683,62.5978,25800.0
2007-05-24 15:30:00,84.84,84.95,84.59,84.81,38600.0,62.5978,62.679,62.4134,62.5757,38600.0
2007-05-25 09:30:00,84.97,85.25,84.63,85.19,26900.0,62.6937,62.9003,62.4429,62.8561,26900.0
2007-05-25 10:00:00,85.21,85.6,85.09,85.09,25500.0,62.8708,63.1586,62.7823,62.7823,25500.0
2007-05-25 10:30:00,85.08,85.58,85.07,85.5,17500.0,62.7749,63.1438,62.7675,63.0848,17500.0
2007-05-25 11:00:00,85.52,85.89,85.48,85.85,47100.0,63.0995,63.3725,63.07,63.343,47100.0
2007-05-25 11:30:00,85.85,85.91,85.79,85.79,16300.0,63.343,63.3873,63.2988,63.2988,16300.0
2007-05-25 12:00:00,85.76,85.77,85.43,85.47,19300.0,63.2766,63.284,63.0331,63.0626,19300.0
2007-05-25 12:30:00,85.42,85.48,85.35,85.39,7500.0,63.0258,63.07,62.9741,63.0036,7500.0
2007-05-25 13:00:00,85.39,85.65,85.39,85.59,7700.0,63.0036,63.1955,63.0036,63.1512,7700.0
2007-05-25 13:30:00,85.58,85.64,85.53,85.64,4900.0,63.1438,63.1881,63.1069,63.1881,4900.0
2007-05-25 14:00:00,85.6,85.61,85.4,85.46,10100.0,63.1586,63.1659,63.011,63.0553,10100.0
2007-05-25 14:30:00,85.45,85.67,85.43,85.6,10400.0,63.0479,63.2102,63.0331,63.1586,10400.0
2007-05-25 15:00:00,85.64,85.67,85.55,85.58,6000.0,63.1881,63.2102,63.1217,63.1438,6000.0
2007-05-25 15:30:00,85.58,85.78,85.57,85.69,20200.0,63.1438,63.2914,63.1364,63.225,20200.0
2007-05-29 09:30:00,85.8,85.99,85.55,85.79,14000.0,63.3061,63.4463,63.1217,63.2988,14000.0
2007-05-29 10:00:00,85.88,85.9,85.6,85.8,17400.0,63.3652,63.3799,63.1586,63.3061,17400.0
2007-05-29 10:30:00,85.74,85.99,85.74,85.94,10700.0,63.2619,63.4463,63.2619,63.4094,10700.0
2007-05-29 11:00:00,85.92,86.0,85.9,85.99,13900.0,63.3947,63.4537,63.3799,63.4463,13900.0
2007-05-29 11:30:00,85.96,86.0,85.61,85.61,23100.0,63.4242,63.4537,63.1659,63.1659,23100.0
2007-05-29 12:00:00,85.6,85.89,85.57,85.83,46900.0,63.1586,63.3725,63.1364,63.3283,46900.0
2007-05-29 12:30:00,85.84,85.96,85.82,85.9,10800.0,63.3356,63.4242,63.3209,63.3799,10800.0
2007-05-29 13:00:00,85.89,85.9,85.52,85.57,11200.0,63.3725,63.3799,63.0995,63.1364,11200.0
2007-05-29 13:30:00,85.56,85.69,85.5,85.68,8200.0,63.1291,63.225,63.0848,63.2176,8200.0
2007-05-29 14:00:00,85.66,85.75,85.57,85.67,12800.0,63.2028,63.2692,63.1364,63.2102,12800.0
2007-05-29 14:30:00,85.6,85.7,85.51,85.66,11200.0,63.1586,63.2323,63.0922,63.2028,11200.0
2007-05-29 15:00:00,85.62,85.75,85.62,85.67,19700.0,63.1733,63.2692,63.1733,63.2102,19700.0
2007-05-29 15:30:00,85.68,85.87,85.64,85.76,56200.0,63.2176,63.3578,63.1881,63.2766,56200.0
2007-05-30 09:30:00,85.6,85.7,85.37,85.5,43100.0,63.1586,63.2323,62.9889,63.0848,43100.0
2007-05-30 10:00:00,85.59,85.8,85.52,85.74,46400.0,63.1512,63.3061,63.0995,63.2619,46400.0
2007-05-30 10:30:00,85.74,85.99,85.64,85.94,24000.0,63.2619,63.4463,63.1881,63.4094,24000.0
2007-05-30 11:00:00,85.87,86.19,85.87,86.12,30000.0,63.3578,63.5939,63.3578,63.5422,30000.0
2007-05-30 11:30:00,86.15,86.3,86.1,86.27,26100.0,63.5644,63.675,63.5275,63.6529,26100.0
2007-05-30 12:00:00,86.3,86.5,86.27,86.49,11600.0,63.675,63.8226,63.6529,63.8152,11600.0
2007-05-30 12:30:00,86.5,86.67,86.48,86.6,23300.0,63.8226,63.948,63.8079,63.8964,23300.0
2007-05-30 13:00:00,86.6,86.64,86.5,86.6,19900.0,63.8964,63.9259,63.8226,63.8964,19900.0
2007-05-30 13:30:00,86.61,86.67,86.51,86.57,41200.0,63.9038,63.948,63.83,63.8743,41200.0
2007-05-30 14:00:00,86.56,86.75,86.3,86.72,52400.0,63.8669,64.0071,63.675,63.9849,52400.0
2007-05-30 14:30:00,86.72,86.99,86.62,86.93,25400.0,63.9849,64.1842,63.9112,64.1399,25400.0
2007-05-30 15:00:00,86.97,87.0,86.88,86.95,25000.0,64.1694,64.1915,64.103,64.1546,25000.0
2007-05-30 15:30:00,86.96,87.19,86.95,87.17,49700.0,64.162,64.3317,64.1546,64.317,49700.0
2007-05-31 09:30:00,87.26,87.5,86.8,87.29,25500.0,64.3834,64.5604,64.044,64.4055,25500.0
2007-05-31 10:00:00,87.32,87.43,87.25,87.33,16100.0,64.4276,64.5088,64.376,64.435,16100.0
2007-05-31 10:30:00,87.32,87.42,87.26,87.37,25500.0,64.4276,64.5014,64.3834,64.4645,25500.0
2007-05-31 11:00:00,87.33,87.36,87.26,87.28,12300.0,64.435,64.4572,64.3834,64.3981,12300.0
2007-05-31 11:30:00,87.3,87.4,87.29,87.33,11300.0,64.4129,64.4867,64.4055,64.435,11300.0
2007-05-31 12:00:00,87.35,87.7,87.33,87.7,16900.0,64.4498,64.708,64.435,64.708,16900.0
2007-05-31 12:30:00,87.7,87.83,87.7,87.82,16400.0,64.708,64.8039,64.708,64.7966,16400.0
2007-05-31 13:00:00,87.82,87.84,87.46,87.47,50000.0,64.7966,64.8113,64.5309,64.5383,50000.0
2007-05-31 13:30:00,87.47,87.75,87.45,87.74,18700.0,64.5383,64.7449,64.5236,64.7375,18700.0
2007-05-31 14:00:00,87.71,87.88,87.62,87.79,18000.0,64.7154,64.8408,64.649,64.7744,18000.0
2007-05-31 14:30:00,87.78,88.03,87.69,87.78,32000.0,64.767,64.9515,64.7006,64.767,32000.0
2007-05-31 15:00:00,87.77,87.92,87.75,87.79,27400.0,64.7597,64.8703,64.7449,64.7744,27400.0
2007-05-31 15:30:00,87.77,88.04,87.7,87.95,34500.0,64.7597,64.9589,64.708,64.8925,34500.0
2007-06-01 09:30:00,88.05,88.62,88.04,88.4,26200.0,64.9663,65.3868,64.9589,65.2245,26200.0
2007-06-01 10:00:00,88.36,88.65,88.35,88.39,34500.0,65.195,65.409,65.1876,65.2171,34500.0
2007-06-01 10:30:00,88.38,88.54,88.35,88.54,29500.0,65.2097,65.3278,65.1876,65.3278,29500.0
2007-06-01 11:00:00,88.55,89.08,88.51,88.98,77700.0,65.3352,65.7262,65.3057,65.6524,77700.0
2007-06-01 11:30:00,88.99,89.1,88.89,89.05,45600.0,65.6598,65.741,65.586,65.7041,45600.0
2007-06-01 12:00:00,89.06,89.1,88.7,88.73,82800.0,65.7115,65.741,65.4458,65.468,82800.0
2007-06-01 12:30:00,88.75,88.87,88.66,88.75,37100.0,65.4827,65.5713,65.4163,65.4827,37100.0
2007-06-01 13:00:00,88.76,88.9,88.63,88.76,52000.0,65.4901,65.5934,65.3942,65.4901,52000.0
2007-06-01 13:30:00,88.77,88.83,88.7,88.72,24000.0,65.4975,65.5418,65.4458,65.4606,24000.0
2007-06-01 14:00:00,88.72,88.77,88.49,88.71,35800.0,65.4606,65.4975,65.2909,65.4532,35800.0
2007-06-01 14:30:00,88.7,88.7,88.51,88.55,25800.0,65.4458,65.4458,65.3057,65.3352,25800.0
2007-06-01 15:00:00,88.54,88.54,88.37,88.39,46800.0,65.3278,65.3278,65.2024,65.2171,46800.0
2007-06-01 15:30:00,88.4,88.73,88.39,88.73,45300.0,65.2245,65.468,65.2171,65.468,45300.0
2007-06-04 09:30:00,88.3,88.58,87.1,87.1,75700.0,65.1507,65.3573,64.2653,64.2653,75700.0
2007-06-04 10:00:00,87.06,88.16,86.91,87.41,91000.0,64.2358,65.0474,64.1251,64.494,91000.0
2007-06-04 10:30:00,87.41,87.45,87.25,87.42,103300.0,64.494,64.5236,64.376,64.5014,103300.0
2007-06-04 11:00:00,87.42,87.74,87.36,87.74,23700.0,64.5014,64.7375,64.4572,64.7375,23700.0
2007-06-04 11:30:00,87.74,87.75,87.53,87.58,26600.0,64.7375,64.7449,64.5826,64.6195,26600.0
2007-06-04 12:00:00,87.53,87.59,87.42,87.55,13800.0,64.5826,64.6269,64.5014,64.5973,13800.0
2007-06-04 12:30:00,87.55,87.77,87.54,87.77,33100.0,64.5973,64.7597,64.59,64.7597,33100.0
2007-06-04 13:00:00,87.71,87.93,87.7,87.92,29400.0,64.7154,64.8777,64.708,64.8703,29400.0
2007-06-04 13:30:00,87.9,88.0,87.84,88.0,13700.0,64.8556,64.9294,64.8113,64.9294,13700.0
2007-06-04 14:00:00,87.99,88.12,87.82,88.03,24600.0,64.922,65.0179,64.7966,64.9515,24600.0
2007-06-04 14:30:00,88.0,88.11,87.84,88.03,26500.0,64.9294,65.0105,64.8113,64.9515,26500.0
2007-06-04 15:00:00,88.03,88.35,87.94,88.24,26700.0,64.9515,65.1876,64.8851,65.1064,26700.0
2007-06-04 15:30:00,88.25,88.27,88.12,88.24,39900.0,65.1138,65.1286,65.0179,65.1064,39900.0
2007-06-05 09:30:00,87.75,87.75,87.6,87.68,45300.0,64.7449,64.7449,64.6342,64.6933,45300.0
2007-06-05 10:00:00,87.68,87.79,87.6,87.61,76300.0,64.6933,64.7744,64.6342,64.6416,76300.0
2007-06-05 10:30:00,87.61,88.19,87.5,88.12,59900.0,64.6416,65.0696,64.5604,65.0179,59900.0
2007-06-05 11:00:00,88.08,88.24,88.01,88.16,16900.0,64.9884,65.1064,64.9367,65.0474,16900.0
2007-06-05 11:30:00,88.14,88.17,87.88,87.93,37900.0,65.0327,65.0548,64.8408,64.8777,37900.0
2007-06-05 12:00:00,87.91,87.91,87.53,87.55,36000.0,64.863,64.863,64.5826,64.5973,36000.0
2007-06-05 12:30:00,87.55,87.82,87.55,87.8,15700.0,64.5973,64.7966,64.5973,64.7818,15700.0
2007-06-05 13:00:00,87.79,88.0,87.61,87.68,18200.0,64.7744,64.9294,64.6416,64.6933,18200.0
2007-06-05 13:30:00,87.71,87.91,87.65,87.82,15900.0,64.7154,64.863,64.6711,64.7966,15900.0
2007-06-05 14:00:00,87.81,87.85,87.71,87.73,20200.0,64.7892,64.8187,64.7154,64.7301,20200.0
2007-06-05 14:30:00,87.72,87.76,87.6,87.62,34600.0,64.7228,64.7523,64.6342,64.649,34600.0
2007-06-05 15:00:00,87.63,87.73,87.6,87.63,32900.0,64.6564,64.7301,64.6342,64.6564,32900.0
2007-06-05 15:30:00,87.62,87.77,87.62,87.67,50500.0,64.649,64.7597,64.649,64.6859,50500.0
2007-06-06 09:30:00,87.54,87.54,87.11,87.12,59700.0,64.59,64.59,64.2727,64.2801,59700.0
2007-06-06 10:00:00,87.13,87.28,87.0,87.14,49200.0,64.2874,64.3981,64.1915,64.2948,49200.0
2007-06-06 10:30:00,87.15,87.15,86.86,86.99,57300.0,64.3022,64.3022,64.0882,64.1842,57300.0
2007-06-06 11:00:00,87.0,87.11,86.85,86.93,27000.0,64.1915,64.2727,64.0809,64.1399,27000.0
2007-06-06 11:30:00,86.95,87.0,86.84,86.95,25200.0,64.1546,64.1915,64.0735,64.1546,25200.0
2007-06-06 12:00:00,86.99,87.09,86.95,86.97,58700.0,64.1842,64.2579,64.1546,64.1694,58700.0
2007-06-06 12:30:00,86.97,87.08,86.91,86.96,14000.0,64.1694,64.2506,64.1251,64.162,14000.0
2007-06-06 13:00:00,86.96,87.02,86.75,86.83,31400.0,64.162,64.2063,64.0071,64.0661,31400.0
2007-06-06 13:30:00,86.85,86.87,86.7,86.75,17500.0,64.0809,64.0956,63.9702,64.0071,17500.0
2007-06-06 14:00:00,86.78,86.9,86.65,86.81,23500.0,64.0292,64.1177,63.9333,64.0513,23500.0
2007-06-06 14:30:00,86.81,87.0,86.79,86.96,17800.0,64.0513,64.1915,64.0366,64.162,17800.0
2007-06-06 15:00:00,86.95,87.05,86.74,86.95,50500.0,64.1546,64.2284,63.9997,64.1546,50500.0
2007-06-06 15:30:00,86.95,87.09,86.86,86.86,27300.0,64.1546,64.2579,64.0882,64.0882,27300.0
2007-06-07 09:30:00,87.76,88.07,86.5,86.85,59400.0,64.7523,64.981,63.8226,64.0809,59400.0
2007-06-07 10:00:00,86.89,86.98,86.55,86.6,27800.0,64.1104,64.1768,63.8595,63.8964,27800.0
2007-06-07 10:30:00,86.62,86.74,86.33,86.71,57000.0,63.9112,63.9997,63.6972,63.9776,57000.0
2007-06-07 11:00:00,86.71,86.72,86.41,86.67,33000.0,63.9776,63.9849,63.7562,63.948,33000.0
2007-06-07 11:30:00,86.67,86.73,86.44,86.47,66900.0,63.948,63.9923,63.7783,63.8005,66900.0
2007-06-07 12:00:00,86.47,86.78,86.46,86.6,34700.0,63.8005,64.0292,63.7931,63.8964,34700.0
2007-06-07 12:30:00,86.6,86.61,86.4,86.46,37400.0,63.8964,63.9038,63.7488,63.7931,37400.0
2007-06-07 13:00:00,86.45,86.5,86.4,86.42,24700.0,63.7857,63.8226,63.7488,63.7636,24700.0
2007-06-07 13:30:00,86.44,86.44,85.93,86.06,50400.0,63.7783,63.7783,63.402,63.498,50400.0
2007-06-07 14:00:00,86.05,86.06,85.7,85.91,52200.0,63.4906,63.498,63.2323,63.3873,52200.0
2007-06-07 14:30:00,85.92,86.06,85.69,85.9,34200.0,63.3947,63.498,63.225,63.3799,34200.0
2007-06-07 15:00:00,85.89,85.97,85.6,85.72,83200.0,63.3725,63.4316,63.1586,63.2471,83200.0
2007-06-07 15:30:00,85.72,85.85,85.14,85.16,76900.0,63.2471,63.343,62.8192,62.8339,76900.0
2007-06-08 09:30:00,85.16,85.69,85.15,85.69,36500.0,62.8339,63.225,62.8265,63.225,36500.0
2007-06-08 10:00:00,85.65,86.12,85.52,85.56,89300.0,63.1955,63.5422,63.0995,63.1291,89300.0
2007-06-08 10:30:00,85.57,85.71,85.5,85.54,38400.0,63.1364,63.2397,63.0848,63.1143,38400.0
2007-06-08 11:00:00,85.54,85.73,85.5,85.66,32700.0,63.1143,63.2545,63.0848,63.2028,32700.0
2007-06-08 11:30:00,85.67,86.01,85.67,85.88,24400.0,63.2102,63.4611,63.2102,63.3652,24400.0
2007-06-08 12:00:00,85.9,85.95,85.76,85.81,17300.0,63.3799,63.4168,63.2766,63.3135,17300.0
2007-06-08 12:30:00,85.8,85.8,85.5,85.67,21900.0,63.3061,63.3061,63.0848,63.2102,21900.0
2007-06-08 13:00:00,85.64,85.67,85.35,85.49,45400.0,63.1881,63.2102,62.9741,63.0774,45400.0
2007-06-08 13:30:00,85.49,85.51,85.38,85.39,49500.0,63.0774,63.0922,62.9962,63.0036,49500.0
2007-06-08 14:00:00,85.39,85.83,85.39,85.68,57900.0,63.0036,63.3283,63.0036,63.2176,57900.0
2007-06-08 14:30:00,85.67,85.84,85.65,85.7,38200.0,63.2102,63.3356,63.1955,63.2323,38200.0
2007-06-08 15:00:00,85.68,85.94,85.66,85.76,40900.0,63.2176,63.4094,63.2028,63.2766,40900.0
2007-06-08 15:30:00,85.76,85.96,85.73,85.88,74200.0,63.2766,63.4242,63.2545,63.3652,74200.0
2007-06-11 09:30:00,85.94,86.49,85.53,86.49,17600.0,63.4094,63.8152,63.1069,63.8152,17600.0
2007-06-11 10:00:00,86.46,86.59,86.1,86.1,23000.0,63.7931,63.889,63.5275,63.5275,23000.0
2007-06-11 10:30:00,86.1,86.59,86.05,86.57,27400.0,63.5275,63.889,63.4906,63.8743,27400.0
2007-06-11 11:00:00,86.6,87.0,86.6,86.95,54900.0,63.8964,64.1915,63.8964,64.1546,54900.0
2007-06-11 11:30:00,86.92,87.29,86.86,87.12,27600.0,64.1325,64.4055,64.0882,64.2801,27600.0
2007-06-11 12:00:00,87.1,87.13,86.94,86.99,14800.0,64.2653,64.2874,64.1473,64.1842,14800.0
2007-06-11 12:30:00,86.98,87.31,86.96,87.24,19900.0,64.1768,64.4203,64.162,64.3686,19900.0
2007-06-11 13:00:00,87.25,87.36,87.18,87.18,16000.0,64.376,64.4572,64.3243,64.3243,16000.0
2007-06-11 13:30:00,87.14,87.28,87.04,87.2,26900.0,64.2948,64.3981,64.221,64.3391,26900.0
2007-06-11 14:00:00,87.19,87.33,87.07,87.16,27700.0,64.3317,64.435,64.2432,64.3096,27700.0
2007-06-11 14:30:00,87.13,87.19,87.03,87.12,17600.0,64.2874,64.3317,64.2137,64.2801,17600.0
2007-06-11 15:00:00,87.12,87.17,86.99,87.1,28200.0,64.2801,64.317,64.1842,64.2653,28200.0
2007-06-11 15:30:00,87.1,87.1,86.68,86.8,71100.0,64.2653,64.2653,63.9554,64.044,71100.0
2007-06-12 09:30:00,86.58,87.16,86.01,86.41,30000.0,63.8816,64.3096,63.4611,63.7562,30000.0
2007-06-12 10:00:00,86.41,86.46,86.16,86.25,46300.0,63.7562,63.7931,63.5718,63.6382,46300.0
2007-06-12 10:30:00,86.24,86.54,86.24,86.48,27200.0,63.6308,63.8521,63.6308,63.8079,27200.0
2007-06-12 11:00:00,86.48,86.88,86.38,86.76,39200.0,63.8079,64.103,63.7341,64.0145,39200.0
2007-06-12 11:30:00,86.74,87.27,86.74,87.2,37200.0,63.9997,64.3907,63.9997,64.3391,37200.0
2007-06-12 12:00:00,87.24,87.28,86.98,87.18,35200.0,64.3686,64.3981,64.1768,64.3243,35200.0
2007-06-12 12:30:00,87.18,87.26,86.98,87.08,44700.0,64.3243,64.3834,64.1768,64.2506,44700.0
2007-06-12 13:00:00,87.01,87.35,86.95,87.31,30500.0,64.1989,64.4498,64.1546,64.4203,30500.0
2007-06-12 13:30:00,87.26,87.86,87.26,87.79,30000.0,64.3834,64.8261,64.3834,64.7744,30000.0
2007-06-12 14:00:00,87.79,88.02,87.66,87.78,53300.0,64.7744,64.9441,64.6785,64.767,53300.0
2007-06-12 14:30:00,87.78,87.89,87.37,87.52,34900.0,64.767,64.8482,64.4645,64.5752,34900.0
2007-06-12 15:00:00,87.59,87.64,87.08,87.37,74500.0,64.6269,64.6637,64.2506,64.4645,74500.0
2007-06-12 15:30:00,87.39,87.39,87.05,87.1,57000.0,64.4793,64.4793,64.2284,64.2653,57000.0
2007-06-13 09:30:00,87.62,88.88,87.62,88.82,71200.0,64.649,65.5787,64.649,65.5344,71200.0
2007-06-13 10:00:00,88.82,89.83,88.66,89.75,116400.0,65.5344,66.2796,65.4163,66.2206,116400.0
2007-06-13 10:30:00,89.76,90.3,89.75,90.16,135500.0,66.228,66.6264,66.2206,66.5231,135500.0
2007-06-13 11:00:00,90.14,90.15,89.1,89.2,109200.0,66.5083,66.5157,65.741,65.8148,109200.0
2007-06-13 11:30:00,89.26,89.6,89.21,89.46,48300.0,65.859,66.1099,65.8221,66.0066,48300.0
2007-06-13 12:00:00,89.45,89.51,89.25,89.29,44300.0,65.9992,66.0435,65.8517,65.8812,44300.0
2007-06-13 12:30:00,89.29,89.65,89.28,89.37,37300.0,65.8812,66.1468,65.8738,65.9402,37300.0
2007-06-13 13:00:00,89.37,89.5,89.2,89.3,41000.0,65.9402,66.0361,65.8148,65.8885,41000.0
2007-06-13 13:30:00,89.3,89.53,89.23,89.49,38100.0,65.8885,66.0582,65.8369,66.0287,38100.0
2007-06-13 14:00:00,89.49,89.66,89.29,89.32,105400.0,66.0287,66.1542,65.8812,65.9033,105400.0
2007-06-13 14:30:00,89.31,89.5,89.18,89.39,104100.0,65.8959,66.0361,65.8,65.955,104100.0
2007-06-13 15:00:00,89.39,89.4,89.04,89.11,74100.0,65.955,65.9623,65.6967,65.7484,74100.0
2007-06-13 15:30:00,89.11,89.5,89.04,89.45,167300.0,65.7484,66.0361,65.6967,65.9992,167300.0
2007-06-14 09:30:00,89.2,89.75,89.1,89.75,80600.0,65.8148,66.2206,65.741,66.2206,80600.0
2007-06-14 10:00:00,89.73,89.77,89.25,89.33,80100.0,66.2058,66.2353,65.8517,65.9107,80100.0
2007-06-14 10:30:00,89.35,89.55,89.19,89.3,55700.0,65.9254,66.073,65.8074,65.8885,55700.0
2007-06-14 11:00:00,89.3,89.5,89.18,89.23,33300.0,65.8885,66.0361,65.8,65.8369,33300.0
2007-06-14 11:30:00,89.23,89.3,88.99,89.0,45300.0,65.8369,65.8885,65.6598,65.6672,45300.0
2007-06-14 12:00:00,89.03,89.27,89.02,89.15,33100.0,65.6893,65.8664,65.682,65.7779,33100.0
2007-06-14 12:30:00,89.19,89.2,89.08,89.09,25600.0,65.8074,65.8148,65.7262,65.7336,25600.0
2007-06-14 13:00:00,89.1,89.15,89.04,89.12,42500.0,65.741,65.7779,65.6967,65.7557,42500.0
2007-06-14 13:30:00,89.11,89.37,89.1,89.23,25400.0,65.7484,65.9402,65.741,65.8369,25400.0
2007-06-14 14:00:00,89.26,89.45,89.14,89.39,25000.0,65.859,65.9992,65.7705,65.955,25000.0
2007-06-14 14:30:00,89.43,89.63,89.39,89.57,28700.0,65.9845,66.132,65.955,66.0878,28700.0
2007-06-14 15:00:00,89.58,89.65,89.53,89.53,20300.0,66.0951,66.1468,66.0582,66.0582,20300.0
2007-06-14 15:30:00,89.55,89.63,89.41,89.6,33900.0,66.073,66.132,65.9697,66.1099,33900.0
2007-06-15 09:30:00,90.48,90.57,89.67,89.94,144900.0,66.7592,66.8256,66.1615,66.3608,144900.0
2007-06-15 10:00:00,89.92,90.09,89.81,90.0,39900.0,66.346,66.4714,66.2648,66.405,39900.0
2007-06-15 10:30:00,90.02,90.41,89.97,90.4,67900.0,66.4198,66.7075,66.3829,66.7002,67900.0
2007-06-15 11:00:00,90.39,90.6,90.32,90.38,41900.0,66.6928,66.8477,66.6411,66.6854,41900.0
2007-06-15 11:30:00,90.39,90.49,90.24,90.31,28600.0,66.6928,66.7666,66.5821,66.6338,28600.0
2007-06-15 12:00:00,90.31,90.32,89.93,89.97,63100.0,66.6338,66.6411,66.3534,66.3829,63100.0
2007-06-15 12:30:00,89.97,90.17,89.97,90.07,25400.0,66.3829,66.5305,66.3829,66.4567,25400.0
2007-06-15 13:00:00,90.07,90.14,89.99,90.0,34700.0,66.4567,66.5083,66.3977,66.405,34700.0
2007-06-15 13:30:00,90.02,90.24,89.98,90.2,43000.0,66.4198,66.5821,66.3903,66.5526,43000.0
2007-06-15 14:00:00,90.21,90.21,90.04,90.19,23400.0,66.56,66.56,66.4345,66.5452,23400.0
2007-06-15 14:30:00,90.18,90.36,90.17,90.33,36600.0,66.5378,66.6707,66.5305,66.6485,36600.0
2007-06-15 15:00:00,90.31,90.36,90.21,90.24,50200.0,66.6338,66.6707,66.56,66.5821,50200.0
2007-06-15 15:30:00,90.24,90.35,89.59,89.75,202400.0,66.5821,66.6633,66.1025,66.2206,202400.0
2007-06-18 09:30:00,90.05,90.56,90.05,90.54,27300.0,66.4419,66.8182,66.4419,66.8035,27300.0
2007-06-18 10:00:00,90.52,90.55,90.26,90.4,42400.0,66.7887,66.8108,66.5969,66.7002,42400.0
2007-06-18 10:30:00,90.37,90.59,90.34,90.55,33600.0,66.678,66.8404,66.6559,66.8108,33600.0
2007-06-18 11:00:00,90.53,90.85,90.49,90.82,21300.0,66.7961,67.0322,66.7666,67.0101,21300.0
2007-06-18 11:30:00,90.84,90.96,90.77,90.95,17900.0,67.0248,67.1134,66.9732,67.106,17900.0
2007-06-18 12:00:00,90.94,91.21,90.85,91.18,30000.0,67.0986,67.2978,67.0322,67.2757,30000.0
2007-06-18 12:30:00,91.18,91.34,91.03,91.03,34400.0,67.2757,67.3937,67.165,67.165,34400.0
2007-06-18 13:00:00,91.02,91.17,90.95,91.05,25800.0,67.1576,67.2683,67.106,67.1798,25800.0
2007-06-18 13:30:00,91.05,91.1,90.69,90.81,28600.0,67.1798,67.2166,66.9141,67.0027,28600.0
2007-06-18 14:00:00,90.81,91.09,90.75,91.07,23800.0,67.0027,67.2093,66.9584,67.1945,23800.0
2007-06-18 14:30:00,91.07,91.08,90.75,90.83,28800.0,67.1945,67.2019,66.9584,67.0174,28800.0
2007-06-18 15:00:00,90.84,90.91,90.79,90.81,23200.0,67.0248,67.0765,66.9879,67.0027,23200.0
2007-06-18 15:30:00,90.85,91.06,90.75,90.87,52700.0,67.0322,67.1871,66.9584,67.0469,52700.0
2007-06-19 09:30:00,90.51,90.62,89.94,90.1,45000.0,66.7813,66.8625,66.3608,66.4788,45000.0
2007-06-19 10:00:00,90.11,90.66,90.09,90.62,29700.0,66.4862,66.892,66.4714,66.8625,29700.0
2007-06-19 10:30:00,90.63,91.34,90.63,91.24,79200.0,66.8699,67.3937,66.8699,67.3199,79200.0
2007-06-19 11:00:00,91.22,91.28,91.03,91.04,67500.0,67.3052,67.3495,67.165,67.1724,67500.0
2007-06-19 11:30:00,91.05,91.21,90.89,91.2,44400.0,67.1798,67.2978,67.0617,67.2904,44400.0
2007-06-19 12:00:00,91.2,91.41,91.2,91.3,40700.0,67.2904,67.4454,67.2904,67.3642,40700.0
2007-06-19 12:30:00,91.31,91.48,91.25,91.33,22900.0,67.3716,67.497,67.3273,67.3864,22900.0
2007-06-19 13:00:00,91.33,91.33,91.09,91.17,30200.0,67.3864,67.3864,67.2093,67.2683,30200.0
2007-06-19 13:30:00,91.19,91.21,90.98,91.13,21700.0,67.2831,67.2978,67.1281,67.2388,21700.0
2007-06-19 14:00:00,91.12,91.15,90.95,91.01,36700.0,67.2314,67.2535,67.106,67.1502,36700.0
2007-06-19 14:30:00,91.06,91.08,90.9,90.99,25400.0,67.1871,67.2019,67.0691,67.1355,25400.0
2007-06-19 15:00:00,90.98,91.1,90.91,90.99,64500.0,67.1281,67.2166,67.0765,67.1355,64500.0
2007-06-19 15:30:00,90.98,91.21,90.91,90.96,80700.0,67.1281,67.2978,67.0765,67.1134,80700.0
2007-06-20 09:30:00,91.1,91.57,90.83,90.83,79500.0,67.2166,67.5634,67.0174,67.0174,79500.0
2007-06-20 10:00:00,90.83,91.04,90.69,91.01,61700.0,67.0174,67.1724,66.9141,67.1502,61700.0
2007-06-20 10:30:00,91.01,91.41,91.0,91.24,66500.0,67.1502,67.4454,67.1429,67.3199,66500.0
2007-06-20 11:00:00,91.22,91.46,90.99,91.43,77900.0,67.3052,67.4823,67.1355,67.4601,77900.0
2007-06-20 11:30:00,91.41,91.44,91.16,91.38,35600.0,67.4454,67.4675,67.2609,67.4232,35600.0
2007-06-20 12:00:00,91.38,91.47,91.09,91.45,31000.0,67.4232,67.4896,67.2093,67.4749,31000.0
2007-06-20 12:30:00,91.45,91.66,91.4,91.6,22800.0,67.4749,67.6298,67.438,67.5856,22800.0
2007-06-20 13:00:00,91.62,91.76,91.3,91.72,173400.0,67.6003,67.7036,67.3642,67.6741,173400.0
2007-06-20 13:30:00,91.7,92.25,91.68,91.75,56300.0,67.6593,68.0652,67.6446,67.6962,56300.0
2007-06-20 14:00:00,91.73,92.06,91.56,91.86,120500.0,67.6815,67.925,67.5561,67.7774,120500.0
2007-06-20 14:30:00,91.85,91.85,91.5,91.61,107100.0,67.77,67.77,67.5118,67.5929,107100.0
2007-06-20 15:00:00,91.66,91.66,91.3,91.33,102200.0,67.6298,67.6298,67.3642,67.3864,102200.0
2007-06-20 15:30:00,91.29,91.33,90.7,90.75,156200.0,67.3568,67.3864,66.9215,66.9584,156200.0
2007-06-21 09:30:00,90.76,91.5,90.7,91.34,80900.0,66.9658,67.5118,66.9215,67.3937,80900.0
2007-06-21 10:00:00,91.31,92.08,91.1,91.86,90100.0,67.3716,67.9397,67.2166,67.7774,90100.0
2007-06-21 10:30:00,91.83,92.48,91.7,92.22,72000.0,67.7553,68.2349,67.6593,68.043,72000.0
2007-06-21 11:00:00,92.21,92.29,91.94,92.11,94500.0,68.0356,68.0947,67.8364,67.9619,94500.0
2007-06-21 11:30:00,92.18,92.39,92.09,92.36,49900.0,68.0135,68.1685,67.9471,68.1463,49900.0
2007-06-21 12:00:00,92.36,92.6,92.08,92.19,81200.0,68.1463,68.3234,67.9397,68.0209,81200.0
2007-06-21 12:30:00,92.18,92.25,91.83,91.88,38900.0,68.0135,68.0652,67.7553,67.7922,38900.0
2007-06-21 13:00:00,91.93,92.43,91.93,92.42,19100.0,67.8291,68.198,67.8291,68.1906,19100.0
2007-06-21 13:30:00,92.43,92.71,92.43,92.68,24900.0,68.198,68.4046,68.198,68.3824,24900.0
2007-06-21 14:00:00,92.66,92.7,92.45,92.5,26800.0,68.3677,68.3972,68.2127,68.2496,26800.0
2007-06-21 14:30:00,92.51,92.54,92.2,92.36,43900.0,68.257,68.2791,68.0283,68.1463,43900.0
2007-06-21 15:00:00,92.36,92.58,92.21,92.5,50400.0,68.1463,68.3086,68.0356,68.2496,50400.0
2007-06-21 15:30:00,92.54,92.63,92.41,92.53,81300.0,68.2791,68.3455,68.1832,68.2718,81300.0
2007-06-22 09:30:00,92.12,92.49,91.75,91.99,54800.0,67.9692,68.2422,67.6962,67.8733,54800.0
2007-06-22 10:00:00,91.99,92.21,91.71,92.02,41900.0,67.8733,68.0356,67.6667,67.8955,41900.0
2007-06-22 10:30:00,91.96,92.25,91.73,92.18,84200.0,67.8512,68.0652,67.6815,68.0135,84200.0
2007-06-22 11:00:00,92.14,92.25,91.89,92.14,23800.0,67.984,68.0652,67.7995,67.984,23800.0
2007-06-22 11:30:00,92.09,92.17,91.75,92.04,20300.0,67.9471,68.0061,67.6962,67.9102,20300.0
2007-06-22 12:00:00,91.99,92.02,91.41,91.43,46400.0,67.8733,67.8955,67.4454,67.4601,46400.0
2007-06-22 12:30:00,91.51,91.66,91.25,91.59,100000.0,67.5192,67.6298,67.3273,67.5782,100000.0
2007-06-22 13:00:00,91.56,92.09,91.46,92.02,68000.0,67.5561,67.9471,67.4823,67.8955,68000.0
2007-06-22 13:30:00,92.05,92.24,91.97,92.11,31200.0,67.9176,68.0578,67.8586,67.9619,31200.0
2007-06-22 14:00:00,92.08,92.29,91.87,92.29,90900.0,67.9397,68.0947,67.7848,68.0947,90900.0
2007-06-22 14:30:00,92.31,92.43,92.13,92.25,91400.0,68.1094,68.198,67.9766,68.0652,91400.0
2007-06-22 15:00:00,92.26,92.42,92.18,92.21,48800.0,68.0725,68.1906,68.0135,68.0356,48800.0
2007-06-22 15:30:00,92.2,92.25,91.95,92.05,208400.0,68.0283,68.0652,67.8438,67.9176,208400.0
2007-06-25 09:30:00,92.09,92.51,91.9,92.39,32800.0,67.9471,68.257,67.8069,68.1685,32800.0
2007-06-25 10:00:00,92.42,92.92,92.21,92.78,33100.0,68.1906,68.5595,68.0356,68.4562,33100.0
2007-06-25 10:30:00,92.76,93.19,92.68,93.13,55600.0,68.4415,68.7587,68.3824,68.7145,55600.0
2007-06-25 11:00:00,93.14,93.32,92.97,93.0,38500.0,68.7218,68.8546,68.5964,68.6185,38500.0
2007-06-25 11:30:00,93.02,93.05,92.84,92.97,32200.0,68.6333,68.6554,68.5005,68.5964,32200.0
2007-06-25 12:00:00,92.97,93.2,92.93,93.1,38400.0,68.5964,68.7661,68.5669,68.6923,38400.0
2007-06-25 12:30:00,93.1,93.29,93.06,93.23,43000.0,68.6923,68.8325,68.6628,68.7882,43000.0
2007-06-25 13:00:00,93.22,93.3,93.1,93.15,58400.0,68.7809,68.8399,68.6923,68.7292,58400.0
2007-06-25 13:30:00,93.15,93.48,93.15,93.25,110200.0,68.7292,68.9727,68.7292,68.803,110200.0
2007-06-25 14:00:00,93.25,93.4,93.13,93.32,281700.0,68.803,68.9137,68.7145,68.8546,281700.0
2007-06-25 14:30:00,93.33,93.39,92.07,93.23,282400.0,68.862,68.9063,67.9323,68.7882,282400.0
2007-06-25 15:00:00,93.24,93.35,93.05,93.19,398100.0,68.7956,68.8768,68.6554,68.7587,398100.0
2007-06-25 15:30:00,93.19,93.29,92.96,93.25,434700.0,68.7587,68.8325,68.589,68.803,434700.0
2007-06-26 09:30:00,93.36,94.75,93.36,93.85,232900.0,68.8842,69.9097,68.8842,69.2457,232900.0
2007-06-26 10:00:00,93.92,94.15,93.05,93.19,446700.0,69.2973,69.467,68.6554,68.7587,446700.0
2007-06-26 10:30:00,93.17,93.59,93.17,93.42,65900.0,68.744,69.0539,68.744,68.9284,65900.0
2007-06-26 11:00:00,93.44,93.63,93.14,93.32,49300.0,68.9432,69.0834,68.7218,68.8546,49300.0
2007-06-26 11:30:00,93.31,93.77,93.15,93.62,43300.0,68.8473,69.1867,68.7292,69.076,43300.0
2007-06-26 12:00:00,93.62,93.69,93.5,93.56,43200.0,69.076,69.1276,68.9874,69.0317,43200.0
2007-06-26 12:30:00,93.53,93.53,93.3,93.49,109200.0,69.0096,69.0096,68.8399,68.9801,109200.0
2007-06-26 13:00:00,93.49,93.6,93.38,93.4,55400.0,68.9801,69.0612,68.8989,68.9137,55400.0
2007-06-26 13:30:00,93.41,93.55,93.21,93.45,177600.0,68.921,69.0243,68.7735,68.9506,177600.0
2007-06-26 14:00:00,93.45,93.6,93.25,93.28,61500.0,68.9506,69.0612,68.803,68.8251,61500.0
2007-06-26 14:30:00,93.29,93.29,92.63,92.93,114600.0,68.8325,68.8325,68.3455,68.5669,114600.0
2007-06-26 15:00:00,92.92,93.4,92.87,93.31,125900.0,68.5595,68.9137,68.5226,68.8473,125900.0
2007-06-26 15:30:00,93.35,93.51,93.19,93.2,137700.0,68.8768,68.9948,68.7587,68.7661,137700.0
2007-06-27 09:30:00,92.25,92.25,91.24,91.73,71600.0,68.0652,68.0652,67.3199,67.6815,71600.0
2007-06-27 10:00:00,91.73,91.79,91.49,91.55,73100.0,67.6815,67.7258,67.5044,67.5487,73100.0
2007-06-27 10:30:00,91.55,91.8,91.44,91.5,41200.0,67.5487,67.7331,67.4675,67.5118,41200.0
2007-06-27 11:00:00,91.5,91.79,91.38,91.53,30500.0,67.5118,67.7258,67.4232,67.5339,30500.0
2007-06-27 11:30:00,91.53,91.57,91.32,91.51,24600.0,67.5339,67.5634,67.379,67.5192,24600.0
2007-06-27 12:00:00,91.51,91.98,91.51,91.92,24000.0,67.5192,67.8659,67.5192,67.8217,24000.0
2007-06-27 12:30:00,91.94,92.41,91.9,92.41,86300.0,67.8364,68.1832,67.8069,68.1832,86300.0
2007-06-27 13:00:00,92.41,92.48,92.3,92.4,30000.0,68.1832,68.2349,68.102,68.1758,30000.0
2007-06-27 13:30:00,92.39,92.39,92.08,92.15,27500.0,68.1685,68.1685,67.9397,67.9914,27500.0
2007-06-27 14:00:00,92.17,92.5,92.11,92.5,25900.0,68.0061,68.2496,67.9619,68.2496,25900.0
2007-06-27 14:30:00,92.5,92.78,92.45,92.7,39600.0,68.2496,68.4562,68.2127,68.3972,39600.0
2007-06-27 15:00:00,92.7,92.93,92.65,92.71,47500.0,68.3972,68.5669,68.3603,68.4046,47500.0
2007-06-27 15:30:00,92.71,93.44,92.68,93.29,109000.0,68.4046,68.9432,68.3824,68.8325,109000.0
2007-06-28 09:30:00,93.34,93.43,92.87,92.96,30300.0,68.8694,68.9358,68.5226,68.589,30300.0
2007-06-28 10:00:00,93.04,93.21,92.69,92.92,22700.0,68.648,68.7735,68.3898,68.5595,22700.0
2007-06-28 10:30:00,92.9,93.25,92.89,92.94,17300.0,68.5447,68.803,68.5374,68.5743,17300.0
2007-06-28 11:00:00,92.96,93.24,92.91,93.17,10400.0,68.589,68.7956,68.5521,68.744,10400.0
2007-06-28 11:30:00,93.15,93.6,93.15,93.58,19000.0,68.7292,69.0612,68.7292,69.0465,19000.0
2007-06-28 12:00:00,93.56,93.65,93.46,93.49,18400.0,69.0317,69.0981,68.9579,68.9801,18400.0
2007-06-28 12:30:00,93.51,93.67,93.5,93.62,10800.0,68.9948,69.1129,68.9874,69.076,10800.0
2007-06-28 13:00:00,93.62,93.62,93.43,93.46,13500.0,69.076,69.076,68.9358,68.9579,13500.0
2007-06-28 13:30:00,93.46,93.59,93.4,93.5,12000.0,68.9579,69.0539,68.9137,68.9874,12000.0
2007-06-28 14:00:00,93.47,93.67,93.22,93.29,41500.0,68.9653,69.1129,68.7809,68.8325,41500.0
2007-06-28 14:30:00,93.27,93.27,92.91,92.99,79100.0,68.8177,68.8177,68.5521,68.6112,79100.0
2007-06-28 15:00:00,93.03,93.12,92.84,93.12,37700.0,68.6407,68.7071,68.5005,68.7071,37700.0
2007-06-28 15:30:00,93.12,93.23,92.9,92.93,39500.0,68.7071,68.7882,68.5447,68.5669,39500.0
2007-06-29 09:30:00,93.4,93.94,93.34,93.66,24900.0,68.9137,69.3121,68.8694,69.1055,24900.0
2007-06-29 10:00:00,93.74,93.94,93.36,93.51,33200.0,69.1645,69.3121,68.8842,68.9948,33200.0
2007-06-29 10:30:00,93.46,93.8,93.46,93.71,17700.0,68.9579,69.2088,68.9579,69.1424,17700.0
2007-06-29 11:00:00,93.72,93.74,93.4,93.43,26100.0,69.1498,69.1645,68.9137,68.9358,26100.0
2007-06-29 11:30:00,93.41,93.46,93.12,93.22,29600.0,68.921,68.9579,68.7071,68.7809,29600.0
2007-06-29 12:00:00,93.16,93.31,93.0,93.19,19100.0,68.7366,68.8473,68.6185,68.7587,19100.0
2007-06-29 12:30:00,93.18,93.22,92.87,93.18,13400.0,68.7513,68.7809,68.5226,68.7513,13400.0
2007-06-29 13:00:00,93.16,93.4,93.13,93.36,18200.0,68.7366,68.9137,68.7145,68.8842,18200.0
2007-06-29 13:30:00,93.37,93.66,93.27,93.62,18700.0,68.8915,69.1055,68.8177,69.076,18700.0
2007-06-29 14:00:00,93.64,93.64,93.23,93.36,28400.0,69.0907,69.0907,68.7882,68.8842,28400.0
2007-06-29 14:30:00,93.35,93.73,93.31,93.43,16100.0,68.8768,69.1572,68.8473,68.9358,16100.0
2007-06-29 15:00:00,93.44,93.52,92.75,92.88,49200.0,68.9432,69.0022,68.4341,68.53,49200.0
2007-06-29 15:30:00,92.87,93.22,92.81,93.05,138100.0,68.5226,68.7809,68.4783,68.6554,138100.0
2007-07-02 09:30:00,93.5,94.02,93.16,93.98,33300.0,68.9874,69.3711,68.7366,69.3416,33300.0
2007-07-02 10:00:00,93.97,94.2,93.93,93.99,30100.0,69.3342,69.5039,69.3047,69.349,30100.0
2007-07-02 10:30:00,93.89,94.08,93.76,94.0,23700.0,69.2752,69.4154,69.1793,69.3564,23700.0
2007-07-02 11:00:00,94.04,94.13,93.85,93.96,15000.0,69.3859,69.4523,69.2457,69.3269,15000.0
2007-07-02 11:30:00,93.98,94.04,93.93,93.97,7900.0,69.3416,69.3859,69.3047,69.3342,7900.0
2007-07-02 12:00:00,93.95,94.15,93.86,93.93,16000.0,69.3195,69.467,69.2531,69.3047,16000.0
2007-07-02 12:30:00,93.91,93.96,93.83,93.86,26900.0,69.29,69.3269,69.2309,69.2531,26900.0
2007-07-02 13:00:00,93.86,94.03,93.78,93.94,10200.0,69.2531,69.3785,69.194,69.3121,10200.0
2007-07-02 13:30:00,93.91,94.39,93.9,94.36,13100.0,69.29,69.6441,69.2826,69.622,13100.0
2007-07-02 14:00:00,94.36,94.39,94.07,94.08,16900.0,69.622,69.6441,69.408,69.4154,16900.0
2007-07-02 14:30:00,94.12,94.38,94.05,94.35,18400.0,69.4449,69.6367,69.3933,69.6146,18400.0
2007-07-02 15:00:00,94.33,94.35,94.07,94.1,32400.0,69.5999,69.6146,69.408,69.4301,32400.0
2007-07-02 15:30:00,94.13,94.27,94.03,94.26,56600.0,69.4523,69.5556,69.3785,69.5482,56600.0
2007-07-03 09:30:00,94.45,94.72,94.35,94.44,41100.0,69.6884,69.8876,69.6146,69.681,41100.0
2007-07-03 10:00:00,94.44,94.5,93.99,94.05,32900.0,69.681,69.7253,69.349,69.3933,32900.0
2007-07-03 10:30:00,94.04,94.04,93.84,93.93,23600.0,69.3859,69.3859,69.2383,69.3047,23600.0
2007-07-03 11:00:00,93.9,93.91,93.54,93.56,34700.0,69.2826,69.29,69.017,69.0317,34700.0
2007-07-03 11:30:00,93.53,93.73,93.45,93.69,52500.0,69.0096,69.1572,68.9506,69.1276,52500.0
2007-07-03 12:00:00,93.7,93.74,93.34,93.48,120300.0,69.135,69.1645,68.8694,68.9727,120300.0
2007-07-03 12:30:00,93.49,93.5,93.13,93.24,96800.0,68.9801,68.9874,68.7145,68.7956,96800.0
2007-07-05 09:30:00,93.24,93.44,92.85,93.33,44100.0,68.7956,68.9432,68.5079,68.862,44100.0
2007-07-05 10:00:00,93.34,93.36,93.05,93.21,40200.0,68.8694,68.8842,68.6554,68.7735,40200.0
2007-07-05 10:30:00,93.21,93.31,92.97,93.03,52400.0,68.7735,68.8473,68.5964,68.6407,52400.0
2007-07-05 11:00:00,93.05,93.25,92.83,93.2,39900.0,68.6554,68.803,68.4931,68.7661,39900.0
2007-07-05 11:30:00,93.2,93.31,92.97,93.09,43200.0,68.7661,68.8473,68.5964,68.6849,43200.0
2007-07-05 12:00:00,93.08,93.24,92.98,93.0,33600.0,68.6776,68.7956,68.6038,68.6185,33600.0
2007-07-05 12:30:00,93.01,93.15,92.93,93.05,22100.0,68.6259,68.7292,68.5669,68.6554,22100.0
2007-07-05 13:00:00,93.02,93.13,92.99,93.01,19300.0,68.6333,68.7145,68.6112,68.6259,19300.0
2007-07-05 13:30:00,93.01,93.22,93.0,93.14,29900.0,68.6259,68.7809,68.6185,68.7218,29900.0
2007-07-05 14:00:00,93.15,93.4,93.15,93.36,32800.0,68.7292,68.9137,68.7292,68.8842,32800.0
2007-07-05 14:30:00,93.37,93.62,93.3,93.43,33200.0,68.8915,69.076,68.8399,68.9358,33200.0
2007-07-05 15:00:00,93.46,93.6,93.38,93.6,23800.0,68.9579,69.0612,68.8989,69.0612,23800.0
2007-07-05 15:30:00,93.59,93.81,93.57,93.75,38100.0,69.0539,69.2162,69.0391,69.1719,38100.0
2007-07-06 09:30:00,94.18,94.33,93.32,93.53,29900.0,69.4892,69.5999,68.8546,69.0096,29900.0
2007-07-06 10:00:00,93.51,94.19,93.51,94.17,56800.0,68.9948,69.4966,68.9948,69.4818,56800.0
2007-07-06 10:30:00,94.2,94.2,93.96,94.01,46100.0,69.5039,69.5039,69.3269,69.3637,46100.0
2007-07-06 11:00:00,93.99,94.18,93.92,94.12,41400.0,69.349,69.4892,69.2973,69.4449,41400.0
2007-07-06 11:30:00,94.12,94.31,94.08,94.09,29400.0,69.4449,69.5851,69.4154,69.4228,29400.0
2007-07-06 12:00:00,94.11,94.19,93.95,94.02,33500.0,69.4375,69.4966,69.3195,69.3711,33500.0
2007-07-06 12:30:00,94.02,94.03,93.82,93.94,21300.0,69.3711,69.3785,69.2236,69.3121,21300.0
2007-07-06 13:00:00,93.97,94.17,93.91,94.16,16000.0,69.3342,69.4818,69.29,69.4744,16000.0
2007-07-06 13:30:00,94.16,94.37,94.08,94.37,20100.0,69.4744,69.6294,69.4154,69.6294,20100.0
2007-07-06 14:00:00,94.37,94.48,94.32,94.36,20500.0,69.6294,69.7105,69.5925,69.622,20500.0
2007-07-06 14:30:00,94.36,94.54,94.2,94.26,26500.0,69.622,69.7548,69.5039,69.5482,26500.0
2007-07-06 15:00:00,94.27,94.28,94.17,94.2,49800.0,69.5556,69.563,69.4818,69.5039,49800.0
2007-07-06 15:30:00,94.2,94.25,93.99,94.2,67200.0,69.5039,69.5408,69.349,69.5039,67200.0
2007-07-09 09:30:00,94.21,94.5,93.99,94.33,29100.0,69.5113,69.7253,69.349,69.5999,29100.0
2007-07-09 10:00:00,94.32,94.56,94.3,94.43,33200.0,69.5925,69.7696,69.5777,69.6736,33200.0
2007-07-09 10:30:00,94.44,94.5,94.36,94.47,88500.0,69.681,69.7253,69.622,69.7031,88500.0
2007-07-09 11:00:00,94.46,94.91,94.46,94.91,36900.0,69.6958,70.0278,69.6958,70.0278,36900.0
2007-07-09 11:30:00,94.9,94.97,94.77,94.91,24700.0,70.0204,70.0721,69.9245,70.0278,24700.0
2007-07-09 12:00:00,94.91,94.99,94.77,94.93,35400.0,70.0278,70.0868,69.9245,70.0426,35400.0
2007-07-09 12:30:00,94.94,94.99,94.85,94.97,26200.0,70.0499,70.0868,69.9835,70.0721,26200.0
2007-07-09 13:00:00,94.97,95.0,94.92,94.99,35300.0,70.0721,70.0942,70.0352,70.0868,35300.0
2007-07-09 13:30:00,94.99,94.99,94.89,94.98,24200.0,70.0868,70.0868,70.013,70.0794,24200.0
2007-07-09 14:00:00,94.97,94.99,94.85,94.88,23700.0,70.0721,70.0868,69.9835,70.0057,23700.0
2007-07-09 14:30:00,94.89,95.0,94.84,94.98,32700.0,70.013,70.0942,69.9761,70.0794,32700.0
2007-07-09 15:00:00,94.97,95.0,94.96,94.97,46000.0,70.0721,70.0942,70.0647,70.0721,46000.0
2007-07-09 15:30:00,94.97,95.0,94.95,95.0,69400.0,70.0721,70.0942,70.0573,70.0942,69400.0
2007-07-10 09:30:00,94.7,94.7,93.96,94.14,26300.0,69.8729,69.8729,69.3269,69.4597,26300.0
2007-07-10 10:00:00,94.12,94.31,93.88,93.88,112800.0,69.4449,69.5851,69.2678,69.2678,112800.0
2007-07-10 10:30:00,93.87,93.88,93.42,93.77,19600.0,69.2604,69.2678,68.9284,69.1867,19600.0
2007-07-10 11:00:00,93.8,93.98,93.68,93.85,17200.0,69.2088,69.3416,69.1203,69.2457,17200.0
2007-07-10 11:30:00,93.83,94.0,93.82,94.0,15300.0,69.2309,69.3564,69.2236,69.3564,15300.0
2007-07-10 12:00:00,94.04,94.21,93.95,94.03,23100.0,69.3859,69.5113,69.3195,69.3785,23100.0
2007-07-10 12:30:00,94.03,94.13,93.92,93.95,20000.0,69.3785,69.4523,69.2973,69.3195,20000.0
2007-07-10 13:00:00,93.96,94.09,93.71,93.74,20000.0,69.3269,69.4228,69.1424,69.1645,20000.0
2007-07-10 13:30:00,93.75,93.95,93.51,93.64,44500.0,69.1719,69.3195,68.9948,69.0907,44500.0
2007-07-10 14:00:00,93.68,93.79,93.47,93.69,23600.0,69.1203,69.2014,68.9653,69.1276,23600.0
2007-07-10 14:30:00,93.7,93.7,93.4,93.55,17700.0,69.135,69.135,68.9137,69.0243,17700.0
2007-07-10 15:00:00,93.53,93.61,93.23,93.33,74800.0,69.0096,69.0686,68.7882,68.862,74800.0
2007-07-10 15:30:00,93.32,93.32,92.88,92.95,156200.0,68.8546,68.8546,68.53,68.5816,156200.0
2007-07-11 09:30:00,92.9,93.24,92.46,92.75,23700.0,68.5447,68.7956,68.2201,68.4341,23700.0
2007-07-11 10:00:00,92.7,93.09,92.65,93.01,30100.0,68.3972,68.6849,68.3603,68.6259,30100.0
2007-07-11 10:30:00,93.11,93.49,93.05,93.49,15800.0,68.6997,68.9801,68.6554,68.9801,15800.0
2007-07-11 11:00:00,93.53,93.59,93.43,93.46,10600.0,69.0096,69.0539,68.9358,68.9579,10600.0
2007-07-11 11:30:00,93.46,93.55,93.44,93.55,29300.0,68.9579,69.0243,68.9432,69.0243,29300.0
2007-07-11 12:00:00,93.54,93.78,93.51,93.77,60500.0,69.017,69.194,68.9948,69.1867,60500.0
2007-07-11 12:30:00,93.76,93.8,93.65,93.72,30700.0,69.1793,69.2088,69.0981,69.1498,30700.0
2007-07-11 13:00:00,93.73,93.98,93.69,93.98,30300.0,69.1572,69.3416,69.1276,69.3416,30300.0
2007-07-11 13:30:00,93.97,93.98,93.7,93.7,23300.0,69.3342,69.3416,69.135,69.135,23300.0
2007-07-11 14:00:00,93.7,94.08,93.68,94.06,28300.0,69.135,69.4154,69.1203,69.4006,28300.0
2007-07-11 14:30:00,94.03,94.08,93.7,93.71,16300.0,69.3785,69.4154,69.135,69.1424,16300.0
2007-07-11 15:00:00,93.71,93.94,93.68,93.92,18000.0,69.1424,69.3121,69.1203,69.2973,18000.0
2007-07-11 15:30:00,93.92,94.07,93.82,94.07,26200.0,69.2973,69.408,69.2236,69.408,26200.0
2007-07-12 09:30:00,94.41,95.63,94.17,95.59,125000.0,69.6589,70.559,69.4818,70.5295,125000.0
2007-07-12 10:00:00,95.63,95.95,95.53,95.66,48500.0,70.559,70.7951,70.4853,70.5812,48500.0
2007-07-12 10:30:00,95.67,96.17,95.67,96.05,53900.0,70.5885,70.9575,70.5885,70.8689,53900.0
2007-07-12 11:00:00,96.03,96.22,95.89,96.19,25900.0,70.8542,70.9944,70.7509,70.9722,25900.0
2007-07-12 11:30:00,96.18,96.23,94.09,96.01,95500.0,70.9648,71.0017,69.4228,70.8394,95500.0
2007-07-12 12:00:00,96.05,96.46,96.03,96.4,24000.0,70.8689,71.1714,70.8542,71.1272,24000.0
2007-07-12 12:30:00,96.46,96.46,96.35,96.37,20300.0,71.1714,71.1714,71.0903,71.105,20300.0
2007-07-12 13:00:00,96.39,96.5,96.35,96.38,32200.0,71.1198,71.201,71.0903,71.1124,32200.0
2007-07-12 13:30:00,96.41,96.55,96.33,96.39,36100.0,71.1345,71.2378,71.0755,71.1198,36100.0
2007-07-12 14:00:00,96.37,96.37,96.04,96.28,31000.0,71.105,71.105,70.8615,71.0386,31000.0
2007-07-12 14:30:00,96.25,96.48,96.2,96.4,47600.0,71.0165,71.1862,70.9796,71.1272,47600.0
2007-07-12 15:00:00,96.43,96.68,96.4,96.54,51700.0,71.1493,71.3338,71.1272,71.2305,51700.0
2007-07-12 15:30:00,96.54,96.76,96.48,96.73,118800.0,71.2305,71.3928,71.1862,71.3707,118800.0
2007-07-13 09:30:00,95.42,96.79,95.42,96.66,128100.0,70.4041,71.4149,70.4041,71.319,128100.0
2007-07-13 10:00:00,96.66,97.1,96.54,96.68,111800.0,71.319,71.6437,71.2305,71.3338,111800.0
2007-07-13 10:30:00,96.68,96.99,96.61,96.89,52100.0,71.3338,71.5625,71.2821,71.4887,52100.0
2007-07-13 11:00:00,96.89,96.91,96.72,96.77,33300.0,71.4887,71.5035,71.3633,71.4002,33300.0
2007-07-13 11:30:00,96.72,96.85,96.59,96.67,50300.0,71.3633,71.4592,71.2674,71.3264,50300.0
2007-07-13 12:00:00,96.68,96.9,96.63,96.8,64200.0,71.3338,71.4961,71.2969,71.4223,64200.0
2007-07-13 12:30:00,96.78,96.98,96.68,96.92,27300.0,71.4075,71.5551,71.3338,71.5108,27300.0
2007-07-13 13:00:00,96.96,98.55,96.92,98.11,160600.0,71.5404,72.7135,71.5108,72.3889,160600.0
2007-07-13 13:30:00,98.1,98.6,97.87,98.14,97300.0,72.3815,72.7504,72.2118,72.411,97300.0
2007-07-13 14:00:00,98.05,98.28,97.79,98.02,72300.0,72.3446,72.5143,72.1528,72.3225,72300.0
2007-07-13 14:30:00,97.96,98.24,97.94,98.18,61800.0,72.2782,72.4848,72.2634,72.4405,61800.0
2007-07-13 15:00:00,98.23,98.27,98.06,98.2,144800.0,72.4774,72.5069,72.352,72.4553,144800.0
2007-07-13 15:30:00,98.17,98.48,98.01,98.38,141900.0,72.4331,72.6619,72.3151,72.5881,141900.0
2007-07-16 09:30:00,97.5,97.57,93.4,94.75,406900.0,71.9388,71.9904,68.9137,69.9097,406900.0
2007-07-16 10:00:00,94.83,95.1,94.25,94.54,221000.0,69.9688,70.168,69.5408,69.7548,221000.0
2007-07-16 10:30:00,94.54,94.8,93.1,93.36,190800.0,69.7548,69.9466,68.6923,68.8842,190800.0
2007-07-16 11:00:00,93.38,94.46,93.38,93.94,182500.0,68.8989,69.6958,68.8989,69.3121,182500.0
2007-07-16 11:30:00,93.95,94.65,93.68,94.64,74000.0,69.3195,69.836,69.1203,69.8286,74000.0
2007-07-16 12:00:00,94.64,94.85,94.13,94.17,46600.0,69.8286,69.9835,69.4523,69.4818,46600.0
2007-07-16 12:30:00,94.2,94.27,94.0,94.07,32200.0,69.5039,69.5556,69.3564,69.408,32200.0
2007-07-16 13:00:00,94.08,94.17,94.02,94.11,63900.0,69.4154,69.4818,69.3711,69.4375,63900.0
2007-07-16 13:30:00,94.11,94.2,93.78,93.97,63000.0,69.4375,69.5039,69.194,69.3342,63000.0
2007-07-16 14:00:00,94.0,94.03,93.55,93.57,92300.0,69.3564,69.3785,69.0243,69.0391,92300.0
2007-07-16 14:30:00,93.57,93.6,93.23,93.54,76200.0,69.0391,69.0612,68.7882,69.017,76200.0
2007-07-16 15:00:00,93.55,94.44,93.54,94.3,88100.0,69.0243,69.681,69.017,69.5777,88100.0
2007-07-16 15:30:00,94.27,94.45,94.13,94.41,113800.0,69.5556,69.6884,69.4523,69.6589,113800.0
2007-07-17 09:30:00,94.63,95.0,94.22,94.63,97800.0,69.8212,70.0942,69.5187,69.8212,97800.0
2007-07-17 10:00:00,94.66,94.99,94.64,94.98,86100.0,69.8433,70.0868,69.8286,70.0794,86100.0
2007-07-17 10:30:00,94.99,95.64,94.98,95.52,77400.0,70.0868,70.5664,70.0794,70.4779,77400.0
2007-07-17 11:00:00,95.49,95.67,95.27,95.65,45700.0,70.4557,70.5885,70.2934,70.5738,45700.0
2007-07-17 11:30:00,95.6,95.7,95.41,95.58,31700.0,70.5369,70.6107,70.3967,70.5221,31700.0
2007-07-17 12:00:00,95.59,95.69,95.4,95.63,37700.0,70.5295,70.6033,70.3893,70.559,37700.0
2007-07-17 12:30:00,95.67,95.94,95.52,95.94,48400.0,70.5885,70.7878,70.4779,70.7878,48400.0
2007-07-17 13:00:00,95.94,95.94,95.75,95.79,27400.0,70.7878,70.7878,70.6476,70.6771,27400.0
2007-07-17 13:30:00,95.79,95.89,95.54,95.79,102400.0,70.6771,70.7509,70.4926,70.6771,102400.0
2007-07-17 14:00:00,95.79,95.8,95.5,95.56,26400.0,70.6771,70.6845,70.4631,70.5074,26400.0
2007-07-17 14:30:00,95.55,95.55,95.38,95.51,36100.0,70.5,70.5,70.3746,70.4705,36100.0
2007-07-17 15:00:00,95.5,95.52,95.28,95.39,152800.0,70.4631,70.4779,70.3008,70.382,152800.0
2007-07-17 15:30:00,95.39,95.5,95.16,95.41,150100.0,70.382,70.4631,70.2123,70.3967,150100.0
2007-07-18 09:30:00,95.0,95.1,94.34,94.69,84400.0,70.0942,70.168,69.6072,69.8655,84400.0
2007-07-18 10:00:00,94.71,94.76,94.25,94.43,71200.0,69.8802,69.9171,69.5408,69.6736,71200.0
2007-07-18 10:30:00,94.43,94.75,94.33,94.71,75400.0,69.6736,69.9097,69.5999,69.8802,75400.0
2007-07-18 11:00:00,94.71,94.95,94.6,94.64,46900.0,69.8802,70.0573,69.7991,69.8286,46900.0
2007-07-18 11:30:00,94.66,94.75,94.47,94.68,63000.0,69.8433,69.9097,69.7031,69.8581,63000.0
2007-07-18 12:00:00,94.67,94.75,94.43,94.61,36000.0,69.8507,69.9097,69.6736,69.8064,36000.0
2007-07-18 12:30:00,94.62,94.88,94.54,94.86,37300.0,69.8138,70.0057,69.7548,69.9909,37300.0
2007-07-18 13:00:00,94.89,95.0,94.69,94.94,28600.0,70.013,70.0942,69.8655,70.0499,28600.0
2007-07-18 13:30:00,94.95,95.19,94.9,95.06,45100.0,70.0573,70.2344,70.0204,70.1385,45100.0
2007-07-18 14:00:00,95.04,95.13,94.81,94.88,29300.0,70.1237,70.1901,69.954,70.0057,29300.0
2007-07-18 14:30:00,94.86,95.05,94.69,94.98,44900.0,69.9909,70.1311,69.8655,70.0794,44900.0
2007-07-18 15:00:00,95.01,95.08,94.86,95.02,44400.0,70.1016,70.1532,69.9909,70.109,44400.0
2007-07-18 15:30:00,95.0,95.44,94.96,95.34,63200.0,70.0942,70.4188,70.0647,70.3451,63200.0
2007-07-19 09:30:00,95.71,95.71,94.84,94.97,54100.0,70.6181,70.6181,69.9761,70.0721,54100.0
2007-07-19 10:00:00,94.97,95.05,94.83,95.02,58100.0,70.0721,70.1311,69.9688,70.109,58100.0
2007-07-19 10:30:00,95.01,95.05,94.55,94.85,45200.0,70.1016,70.1311,69.7622,69.9835,45200.0
2007-07-19 11:00:00,94.86,95.0,94.7,94.97,25600.0,69.9909,70.0942,69.8729,70.0721,25600.0
2007-07-19 11:30:00,94.98,95.0,94.79,94.84,38600.0,70.0794,70.0942,69.9393,69.9761,38600.0
2007-07-19 12:00:00,94.83,94.95,94.71,94.87,30200.0,69.9688,70.0573,69.8802,69.9983,30200.0
2007-07-19 12:30:00,94.86,94.94,94.76,94.82,22600.0,69.9909,70.0499,69.9171,69.9614,22600.0
2007-07-19 13:00:00,94.84,94.89,94.66,94.7,66400.0,69.9761,70.013,69.8433,69.8729,66400.0
2007-07-19 13:30:00,94.71,94.97,94.6,94.94,29800.0,69.8802,70.0721,69.7991,70.0499,29800.0
2007-07-19 14:00:00,94.9,94.94,94.64,94.81,33000.0,70.0204,70.0499,69.8286,69.954,33000.0
2007-07-19 14:30:00,94.84,95.0,94.81,94.99,29100.0,69.9761,70.0942,69.954,70.0868,29100.0
2007-07-19 15:00:00,94.98,95.08,94.9,95.0,54000.0,70.0794,70.1532,70.0204,70.0942,54000.0
2007-07-19 15:30:00,95.0,95.08,94.86,94.94,66300.0,70.0942,70.1532,69.9909,70.0499,66300.0
2007-07-20 09:30:00,94.93,94.99,93.33,93.36,99700.0,70.0426,70.0868,68.862,68.8842,99700.0
2007-07-20 10:00:00,93.38,93.6,93.34,93.55,25000.0,68.8989,69.0612,68.8694,69.0243,25000.0
2007-07-20 10:30:00,93.56,93.71,93.32,93.4,48200.0,69.0317,69.1424,68.8546,68.9137,48200.0
2007-07-20 11:00:00,93.43,93.63,93.15,93.25,57800.0,68.9358,69.0834,68.7292,68.803,57800.0
2007-07-20 11:30:00,93.25,93.28,92.84,92.91,72500.0,68.803,68.8251,68.5005,68.5521,72500.0
2007-07-20 12:00:00,92.93,93.05,92.77,93.01,56700.0,68.5669,68.6554,68.4488,68.6259,56700.0
2007-07-20 12:30:00,93.01,93.05,92.68,92.75,40300.0,68.6259,68.6554,68.3824,68.4341,40300.0
2007-07-20 13:00:00,92.77,93.05,92.71,92.97,37700.0,68.4488,68.6554,68.4046,68.5964,37700.0
2007-07-20 13:30:00,92.97,93.24,92.86,93.09,40400.0,68.5964,68.7956,68.5152,68.6849,40400.0
2007-07-20 14:00:00,93.08,93.46,92.95,93.34,70100.0,68.6776,68.9579,68.5816,68.8694,70100.0
2007-07-20 14:30:00,93.32,93.42,93.11,93.42,31200.0,68.8546,68.9284,68.6997,68.9284,31200.0
2007-07-20 15:00:00,93.39,93.52,93.18,93.48,33000.0,68.9063,69.0022,68.7513,68.9727,33000.0
2007-07-20 15:30:00,93.44,93.45,93.05,93.17,96800.0,68.9432,68.9506,68.6554,68.744,96800.0
2007-07-23 09:30:00,93.8,94.63,93.6,94.48,38500.0,69.2088,69.8212,69.0612,69.7105,38500.0
2007-07-23 10:00:00,94.48,94.76,94.13,94.22,42500.0,69.7105,69.9171,69.4523,69.5187,42500.0
2007-07-23 10:30:00,94.22,94.27,93.99,94.22,47500.0,69.5187,69.5556,69.349,69.5187,47500.0
2007-07-23 11:00:00,94.19,94.6,94.19,94.57,33900.0,69.4966,69.7991,69.4966,69.7769,33900.0
2007-07-23 11:30:00,94.57,94.64,94.25,94.26,31800.0,69.7769,69.8286,69.5408,69.5482,31800.0
2007-07-23 12:00:00,94.23,94.29,93.96,93.96,47900.0,69.5261,69.5703,69.3269,69.3269,47900.0
2007-07-23 12:30:00,93.96,93.98,93.78,93.81,36100.0,69.3269,69.3416,69.194,69.2162,36100.0
2007-07-23 13:00:00,93.82,93.88,93.69,93.69,19300.0,69.2236,69.2678,69.1276,69.1276,19300.0
2007-07-23 13:30:00,93.67,93.79,93.56,93.56,13200.0,69.1129,69.2014,69.0317,69.0317,13200.0
2007-07-23 14:00:00,93.6,93.6,93.18,93.26,51500.0,69.0612,69.0612,68.7513,68.8104,51500.0
2007-07-23 14:30:00,93.27,93.45,93.24,93.43,31500.0,68.8177,68.9506,68.7956,68.9358,31500.0
2007-07-23 15:00:00,93.43,93.47,93.18,93.22,39200.0,68.9358,68.9653,68.7513,68.7809,39200.0
2007-07-23 15:30:00,93.19,93.19,92.77,92.85,116100.0,68.7587,68.7587,68.4488,68.5079,116100.0
2007-07-24 09:30:00,93.51,93.51,92.51,92.72,69400.0,68.9948,68.9948,68.257,68.4119,69400.0
2007-07-24 10:00:00,92.81,92.89,92.43,92.53,39300.0,68.4783,68.5374,68.198,68.2718,39300.0
2007-07-24 10:30:00,92.54,92.57,92.35,92.45,37200.0,68.2791,68.3013,68.1389,68.2127,37200.0
2007-07-24 11:00:00,92.44,92.51,92.32,92.4,23800.0,68.2053,68.257,68.1168,68.1758,23800.0
2007-07-24 11:30:00,92.42,92.42,92.08,92.23,36600.0,68.1906,68.1906,67.9397,68.0504,36600.0
2007-07-24 12:00:00,92.24,92.25,91.89,92.07,58000.0,68.0578,68.0652,67.7995,67.9323,58000.0
2007-07-24 12:30:00,92.07,92.23,91.75,91.93,65000.0,67.9323,68.0504,67.6962,67.8291,65000.0
2007-07-24 13:00:00,91.87,92.0,91.73,91.73,45800.0,67.7848,67.8807,67.6815,67.6815,45800.0
2007-07-24 13:30:00,91.7,91.79,91.36,91.52,71000.0,67.6593,67.7258,67.4085,67.5265,71000.0
2007-07-24 14:00:00,91.53,91.53,91.13,91.37,56800.0,67.5339,67.5339,67.2388,67.4159,56800.0
2007-07-24 14:30:00,91.38,92.45,91.36,91.39,64500.0,67.4232,68.2127,67.4085,67.4306,64500.0
2007-07-24 15:00:00,91.38,91.43,91.1,91.1,97800.0,67.4232,67.4601,67.2166,67.2166,97800.0
2007-07-24 15:30:00,91.1,91.25,90.81,91.18,123000.0,67.2166,67.3273,67.0027,67.2757,123000.0
2007-07-25 09:30:00,91.38,91.92,91.3,91.31,34500.0,67.4232,67.8217,67.3642,67.3716,34500.0
2007-07-25 10:00:00,91.31,91.31,90.74,90.82,42700.0,67.3716,67.3716,66.951,67.0101,42700.0
2007-07-25 10:30:00,90.8,90.8,90.42,90.58,56900.0,66.9953,66.9953,66.7149,66.833,56900.0
2007-07-25 11:00:00,90.54,90.72,90.19,90.46,80300.0,66.8035,66.9363,66.5452,66.7444,80300.0
2007-07-25 11:30:00,90.52,91.08,90.5,90.93,49900.0,66.7887,67.2019,66.7739,67.0912,49900.0
2007-07-25 12:00:00,90.95,91.0,90.68,90.83,48700.0,67.106,67.1429,66.9068,67.0174,48700.0
2007-07-25 12:30:00,90.83,90.83,90.15,90.15,33900.0,67.0174,67.0174,66.5157,66.5157,33900.0
2007-07-25 13:00:00,90.19,90.21,89.88,89.88,36700.0,66.5452,66.56,66.3165,66.3165,36700.0
2007-07-25 13:30:00,89.79,89.93,89.65,89.75,27300.0,66.2501,66.3534,66.1468,66.2206,27300.0
2007-07-25 14:00:00,89.73,89.93,89.65,89.75,73600.0,66.2058,66.3534,66.1468,66.2206,73600.0
2007-07-25 14:30:00,89.83,90.0,89.57,89.92,60400.0,66.2796,66.405,66.0878,66.346,60400.0
2007-07-25 15:00:00,89.95,90.64,89.95,90.45,64400.0,66.3681,66.8772,66.3681,66.7371,64400.0
2007-07-25 15:30:00,90.45,90.51,90.23,90.49,53500.0,66.7371,66.7813,66.5747,66.7666,53500.0
2007-07-26 09:30:00,90.0,90.1,89.45,89.81,43900.0,66.405,66.4788,65.9992,66.2648,43900.0
2007-07-26 10:00:00,89.69,90.36,89.42,89.51,53300.0,66.1763,66.6707,65.9771,66.0435,53300.0
2007-07-26 10:30:00,89.53,89.69,89.44,89.6,31800.0,66.0582,66.1763,65.9918,66.1099,31800.0
2007-07-26 11:00:00,89.55,89.59,88.95,88.96,27300.0,66.073,66.1025,65.6303,65.6377,27300.0
2007-07-26 11:30:00,88.97,89.41,88.77,89.41,43800.0,65.6451,65.9697,65.4975,65.9697,43800.0
2007-07-26 12:00:00,89.44,89.45,89.11,89.21,28000.0,65.9918,65.9992,65.7484,65.8221,28000.0
2007-07-26 12:30:00,89.22,89.29,88.92,89.16,50300.0,65.8295,65.8812,65.6082,65.7853,50300.0
2007-07-26 13:00:00,89.17,89.17,88.8,88.87,41000.0,65.7926,65.7926,65.5196,65.5713,41000.0
2007-07-26 13:30:00,88.84,88.99,88.16,88.16,54600.0,65.5491,65.6598,65.0474,65.0474,54600.0
2007-07-26 14:00:00,88.19,88.39,87.36,87.78,75000.0,65.0696,65.2171,64.4572,64.767,75000.0
2007-07-26 14:30:00,87.79,88.05,87.45,87.73,87900.0,64.7744,64.9663,64.5236,64.7301,87900.0
2007-07-26 15:00:00,87.76,88.63,87.71,88.27,80700.0,64.7523,65.3942,64.7154,65.1286,80700.0
2007-07-26 15:30:00,88.26,88.66,88.03,88.6,83300.0,65.1212,65.4163,64.9515,65.3721,83300.0
2007-07-27 09:30:00,88.08,88.61,87.25,87.85,71400.0,64.9884,65.3794,64.376,64.8187,71400.0
2007-07-27 10:00:00,87.81,88.67,87.76,88.4,91200.0,64.7892,65.4237,64.7523,65.2245,91200.0
2007-07-27 10:30:00,88.4,88.58,87.99,88.0,60700.0,65.2245,65.3573,64.922,64.9294,60700.0
2007-07-27 11:00:00,88.03,88.56,88.02,88.39,38600.0,64.9515,65.3426,64.9441,65.2171,38600.0
2007-07-27 11:30:00,88.44,88.5,87.62,87.62,89400.0,65.254,65.2983,64.649,64.649,89400.0
2007-07-27 12:00:00,87.59,87.77,87.28,87.62,84500.0,64.6269,64.7597,64.3981,64.649,84500.0
2007-07-27 12:30:00,87.63,87.94,87.3,87.7,49100.0,64.6564,64.8851,64.4129,64.708,49100.0
2007-07-27 13:00:00,87.67,88.02,87.61,87.84,34300.0,64.6859,64.9441,64.6416,64.8113,34300.0
2007-07-27 13:30:00,87.81,87.95,87.58,87.84,58500.0,64.7892,64.8925,64.6195,64.8113,58500.0
2007-07-27 14:00:00,87.83,87.89,87.5,87.63,46500.0,64.8039,64.8482,64.5604,64.6564,46500.0
2007-07-27 14:30:00,87.67,87.9,87.6,87.84,98300.0,64.6859,64.8556,64.6342,64.8113,98300.0
2007-07-27 15:00:00,87.83,87.9,87.56,87.66,57200.0,64.8039,64.8556,64.6047,64.6785,57200.0
2007-07-27 15:30:00,87.66,87.73,86.85,86.86,140300.0,64.6785,64.7301,64.0809,64.0882,140300.0
2007-07-30 09:30:00,86.69,87.75,86.5,87.09,60100.0,63.9628,64.7449,63.8226,64.2579,60100.0
2007-07-30 10:00:00,87.24,88.07,87.24,87.99,46400.0,64.3686,64.981,64.3686,64.922,46400.0
2007-07-30 10:30:00,88.03,88.03,87.54,87.67,41100.0,64.9515,64.9515,64.59,64.6859,41100.0
2007-07-30 11:00:00,87.69,88.0,87.46,87.68,37900.0,64.7006,64.9294,64.5309,64.6933,37900.0
2007-07-30 11:30:00,87.65,87.75,87.35,87.58,48000.0,64.6711,64.7449,64.4498,64.6195,48000.0
2007-07-30 12:00:00,87.53,87.62,87.35,87.51,27300.0,64.5826,64.649,64.4498,64.5678,27300.0
2007-07-30 12:30:00,87.52,87.78,87.52,87.78,46500.0,64.5752,64.767,64.5752,64.767,46500.0
2007-07-30 13:00:00,87.76,88.0,87.76,87.9,44900.0,64.7523,64.9294,64.7523,64.8556,44900.0
2007-07-30 13:30:00,87.89,88.3,87.7,88.27,41700.0,64.8482,65.1507,64.708,65.1286,41700.0
2007-07-30 14:00:00,88.22,88.37,88.15,88.22,22100.0,65.0917,65.2024,65.04,65.0917,22100.0
2007-07-30 14:30:00,88.21,88.35,88.01,88.23,24500.0,65.0843,65.1876,64.9367,65.0991,24500.0
2007-07-30 15:00:00,88.25,88.67,88.13,88.59,32000.0,65.1138,65.4237,65.0253,65.3647,32000.0
2007-07-30 15:30:00,88.59,88.87,88.34,88.55,114400.0,65.3647,65.5713,65.1802,65.3352,114400.0
2007-07-31 09:30:00,89.2,89.5,88.7,89.45,49400.0,65.8148,66.0361,65.4458,65.9992,49400.0
2007-07-31 10:00:00,89.49,89.68,88.82,88.95,52700.0,66.0287,66.1689,65.5344,65.6303,52700.0
2007-07-31 10:30:00,88.95,89.15,88.75,88.93,38200.0,65.6303,65.7779,65.4827,65.6155,38200.0
2007-07-31 11:00:00,88.95,89.36,88.85,89.28,40900.0,65.6303,65.9328,65.5565,65.8738,40900.0
2007-07-31 11:30:00,89.28,89.65,89.18,89.32,26300.0,65.8738,66.1468,65.8,65.9033,26300.0
2007-07-31 12:00:00,89.36,89.36,88.92,88.97,29300.0,65.9328,65.9328,65.6082,65.6451,29300.0
2007-07-31 12:30:00,88.99,89.13,88.88,89.01,22700.0,65.6598,65.7631,65.5787,65.6746,22700.0
2007-07-31 13:00:00,89.02,89.26,88.88,88.97,18500.0,65.682,65.859,65.5787,65.6451,18500.0
2007-07-31 13:30:00,89.03,89.09,88.82,88.97,30500.0,65.6893,65.7336,65.5344,65.6451,30500.0
2007-07-31 14:00:00,88.97,89.13,88.85,88.9,29000.0,65.6451,65.7631,65.5565,65.5934,29000.0
2007-07-31 14:30:00,88.84,89.0,88.13,88.19,73900.0,65.5491,65.6672,65.0253,65.0696,73900.0
2007-07-31 15:00:00,88.22,88.74,88.22,88.37,37300.0,65.0917,65.4754,65.0917,65.2024,37300.0
2007-07-31 15:30:00,88.41,88.51,87.39,87.4,78300.0,65.2319,65.3057,64.4793,64.4867,78300.0
2007-08-01 09:30:00,86.97,87.25,86.81,87.15,61500.0,64.1694,64.376,64.0513,64.3022,61500.0
2007-08-01 10:00:00,87.16,87.84,86.92,87.61,74000.0,64.3096,64.8113,64.1325,64.6416,74000.0
2007-08-01 10:30:00,87.49,87.54,86.52,86.57,39800.0,64.5531,64.59,63.8374,63.8743,39800.0
2007-08-01 11:00:00,86.56,87.02,86.39,86.61,32200.0,63.8669,64.2063,63.7415,63.9038,32200.0
2007-08-01 11:30:00,86.58,87.16,86.58,87.15,53900.0,63.8816,64.3096,63.8816,64.3022,53900.0
2007-08-01 12:00:00,87.09,87.79,87.0,87.78,52800.0,64.2579,64.7744,64.1915,64.767,52800.0
2007-08-01 12:30:00,87.78,87.95,87.45,87.53,15800.0,64.767,64.8925,64.5236,64.5826,15800.0
2007-08-01 13:00:00,87.52,87.52,86.85,87.05,37200.0,64.5752,64.5752,64.0809,64.2284,37200.0
2007-08-01 13:30:00,87.13,87.36,86.93,87.18,24400.0,64.2874,64.4572,64.1399,64.3243,24400.0
2007-08-01 14:00:00,87.12,87.31,86.91,87.06,40100.0,64.2801,64.4203,64.1251,64.2358,40100.0
2007-08-01 14:30:00,87.03,87.22,86.33,86.52,35700.0,64.2137,64.3539,63.6972,63.8374,35700.0
2007-08-01 15:00:00,86.54,86.66,86.27,86.49,48300.0,63.8521,63.9407,63.6529,63.8152,48300.0
2007-08-01 15:30:00,86.53,87.75,86.41,87.63,149300.0,63.8447,64.7449,63.7562,64.6564,149300.0
2007-08-02 09:30:00,87.66,87.97,87.41,87.63,40100.0,64.6785,64.9072,64.494,64.6564,40100.0
2007-08-02 10:00:00,87.58,87.61,86.96,87.19,40700.0,64.6195,64.6416,64.162,64.3317,40700.0
2007-08-02 10:30:00,87.19,87.53,87.13,87.44,32300.0,64.3317,64.5826,64.2874,64.5162,32300.0
2007-08-02 11:00:00,87.41,87.41,86.36,86.91,112500.0,64.494,64.494,63.7193,64.1251,112500.0
2007-08-02 11:30:00,86.9,87.28,86.8,87.28,22500.0,64.1177,64.3981,64.044,64.3981,22500.0
2007-08-02 12:00:00,87.29,87.45,87.17,87.24,21100.0,64.4055,64.5236,64.317,64.3686,21100.0
2007-08-02 12:30:00,87.23,87.32,87.14,87.28,19800.0,64.3612,64.4276,64.2948,64.3981,19800.0
2007-08-02 13:00:00,87.24,87.35,87.07,87.26,30700.0,64.3686,64.4498,64.2432,64.3834,30700.0
2007-08-02 13:30:00,87.2,87.56,87.2,87.39,29700.0,64.3391,64.6047,64.3391,64.4793,29700.0
2007-08-02 14:00:00,87.42,87.68,87.27,87.3,32200.0,64.5014,64.6933,64.3907,64.4129,32200.0
2007-08-02 14:30:00,87.31,87.48,87.06,87.22,29600.0,64.4203,64.5457,64.2358,64.3539,29600.0
2007-08-02 15:00:00,87.24,87.88,87.12,87.84,59500.0,64.3686,64.8408,64.2801,64.8113,59500.0
2007-08-02 15:30:00,87.84,87.93,87.56,87.66,71600.0,64.8113,64.8777,64.6047,64.6785,71600.0
2007-08-03 09:30:00,88.16,88.16,87.44,87.82,80600.0,65.0474,65.0474,64.5162,64.7966,80600.0
2007-08-03 10:00:00,87.79,87.92,87.17,87.25,69800.0,64.7744,64.8703,64.317,64.376,69800.0
2007-08-03 10:30:00,87.26,87.41,87.02,87.16,54000.0,64.3834,64.494,64.2063,64.3096,54000.0
2007-08-03 11:00:00,87.16,87.38,86.89,87.1,36800.0,64.3096,64.4719,64.1104,64.2653,36800.0
2007-08-03 11:30:00,87.12,87.67,87.06,87.18,72300.0,64.2801,64.6859,64.2358,64.3243,72300.0
2007-08-03 12:00:00,87.15,87.35,86.93,86.95,43400.0,64.3022,64.4498,64.1399,64.1546,43400.0
2007-08-03 12:30:00,86.91,87.04,86.76,86.76,41800.0,64.1251,64.221,64.0145,64.0145,41800.0
2007-08-03 13:00:00,86.76,86.95,86.65,86.9,37400.0,64.0145,64.1546,63.9333,64.1177,37400.0
2007-08-03 13:30:00,86.89,87.29,86.79,87.08,87500.0,64.1104,64.4055,64.0366,64.2506,87500.0
2007-08-03 14:00:00,87.07,87.2,86.44,86.44,60000.0,64.2432,64.3391,63.7783,63.7783,60000.0
2007-08-03 14:30:00,86.45,86.75,86.38,86.47,53900.0,63.7857,64.0071,63.7341,63.8005,53900.0
2007-08-03 15:00:00,86.49,86.55,86.06,86.06,77800.0,63.8152,63.8595,63.498,63.498,77800.0
2007-08-03 15:30:00,86.05,86.22,85.67,85.76,90400.0,63.4906,63.616,63.2102,63.2766,90400.0
2007-08-06 09:30:00,85.94,86.1,85.09,85.61,35500.0,63.4094,63.5275,62.7823,63.1659,35500.0
2007-08-06 10:00:00,85.59,86.07,85.42,85.53,45800.0,63.1512,63.5053,63.0258,63.1069,45800.0
2007-08-06 10:30:00,85.6,86.09,85.58,85.85,30300.0,63.1586,63.5201,63.1438,63.343,30300.0
2007-08-06 11:00:00,85.87,86.19,85.77,86.04,27200.0,63.3578,63.5939,63.284,63.4832,27200.0
2007-08-06 11:30:00,86.11,86.2,85.73,86.0,26400.0,63.5349,63.6013,63.2545,63.4537,26400.0
2007-08-06 12:00:00,86.0,86.0,85.69,85.81,17100.0,63.4537,63.4537,63.225,63.3135,17100.0
2007-08-06 12:30:00,85.81,86.38,85.81,86.27,28300.0,63.3135,63.7341,63.3135,63.6529,28300.0
2007-08-06 13:00:00,86.21,86.27,85.59,85.68,32500.0,63.6086,63.6529,63.1512,63.2176,32500.0
2007-08-06 13:30:00,85.69,85.69,85.31,85.31,28200.0,63.225,63.225,62.9446,62.9446,28200.0
2007-08-06 14:00:00,85.31,85.74,85.17,85.57,46000.0,62.9446,63.2619,62.8413,63.1364,46000.0
2007-08-06 14:30:00,85.58,86.34,85.56,86.05,39500.0,63.1438,63.7046,63.1291,63.4906,39500.0
2007-08-06 15:00:00,86.0,86.17,85.79,86.13,46600.0,63.4537,63.5791,63.2988,63.5496,46600.0
2007-08-06 15:30:00,86.12,86.64,85.91,86.58,67800.0,63.5422,63.9259,63.3873,63.8816,67800.0
2007-08-07 09:30:00,86.2,86.42,85.86,86.09,23600.0,63.6013,63.7636,63.3504,63.5201,23600.0
2007-08-07 10:00:00,86.13,86.3,86.03,86.15,22000.0,63.5496,63.675,63.4758,63.5644,22000.0
2007-08-07 10:30:00,86.11,86.39,86.0,86.16,26700.0,63.5349,63.7415,63.4537,63.5718,26700.0
2007-08-07 11:00:00,86.14,86.22,85.75,85.76,36900.0,63.557,63.616,63.2692,63.2766,36900.0
2007-08-07 11:30:00,85.72,86.02,85.54,85.92,37200.0,63.2471,63.4685,63.1143,63.3947,37200.0
2007-08-07 12:00:00,85.96,86.11,85.64,85.65,37000.0,63.4242,63.5349,63.1881,63.1955,37000.0
2007-08-07 12:30:00,85.65,85.97,85.63,85.83,28200.0,63.1955,63.4316,63.1807,63.3283,28200.0
2007-08-07 13:00:00,85.84,86.08,85.8,86.03,27200.0,63.3356,63.5127,63.3061,63.4758,27200.0
2007-08-07 13:30:00,86.01,86.52,86.01,86.37,30100.0,63.4611,63.8374,63.4611,63.7267,30100.0
2007-08-07 14:00:00,86.43,86.7,85.5,85.5,69100.0,63.771,63.9702,63.0848,63.0848,69100.0
2007-08-07 14:30:00,85.49,86.5,85.31,86.5,90900.0,63.0774,63.8226,62.9446,63.8226,90900.0
2007-08-07 15:00:00,86.5,86.89,86.49,86.81,96800.0,63.8226,64.1104,63.8152,64.0513,96800.0
2007-08-07 15:30:00,86.78,87.23,86.62,86.74,90300.0,64.0292,64.3612,63.9112,63.9997,90300.0
2007-08-08 09:30:00,87.1,87.61,86.75,87.02,64200.0,64.2653,64.6416,64.0071,64.2063,64200.0
2007-08-08 10:00:00,86.98,87.23,86.96,87.03,77800.0,64.1768,64.3612,64.162,64.2137,77800.0
2007-08-08 10:30:00,87.03,87.14,86.95,87.0,63200.0,64.2137,64.2948,64.1546,64.1915,63200.0
2007-08-08 11:00:00,87.01,87.09,86.39,86.44,67600.0,64.1989,64.2579,63.7415,63.7783,67600.0
2007-08-08 11:30:00,86.39,86.53,86.22,86.34,41900.0,63.7415,63.8447,63.616,63.7046,41900.0
2007-08-08 12:00:00,86.4,86.42,86.11,86.29,55100.0,63.7488,63.7636,63.5349,63.6677,55100.0
2007-08-08 12:30:00,86.34,86.66,86.29,86.51,34000.0,63.7046,63.9407,63.6677,63.83,34000.0
2007-08-08 13:00:00,86.49,86.91,86.44,86.77,63000.0,63.8152,64.1251,63.7783,64.0218,63000.0
2007-08-08 13:30:00,86.8,86.85,86.3,86.59,115200.0,64.044,64.0809,63.675,63.889,115200.0
2007-08-08 14:00:00,86.6,86.91,86.6,86.83,57700.0,63.8964,64.1251,63.8964,64.0661,57700.0
2007-08-08 14:30:00,86.83,86.97,86.65,86.69,61700.0,64.0661,64.1694,63.9333,63.9628,61700.0
2007-08-08 15:00:00,86.68,86.84,85.94,86.07,82800.0,63.9554,64.0735,63.4094,63.5053,82800.0
2007-08-08 15:30:00,86.07,87.1,85.7,87.08,132200.0,63.5053,64.2653,63.2323,64.2506,132200.0
2007-08-09 09:30:00,85.8,86.0,85.06,85.32,70400.0,63.568,63.7162,63.0197,63.2124,70400.0
2007-08-09 10:00:00,85.3,85.59,85.1,85.57,69400.0,63.1976,63.4124,63.0494,63.3976,69400.0
2007-08-09 10:30:00,85.55,85.95,85.29,85.31,97500.0,63.3828,63.6791,63.1902,63.205,97500.0
2007-08-09 11:00:00,85.31,85.9,85.31,85.77,69200.0,63.205,63.6421,63.205,63.5458,69200.0
2007-08-09 11:30:00,85.76,86.24,85.73,86.17,85400.0,63.5384,63.894,63.5161,63.8421,85400.0
2007-08-09 12:00:00,86.19,86.81,86.17,86.78,68900.0,63.8569,64.3163,63.8421,64.2941,68900.0
2007-08-09 12:30:00,86.73,86.73,86.16,86.36,50000.0,64.257,64.257,63.8347,63.9829,50000.0
2007-08-09 13:00:00,86.31,86.34,86.0,86.04,69900.0,63.9459,63.9681,63.7162,63.7458,69900.0
2007-08-09 13:30:00,86.06,86.17,85.65,85.93,84100.0,63.7606,63.8421,63.4569,63.6643,84100.0
2007-08-09 14:00:00,85.9,85.9,85.28,85.38,57000.0,63.6421,63.6421,63.1827,63.2568,57000.0
2007-08-09 14:30:00,85.4,85.47,84.05,84.33,113800.0,63.2716,63.3235,62.2715,62.4789,113800.0
2007-08-09 15:00:00,84.33,84.92,84.07,84.82,97000.0,62.4789,62.916,62.2863,62.8419,97000.0
2007-08-09 15:30:00,84.89,85.26,84.7,84.7,104400.0,62.8938,63.1679,62.753,62.753,104400.0
2007-08-10 09:30:00,84.45,85.65,84.45,85.5,94400.0,62.5678,63.4569,62.5678,63.3457,94400.0
2007-08-10 10:00:00,85.43,85.51,84.6,84.66,55100.0,63.2939,63.3531,62.6789,62.7234,55100.0
2007-08-10 10:30:00,84.65,84.65,83.3,83.93,63100.0,62.716,62.716,61.7158,62.1825,63100.0
2007-08-10 11:00:00,83.92,85.42,83.92,85.37,61000.0,62.1751,63.2865,62.1751,63.2494,61000.0
2007-08-10 11:30:00,85.35,85.85,85.24,85.84,29400.0,63.2346,63.605,63.1531,63.5976,29400.0
2007-08-10 12:00:00,85.89,86.52,85.73,86.41,43100.0,63.6347,64.1014,63.5161,64.0199,43100.0
2007-08-10 12:30:00,86.33,86.47,85.81,85.82,35400.0,63.9607,64.0644,63.5754,63.5828,35400.0
2007-08-10 13:00:00,85.82,86.43,85.82,86.03,42700.0,63.5828,64.0348,63.5828,63.7384,42700.0
2007-08-10 13:30:00,85.94,85.99,85.4,85.66,41900.0,63.6717,63.7088,63.2716,63.4643,41900.0
2007-08-10 14:00:00,85.67,85.9,85.6,85.6,27600.0,63.4717,63.6421,63.4198,63.4198,27600.0
2007-08-10 14:30:00,85.55,86.12,85.32,85.95,65300.0,63.3828,63.8051,63.2124,63.6791,65300.0
2007-08-10 15:00:00,86.03,86.48,85.83,86.24,141100.0,63.7384,64.0718,63.5902,63.894,141100.0
2007-08-10 15:30:00,86.23,86.92,86.22,86.31,111000.0,63.8866,64.3978,63.8792,63.9459,111000.0
2007-08-13 09:30:00,86.9,87.9,86.66,87.57,172300.0,64.383,65.1239,64.2052,64.8794,172300.0
2007-08-13 10:00:00,87.58,88.25,87.42,87.62,117400.0,64.8868,65.3832,64.7682,64.9164,117400.0
2007-08-13 10:30:00,87.61,87.62,86.93,87.04,37500.0,64.909,64.9164,64.4052,64.4867,37500.0
2007-08-13 11:00:00,87.07,87.51,86.78,87.43,31600.0,64.5089,64.8349,64.2941,64.7756,31600.0
2007-08-13 11:30:00,87.42,87.83,87.35,87.48,21300.0,64.7682,65.072,64.7164,64.8127,21300.0
2007-08-13 12:00:00,87.5,87.53,87.23,87.28,21100.0,64.8275,64.8497,64.6275,64.6645,21100.0
2007-08-13 12:30:00,87.27,87.29,86.93,86.99,31200.0,64.6571,64.6719,64.4052,64.4497,31200.0
2007-08-13 13:00:00,86.98,87.06,86.79,86.86,33200.0,64.4422,64.5015,64.3015,64.3533,33200.0
2007-08-13 13:30:00,86.88,87.07,86.86,86.95,36900.0,64.3682,64.5089,64.3533,64.42,36900.0
2007-08-13 14:00:00,86.94,87.03,86.79,86.93,45800.0,64.4126,64.4793,64.3015,64.4052,45800.0
2007-08-13 14:30:00,86.94,86.94,86.65,86.65,39000.0,64.4126,64.4126,64.1978,64.1978,39000.0
2007-08-13 15:00:00,86.63,86.77,86.11,86.38,32300.0,64.1829,64.2867,63.7977,63.9977,32300.0
2007-08-13 15:30:00,86.39,86.75,86.05,86.26,35600.0,64.0051,64.2718,63.7532,63.9088,35600.0
2007-08-14 09:30:00,86.68,86.95,86.39,86.6,19000.0,64.22,64.42,64.0051,64.1607,19000.0
2007-08-14 10:00:00,86.59,86.59,85.91,86.19,17400.0,64.1533,64.1533,63.6495,63.8569,17400.0
2007-08-14 10:30:00,86.12,86.29,85.7,85.74,20200.0,63.8051,63.931,63.4939,63.5236,20200.0
2007-08-14 11:00:00,85.71,85.71,85.25,85.26,12900.0,63.5013,63.5013,63.1605,63.1679,12900.0
2007-08-14 11:30:00,85.32,85.98,85.32,85.92,26600.0,63.2124,63.7014,63.2124,63.6569,26600.0
2007-08-14 12:00:00,85.92,85.93,85.54,85.61,26900.0,63.6569,63.6643,63.3754,63.4272,26900.0
2007-08-14 12:30:00,85.55,85.64,85.37,85.49,13300.0,63.3828,63.4495,63.2494,63.3383,13300.0
2007-08-14 13:00:00,85.56,85.63,85.3,85.3,12100.0,63.3902,63.4421,63.1976,63.1976,12100.0
2007-08-14 13:30:00,85.32,85.48,84.79,84.79,35500.0,63.2124,63.3309,62.8197,62.8197,35500.0
2007-08-14 14:00:00,84.79,84.84,84.53,84.6,32200.0,62.8197,62.8568,62.6271,62.6789,32200.0
2007-08-14 14:30:00,84.6,84.6,83.8,83.8,68600.0,62.6789,62.6789,62.0862,62.0862,68600.0
2007-08-14 15:00:00,83.89,84.02,83.09,83.98,136800.0,62.1529,62.2492,61.5602,62.2196,136800.0
2007-08-14 15:30:00,83.93,84.04,83.48,83.52,65500.0,62.1825,62.264,61.8491,61.8788,65500.0
2007-08-15 09:30:00,83.27,84.4,83.27,84.09,23400.0,61.6936,62.5308,61.6936,62.3011,23400.0
2007-08-15 10:00:00,84.12,84.3,83.67,84.03,33700.0,62.3233,62.4567,61.9899,62.2566,33700.0
2007-08-15 10:30:00,84.01,84.29,83.8,83.8,24000.0,62.2418,62.4493,62.0862,62.0862,24000.0
2007-08-15 11:00:00,83.91,83.92,83.58,83.81,10900.0,62.1677,62.1751,61.9232,62.0936,10900.0
2007-08-15 11:30:00,83.76,83.76,83.21,83.42,15900.0,62.0566,62.0566,61.6491,61.8047,15900.0
2007-08-15 12:00:00,83.44,83.6,83.44,83.51,10500.0,61.8195,61.9381,61.8195,61.8714,10500.0
2007-08-15 12:30:00,83.5,83.5,83.3,83.37,10800.0,61.864,61.864,61.7158,61.7677,10800.0
2007-08-15 13:00:00,83.4,83.49,83.27,83.41,7400.0,61.7899,61.8566,61.6936,61.7973,7400.0
2007-08-15 13:30:00,83.47,83.75,83.47,83.54,20700.0,61.8417,62.0492,61.8417,61.8936,20700.0
2007-08-15 14:00:00,83.58,83.58,83.29,83.31,19400.0,61.9232,61.9232,61.7084,61.7232,19400.0
2007-08-15 14:30:00,83.28,83.36,82.85,82.88,41300.0,61.701,61.7602,61.3824,61.4046,41300.0
2007-08-15 15:00:00,82.85,82.91,82.27,82.34,30600.0,61.3824,61.4268,60.9527,61.0045,30600.0
2007-08-15 15:30:00,82.33,82.38,81.71,81.94,41100.0,60.9971,61.0342,60.5378,60.7082,41100.0
2007-08-16 09:30:00,81.18,81.58,80.72,81.02,44200.0,60.1451,60.4415,59.8043,60.0266,44200.0
2007-08-16 10:00:00,81.02,81.38,80.42,80.44,25300.0,60.0266,60.2933,59.582,59.5969,25300.0
2007-08-16 10:30:00,80.43,81.0,80.38,80.82,30500.0,59.5894,60.0118,59.5524,59.8784,30500.0
2007-08-16 11:00:00,80.82,81.27,80.75,80.76,38000.0,59.8784,60.2118,59.8265,59.8339,38000.0
2007-08-16 11:30:00,80.83,80.83,79.88,80.06,55200.0,59.8858,59.8858,59.182,59.3153,55200.0
2007-08-16 12:00:00,80.03,80.24,79.38,80.02,62700.0,59.2931,59.4487,58.8115,59.2857,62700.0
2007-08-16 12:30:00,80.04,80.08,79.54,79.7,41200.0,59.3005,59.3301,58.9301,59.0486,41200.0
2007-08-16 13:00:00,79.7,80.38,79.57,80.05,51800.0,59.0486,59.5524,58.9523,59.3079,51800.0
2007-08-16 13:30:00,80.07,80.53,79.9,80.0,60700.0,59.3227,59.6635,59.1968,59.2709,60700.0
2007-08-16 14:00:00,80.0,80.7,79.84,80.43,52600.0,59.2709,59.7895,59.1523,59.5894,52600.0
2007-08-16 14:30:00,80.4,80.45,80.0,80.15,57100.0,59.5672,59.6043,59.2709,59.382,57100.0
2007-08-16 15:00:00,80.16,80.44,79.55,80.42,54400.0,59.3894,59.5969,58.9375,59.582,54400.0
2007-08-16 15:30:00,80.38,81.76,80.3,81.74,92300.0,59.5524,60.5748,59.4931,60.56,92300.0
2007-08-17 09:30:00,84.36,85.6,84.23,84.61,113100.0,62.5011,63.4198,62.4048,62.6863,113100.0
2007-08-17 10:00:00,84.5,84.91,83.24,83.35,63500.0,62.6049,62.9086,61.6713,61.7528,63500.0
2007-08-17 10:30:00,83.32,83.78,82.88,82.94,57200.0,61.7306,62.0714,61.4046,61.4491,57200.0
2007-08-17 11:00:00,82.92,83.6,82.92,83.01,33500.0,61.4343,61.9381,61.4343,61.5009,33500.0
2007-08-17 11:30:00,83.01,83.48,82.91,83.38,16000.0,61.5009,61.8491,61.4268,61.7751,16000.0
2007-08-17 12:00:00,83.31,83.67,83.15,83.52,14300.0,61.7232,61.9899,61.6047,61.8788,14300.0
2007-08-17 12:30:00,83.54,83.81,83.47,83.54,24100.0,61.8936,62.0936,61.8417,61.8936,24100.0
2007-08-17 13:00:00,83.43,84.43,83.43,84.18,26800.0,61.8121,62.553,61.8121,62.3678,26800.0
2007-08-17 13:30:00,84.12,84.19,83.68,83.75,15100.0,62.3233,62.3752,61.9973,62.0492,15100.0
2007-08-17 14:00:00,83.7,83.98,83.57,83.82,21900.0,62.0121,62.2196,61.9158,62.1011,21900.0
2007-08-17 14:30:00,83.79,83.98,83.49,83.98,22900.0,62.0788,62.2196,61.8566,62.2196,22900.0
2007-08-17 15:00:00,83.96,84.85,83.79,84.27,34300.0,62.2048,62.8642,62.0788,62.4344,34300.0
2007-08-17 15:30:00,84.3,84.86,84.29,84.52,80900.0,62.4567,62.8716,62.4493,62.6197,80900.0
2007-08-20 09:30:00,84.71,86.36,84.7,85.46,60300.0,62.7604,63.9829,62.753,63.3161,60300.0
2007-08-20 10:00:00,85.51,85.95,85.26,85.72,27100.0,63.3531,63.6791,63.1679,63.5087,27100.0
2007-08-20 10:30:00,85.66,86.18,85.58,86.11,38000.0,63.4643,63.8495,63.405,63.7977,38000.0
2007-08-20 11:00:00,86.1,86.24,85.57,85.67,27800.0,63.7903,63.894,63.3976,63.4717,27800.0
2007-08-20 11:30:00,85.6,85.74,85.25,85.25,16500.0,63.4198,63.5236,63.1605,63.1605,16500.0
2007-08-20 12:00:00,85.25,85.73,85.2,85.39,27000.0,63.1605,63.5161,63.1235,63.2642,27000.0
2007-08-20 12:30:00,85.36,85.42,85.01,85.08,27800.0,63.242,63.2865,62.9827,63.0346,27800.0
2007-08-20 13:00:00,85.06,85.22,84.98,85.07,13500.0,63.0197,63.1383,62.9605,63.0272,13500.0
2007-08-20 13:30:00,85.07,85.44,85.02,85.2,26100.0,63.0272,63.3013,62.9901,63.1235,26100.0
2007-08-20 14:00:00,85.16,85.5,85.03,85.48,30100.0,63.0938,63.3457,62.9975,63.3309,30100.0
2007-08-20 14:30:00,85.52,85.99,85.49,85.98,43500.0,63.3606,63.7088,63.3383,63.7014,43500.0
2007-08-20 15:00:00,85.97,86.28,85.88,86.18,62100.0,63.694,63.9236,63.6273,63.8495,62100.0
2007-08-20 15:30:00,86.1,86.27,85.84,85.92,57300.0,63.7903,63.9162,63.5976,63.6569,57300.0
2007-08-21 09:30:00,86.2,86.91,85.9,86.13,61600.0,63.8644,64.3904,63.6421,63.8125,61600.0
2007-08-21 10:00:00,86.12,86.18,85.72,86.05,43800.0,63.8051,63.8495,63.5087,63.7532,43800.0
2007-08-21 10:30:00,86.05,86.5,86.04,86.2,47800.0,63.7532,64.0866,63.7458,63.8644,47800.0
2007-08-21 11:00:00,86.19,86.89,86.19,86.89,54800.0,63.8569,64.3756,63.8569,64.3756,54800.0
2007-08-21 11:30:00,86.9,87.67,86.9,87.65,46600.0,64.383,64.9535,64.383,64.9386,46600.0
2007-08-21 12:00:00,87.69,88.18,87.51,88.01,29600.0,64.9683,65.3313,64.8349,65.2054,29600.0
2007-08-21 12:30:00,88.02,88.24,87.76,88.13,53600.0,65.2128,65.3758,65.0201,65.2943,53600.0
2007-08-21 13:00:00,88.17,88.52,88.16,88.44,36200.0,65.3239,65.5832,65.3165,65.5239,36200.0
2007-08-21 13:30:00,88.44,88.71,88.1,88.19,33000.0,65.5239,65.724,65.272,65.3387,33000.0
2007-08-21 14:00:00,88.18,88.44,87.93,88.03,42100.0,65.3313,65.5239,65.1461,65.2202,42100.0
2007-08-21 14:30:00,88.03,88.04,87.61,87.78,31200.0,65.2202,65.2276,64.909,65.035,31200.0
2007-08-21 15:00:00,87.75,87.84,87.53,87.73,74400.0,65.0127,65.0794,64.8497,64.9979,74400.0
2007-08-21 15:30:00,87.73,87.82,87.34,87.45,85600.0,64.9979,65.0646,64.709,64.7905,85600.0
2007-08-22 09:30:00,88.36,88.6,88.01,88.29,43700.0,65.4647,65.6425,65.2054,65.4128,43700.0
2007-08-22 10:00:00,88.28,88.52,87.93,88.25,37300.0,65.4054,65.5832,65.1461,65.3832,37300.0
2007-08-22 10:30:00,88.26,88.41,88.13,88.28,37600.0,65.3906,65.5017,65.2943,65.4054,37600.0
2007-08-22 11:00:00,88.3,88.54,87.94,88.47,30800.0,65.4202,65.598,65.1535,65.5462,30800.0
2007-08-22 11:30:00,88.48,88.65,88.45,88.65,34200.0,65.5536,65.6795,65.5314,65.6795,34200.0
2007-08-22 12:00:00,88.65,89.2,88.58,88.96,77700.0,65.6795,66.087,65.6277,65.9092,77700.0
2007-08-22 12:30:00,88.97,89.08,88.74,88.99,28800.0,65.9166,65.9981,65.7462,65.9314,28800.0
2007-08-22 13:00:00,89.0,89.14,88.93,89.08,24100.0,65.9388,66.0426,65.887,65.9981,24100.0
2007-08-22 13:30:00,89.08,89.33,89.02,89.27,30800.0,65.9981,66.1833,65.9537,66.1389,30800.0
2007-08-22 14:00:00,89.24,89.34,89.06,89.12,26500.0,66.1167,66.1907,65.9833,66.0277,26500.0
2007-08-22 14:30:00,89.08,89.27,88.96,89.11,34300.0,65.9981,66.1389,65.9092,66.0203,34300.0
2007-08-22 15:00:00,89.07,89.39,88.96,89.3,33100.0,65.9907,66.2278,65.9092,66.1611,33100.0
2007-08-22 15:30:00,89.36,89.81,89.36,89.41,101300.0,66.2056,66.539,66.2056,66.2426,101300.0
2007-08-23 09:30:00,90.0,90.0,89.3,89.71,48900.0,66.6797,66.6797,66.1611,66.4649,48900.0
2007-08-23 10:00:00,89.73,89.79,89.34,89.44,32800.0,66.4797,66.5241,66.1907,66.2648,32800.0
2007-08-23 10:30:00,89.37,89.59,89.29,89.44,35100.0,66.213,66.376,66.1537,66.2648,35100.0
2007-08-23 11:00:00,89.48,89.48,88.84,89.14,33600.0,66.2945,66.2945,65.8203,66.0426,33600.0
2007-08-23 11:30:00,89.09,89.22,88.83,88.83,30800.0,66.0055,66.1018,65.8129,65.8129,30800.0
2007-08-23 12:00:00,88.84,89.13,88.77,89.0,28300.0,65.8203,66.0352,65.7684,65.9388,28300.0
2007-08-23 12:30:00,88.99,89.0,88.38,88.38,29500.0,65.9314,65.9388,65.4795,65.4795,29500.0
2007-08-23 13:00:00,88.46,88.9,88.39,88.71,26300.0,65.5388,65.8648,65.4869,65.724,26300.0
2007-08-23 13:30:00,88.74,89.13,88.7,89.13,45800.0,65.7462,66.0352,65.7166,66.0352,45800.0
2007-08-23 14:00:00,89.17,89.26,89.03,89.05,41600.0,66.0648,66.1315,65.9611,65.9759,41600.0
2007-08-23 14:30:00,89.05,89.07,88.26,88.55,59300.0,65.9759,65.9907,65.3906,65.6054,59300.0
2007-08-23 15:00:00,88.55,89.14,88.45,88.99,59900.0,65.6054,66.0426,65.5314,65.9314,59900.0
2007-08-23 15:30:00,88.99,89.14,88.64,88.73,72000.0,65.9314,66.0426,65.6721,65.7388,72000.0
2007-08-24 09:30:00,88.4,88.59,87.92,88.21,39000.0,65.4943,65.6351,65.1387,65.3535,39000.0
2007-08-24 10:00:00,88.17,88.88,88.09,88.83,78700.0,65.3239,65.8499,65.2646,65.8129,78700.0
2007-08-24 10:30:00,88.83,89.11,88.81,89.08,39500.0,65.8129,66.0203,65.7981,65.9981,39500.0
2007-08-24 11:00:00,89.07,89.48,89.04,89.44,40800.0,65.9907,66.2945,65.9685,66.2648,40800.0
2007-08-24 11:30:00,89.42,89.73,89.38,89.66,28600.0,66.25,66.4797,66.2204,66.4278,28600.0
2007-08-24 12:00:00,89.63,90.06,89.53,89.9,34700.0,66.4056,66.7242,66.3315,66.6056,34700.0
2007-08-24 12:30:00,89.9,90.02,89.73,89.76,22400.0,66.6056,66.6945,66.4797,66.5019,22400.0
2007-08-24 13:00:00,89.77,90.05,89.67,90.05,35100.0,66.5093,66.7168,66.4352,66.7168,35100.0
2007-08-24 13:30:00,90.04,90.06,89.88,89.96,31500.0,66.7094,66.7242,66.5908,66.6501,31500.0
2007-08-24 14:00:00,89.97,90.11,89.93,90.06,48100.0,66.6575,66.7612,66.6279,66.7242,48100.0
2007-08-24 14:30:00,90.06,90.59,90.02,90.45,46600.0,66.7242,67.1168,66.6945,67.0131,46600.0
2007-08-24 15:00:00,90.46,90.46,90.01,90.33,47000.0,67.0205,67.0205,66.6871,66.9242,47000.0
2007-08-24 15:30:00,90.38,90.8,90.35,90.7,61500.0,66.9613,67.2724,66.939,67.1983,61500.0
2007-08-27 09:30:00,90.6,91.26,90.5,91.15,41500.0,67.1243,67.6132,67.0502,67.5317,41500.0
2007-08-27 10:00:00,91.15,91.45,90.94,91.13,62600.0,67.5317,67.754,67.3762,67.5169,62600.0
2007-08-27 10:30:00,91.12,91.14,90.8,90.96,29000.0,67.5095,67.5243,67.2724,67.391,29000.0
2007-08-27 11:00:00,90.96,91.05,90.86,91.0,30200.0,67.391,67.4577,67.3169,67.4206,30200.0
2007-08-27 11:30:00,91.02,91.3,91.02,91.24,25500.0,67.4354,67.6429,67.4354,67.5984,25500.0
2007-08-27 12:00:00,91.26,91.66,91.23,91.59,32800.0,67.6132,67.9096,67.591,67.8577,32800.0
2007-08-27 12:30:00,91.59,91.86,91.55,91.76,32600.0,67.8577,68.0578,67.8281,67.9837,32600.0
2007-08-27 13:00:00,91.75,92.33,91.75,92.2,47600.0,67.9763,68.406,67.9763,68.3097,47600.0
2007-08-27 13:30:00,92.15,92.16,91.52,91.62,34000.0,68.2726,68.28,67.8059,67.88,34000.0
2007-08-27 14:00:00,91.62,91.77,91.51,91.56,37500.0,67.88,67.9911,67.7985,67.8355,37500.0
2007-08-27 14:30:00,91.57,91.81,91.5,91.54,39100.0,67.8429,68.0207,67.7911,67.8207,39100.0
2007-08-27 15:00:00,91.56,91.65,91.34,91.52,44600.0,67.8355,67.9022,67.6725,67.8059,44600.0
2007-08-27 15:30:00,91.45,91.71,91.09,91.09,52700.0,67.754,67.9466,67.4873,67.4873,52700.0
2007-08-28 09:30:00,90.19,90.49,89.65,89.71,47700.0,66.8205,67.0428,66.4204,66.4649,47700.0
2007-08-28 10:00:00,89.71,89.96,89.52,89.89,70200.0,66.4649,66.6501,66.3241,66.5982,70200.0
2007-08-28 10:30:00,89.88,89.89,89.42,89.55,39600.0,66.5908,66.5982,66.25,66.3463,39600.0
2007-08-28 11:00:00,89.54,89.54,89.2,89.22,42200.0,66.3389,66.3389,66.087,66.1018,42200.0
2007-08-28 11:30:00,89.2,89.22,88.79,88.83,36600.0,66.087,66.1018,65.7833,65.8129,36600.0
2007-08-28 12:00:00,88.85,88.86,88.58,88.59,32600.0,65.8277,65.8351,65.6277,65.6351,32600.0
2007-08-28 12:30:00,88.58,88.74,88.48,88.55,35700.0,65.6277,65.7462,65.5536,65.6054,35700.0
2007-08-28 13:00:00,88.55,88.73,88.48,88.73,34200.0,65.6054,65.7388,65.5536,65.7388,34200.0
2007-08-28 13:30:00,88.69,88.86,88.5,88.65,40200.0,65.7092,65.8351,65.5684,65.6795,40200.0
2007-08-28 14:00:00,88.67,88.67,88.28,88.53,37300.0,65.6943,65.6943,65.4054,65.5906,37300.0
2007-08-28 14:30:00,88.51,88.54,88.12,88.17,33000.0,65.5758,65.598,65.2869,65.3239,33000.0
2007-08-28 15:00:00,88.18,88.23,87.71,87.81,37300.0,65.3313,65.3684,64.9831,65.0572,37300.0
2007-08-28 15:30:00,87.8,87.8,87.2,87.35,61800.0,65.0498,65.0498,64.6052,64.7164,61800.0
2007-08-29 09:30:00,87.75,87.96,87.62,87.77,31100.0,65.0127,65.1683,64.9164,65.0275,31100.0
2007-08-29 10:00:00,87.77,88.08,87.73,87.84,55700.0,65.0275,65.2572,64.9979,65.0794,55700.0
2007-08-29 10:30:00,87.83,88.3,87.75,88.3,31200.0,65.072,65.4202,65.0127,65.4202,31200.0
2007-08-29 11:00:00,88.35,88.63,88.34,88.39,15500.0,65.4573,65.6647,65.4499,65.4869,15500.0
2007-08-29 11:30:00,88.39,89.09,88.39,89.0,28000.0,65.4869,66.0055,65.4869,65.9388,28000.0
2007-08-29 12:00:00,88.98,89.08,88.89,88.93,21600.0,65.924,65.9981,65.8573,65.887,21600.0
2007-08-29 12:30:00,88.94,89.16,88.78,88.8,21600.0,65.8944,66.0574,65.7758,65.7907,21600.0
2007-08-29 13:00:00,88.86,88.9,88.51,88.62,30900.0,65.8351,65.8648,65.5758,65.6573,30900.0
2007-08-29 13:30:00,88.6,88.68,88.12,88.37,64700.0,65.6425,65.7018,65.2869,65.4721,64700.0
2007-08-29 14:00:00,88.36,88.88,88.33,88.83,25900.0,65.4647,65.8499,65.4424,65.8129,25900.0
2007-08-29 14:30:00,88.84,89.22,88.84,89.08,31300.0,65.8203,66.1018,65.8203,65.9981,31300.0
2007-08-29 15:00:00,89.09,89.69,89.09,89.63,37300.0,66.0055,66.4501,66.0055,66.4056,37300.0
2007-08-29 15:30:00,89.69,90.11,89.67,89.99,59900.0,66.4501,66.7612,66.4352,66.6723,59900.0
2007-08-30 09:30:00,88.97,89.83,88.77,89.77,25000.0,65.9166,66.5538,65.7684,66.5093,25000.0
2007-08-30 10:00:00,89.81,90.11,89.75,90.01,24800.0,66.539,66.7612,66.4945,66.6871,24800.0
2007-08-30 10:30:00,90.06,90.16,89.88,90.11,13000.0,66.7242,66.7983,66.5908,66.7612,13000.0
2007-08-30 11:00:00,90.05,90.22,89.98,89.98,43200.0,66.7168,66.8427,66.6649,66.6649,43200.0
2007-08-30 11:30:00,89.99,90.01,89.65,89.86,46300.0,66.6723,66.6871,66.4204,66.576,46300.0
2007-08-30 12:00:00,89.86,90.03,89.62,89.99,36000.0,66.576,66.702,66.3982,66.6723,36000.0
2007-08-30 12:30:00,89.98,90.49,89.88,90.42,19600.0,66.6649,67.0428,66.5908,66.9909,19600.0
2007-08-30 13:00:00,90.42,90.48,90.08,90.11,19000.0,66.9909,67.0353,66.739,66.7612,19000.0
2007-08-30 13:30:00,90.16,90.32,89.99,90.22,19200.0,66.7983,66.9168,66.6723,66.8427,19200.0
2007-08-30 14:00:00,90.29,90.37,89.89,89.89,26200.0,66.8946,66.9539,66.5982,66.5982,26200.0
2007-08-30 14:30:00,89.89,89.92,89.3,89.38,35200.0,66.5982,66.6205,66.1611,66.2204,35200.0
2007-08-30 15:00:00,89.42,90.3,89.42,90.12,35300.0,66.25,66.902,66.25,66.7686,35300.0
2007-08-30 15:30:00,90.15,90.24,89.74,89.93,44800.0,66.7909,66.8575,66.4871,66.6279,44800.0
2007-08-31 09:30:00,91.09,91.16,90.5,90.77,30700.0,67.4873,67.5392,67.0502,67.2502,30700.0
2007-08-31 10:00:00,90.81,91.15,90.6,90.81,56900.0,67.2798,67.5317,67.1243,67.2798,56900.0
2007-08-31 10:30:00,90.81,91.0,90.78,90.88,20900.0,67.2798,67.4206,67.2576,67.3317,20900.0
2007-08-31 11:00:00,90.9,90.93,90.54,90.85,22000.0,67.3465,67.3687,67.0798,67.3095,22000.0
2007-08-31 11:30:00,90.85,91.23,90.85,91.15,13600.0,67.3095,67.591,67.3095,67.5317,13600.0
2007-08-31 12:00:00,91.19,91.8,91.12,91.72,33700.0,67.5614,68.0133,67.5095,67.954,33700.0
2007-08-31 12:30:00,91.73,92.24,91.73,92.08,28300.0,67.9615,68.3393,67.9615,68.2208,28300.0
2007-08-31 13:00:00,92.12,92.15,91.72,91.77,13400.0,68.2504,68.2726,67.954,67.9911,13400.0
2007-08-31 13:30:00,91.77,91.77,91.5,91.62,15700.0,67.9911,67.9911,67.7911,67.88,15700.0
2007-08-31 14:00:00,91.66,91.94,91.66,91.79,17000.0,67.9096,68.117,67.9096,68.0059,17000.0
2007-08-31 14:30:00,91.81,91.91,91.58,91.59,22700.0,68.0207,68.0948,67.8503,67.8577,22700.0
2007-08-31 15:00:00,91.6,91.92,91.59,91.85,30500.0,67.8651,68.1022,67.8577,68.0504,30500.0
2007-08-31 15:30:00,91.86,92.21,91.44,91.44,63000.0,68.0578,68.3171,67.7466,67.7466,63000.0
2007-09-04 09:30:00,91.08,91.9,90.66,91.71,29100.0,67.4799,68.0874,67.1687,67.9466,29100.0
2007-09-04 10:00:00,91.72,92.02,91.43,91.57,29600.0,67.954,68.1763,67.7392,67.8429,29600.0
2007-09-04 10:30:00,91.54,92.34,91.54,92.31,27300.0,67.8207,68.4134,67.8207,68.3912,27300.0
2007-09-04 11:00:00,92.22,92.34,92.03,92.03,31300.0,68.3245,68.4134,68.1837,68.1837,31300.0
2007-09-04 11:30:00,92.06,92.06,91.86,91.89,14600.0,68.2059,68.2059,68.0578,68.08,14600.0
2007-09-04 12:00:00,91.89,92.02,91.89,92.0,10000.0,68.08,68.1763,68.08,68.1615,10000.0
2007-09-04 12:30:00,92.01,92.08,91.9,91.9,19600.0,68.1689,68.2208,68.0874,68.0874,19600.0
2007-09-04 13:00:00,91.94,92.21,91.79,92.09,44400.0,68.117,68.3171,68.0059,68.2282,44400.0
2007-09-04 13:30:00,92.09,92.16,91.97,92.07,34500.0,68.2282,68.28,68.1393,68.2134,34500.0
2007-09-04 14:00:00,92.08,92.38,92.0,92.35,47600.0,68.2208,68.443,68.1615,68.4208,47600.0
2007-09-04 14:30:00,92.34,92.48,92.31,92.45,10300.0,68.4134,68.5171,68.3912,68.4949,10300.0
2007-09-04 15:00:00,92.46,92.76,92.39,92.76,18200.0,68.5023,68.7246,68.4504,68.7246,18200.0
2007-09-04 15:30:00,92.77,92.84,91.94,92.05,53500.0,68.732,68.7838,68.117,68.1985,53500.0
2007-09-05 09:30:00,91.47,91.61,91.05,91.13,20600.0,67.7688,67.8726,67.4577,67.5169,20600.0
2007-09-05 10:00:00,91.07,91.07,90.69,90.8,19200.0,67.4725,67.4725,67.1909,67.2724,19200.0
2007-09-05 10:30:00,90.78,90.92,90.64,90.73,15700.0,67.2576,67.3613,67.1539,67.2206,15700.0
2007-09-05 11:00:00,90.78,90.78,90.48,90.56,13200.0,67.2576,67.2576,67.0353,67.0946,13200.0
2007-09-05 11:30:00,90.56,90.61,90.27,90.44,18600.0,67.0946,67.1317,66.8798,67.0057,18600.0
2007-09-05 12:00:00,90.47,90.62,90.41,90.58,14200.0,67.0279,67.1391,66.9835,67.1094,14200.0
2007-09-05 12:30:00,90.61,90.61,90.32,90.52,13900.0,67.1317,67.1317,66.9168,67.065,13900.0
2007-09-05 13:00:00,90.47,90.59,90.2,90.26,13800.0,67.0279,67.1168,66.8279,66.8724,13800.0
2007-09-05 13:30:00,90.21,90.27,90.11,90.17,16900.0,66.8353,66.8798,66.7612,66.8057,16900.0
2007-09-05 14:00:00,90.22,90.34,89.82,89.85,24500.0,66.8427,66.9316,66.5464,66.5686,24500.0
2007-09-05 14:30:00,89.85,90.06,89.68,90.0,25000.0,66.5686,66.7242,66.4426,66.6797,25000.0
2007-09-05 15:00:00,89.97,90.28,89.94,90.14,24400.0,66.6575,66.8872,66.6353,66.7834,24400.0
2007-09-05 15:30:00,90.2,90.48,89.91,90.13,46000.0,66.8279,67.0353,66.613,66.776,46000.0
2007-09-06 09:30:00,90.11,90.31,90.03,90.04,18000.0,66.7612,66.9094,66.702,66.7094,18000.0
2007-09-06 10:00:00,90.1,90.11,89.52,89.56,34500.0,66.7538,66.7612,66.3241,66.3537,34500.0
2007-09-06 10:30:00,89.58,89.9,89.56,89.84,24600.0,66.3686,66.6056,66.3537,66.5612,24600.0
2007-09-06 11:00:00,89.88,90.28,89.74,90.28,19200.0,66.5908,66.8872,66.4871,66.8872,19200.0
2007-09-06 11:30:00,90.3,90.79,90.3,90.71,38500.0,66.902,67.265,66.902,67.2058,38500.0
2007-09-06 12:00:00,90.69,91.25,90.61,91.07,28400.0,67.1909,67.6058,67.1317,67.4725,28400.0
2007-09-06 12:30:00,91.06,91.06,90.48,90.9,18400.0,67.4651,67.4651,67.0353,67.3465,18400.0
2007-09-06 13:00:00,90.83,90.93,90.46,90.7,18600.0,67.2947,67.3687,67.0205,67.1983,18600.0
2007-09-06 13:30:00,90.7,90.99,90.62,90.98,22800.0,67.1983,67.4132,67.1391,67.4058,22800.0
2007-09-06 14:00:00,91.0,91.14,90.92,91.01,19800.0,67.4206,67.5243,67.3613,67.428,19800.0
2007-09-06 14:30:00,91.0,91.09,90.91,91.06,21900.0,67.4206,67.4873,67.3539,67.4651,21900.0
2007-09-06 15:00:00,91.07,91.27,90.73,90.84,29600.0,67.4725,67.6206,67.2206,67.3021,29600.0
2007-09-06 15:30:00,90.83,91.04,90.71,90.93,45300.0,67.2947,67.4502,67.2058,67.3687,45300.0
2007-09-07 09:30:00,89.95,89.95,88.78,88.78,34400.0,66.6427,66.6427,65.7758,65.7758,34400.0
2007-09-07 10:00:00,88.76,89.1,88.55,88.99,18500.0,65.761,66.0129,65.6054,65.9314,18500.0
2007-09-07 10:30:00,88.98,89.01,88.52,88.74,49000.0,65.924,65.9462,65.5832,65.7462,49000.0
2007-09-07 11:00:00,88.75,88.81,88.48,88.5,25600.0,65.7536,65.7981,65.5536,65.5684,25600.0
2007-09-07 11:30:00,88.53,88.83,88.47,88.51,36300.0,65.5906,65.8129,65.5462,65.5758,36300.0
2007-09-07 12:00:00,88.55,88.57,88.24,88.5,26800.0,65.6054,65.6203,65.3758,65.5684,26800.0
2007-09-07 12:30:00,88.51,88.69,88.45,88.64,31900.0,65.5758,65.7092,65.5314,65.6721,31900.0
2007-09-07 13:00:00,88.63,88.78,88.45,88.53,36600.0,65.6647,65.7758,65.5314,65.5906,36600.0
2007-09-07 13:30:00,88.62,88.92,88.29,88.29,37900.0,65.6573,65.8796,65.4128,65.4128,37900.0
2007-09-07 14:00:00,88.29,88.43,88.2,88.4,39400.0,65.4128,65.5165,65.3461,65.4943,39400.0
2007-09-07 14:30:00,88.37,88.42,87.74,87.74,39300.0,65.4721,65.5091,65.0053,65.0053,39300.0
2007-09-07 15:00:00,87.73,88.63,87.66,87.99,97800.0,64.9979,65.6647,64.9461,65.1905,97800.0
2007-09-07 15:30:00,87.99,88.39,87.98,88.11,90200.0,65.1905,65.4869,65.1831,65.2795,90200.0
2007-09-10 09:30:00,88.0,88.34,87.58,87.61,61700.0,65.198,65.4499,64.8868,64.909,61700.0
2007-09-10 10:00:00,87.57,87.73,87.09,87.12,45100.0,64.8794,64.9979,64.5237,64.546,45100.0
2007-09-10 10:30:00,87.09,87.13,86.75,86.8,61900.0,64.5237,64.5534,64.2718,64.3089,61900.0
2007-09-10 11:00:00,86.79,86.83,86.34,86.57,42500.0,64.3015,64.3311,63.9681,64.1385,42500.0
2007-09-10 11:30:00,86.6,87.17,86.49,87.17,54100.0,64.1607,64.583,64.0792,64.583,54100.0
2007-09-10 12:00:00,87.14,87.64,87.08,87.64,45200.0,64.5608,64.9312,64.5163,64.9312,45200.0
2007-09-10 12:30:00,87.64,87.87,87.52,87.58,55800.0,64.9312,65.1016,64.8423,64.8868,55800.0
2007-09-10 13:00:00,87.56,88.21,87.47,88.15,37500.0,64.872,65.3535,64.8053,65.3091,37500.0
2007-09-10 13:30:00,88.13,88.41,88.07,88.37,35400.0,65.2943,65.5017,65.2498,65.4721,35400.0
2007-09-10 14:00:00,88.3,88.69,88.22,88.69,39200.0,65.4202,65.7092,65.3609,65.7092,39200.0
2007-09-10 14:30:00,88.71,88.95,88.51,88.77,33600.0,65.724,65.9018,65.5758,65.7684,33600.0
2007-09-10 15:00:00,88.8,89.48,88.69,89.26,45000.0,65.7907,66.2945,65.7092,66.1315,45000.0
2007-09-10 15:30:00,89.24,89.38,88.49,88.51,64300.0,66.1167,66.2204,65.561,65.5758,64300.0
2007-09-11 09:30:00,88.36,88.81,88.19,88.35,42500.0,65.4647,65.7981,65.3387,65.4573,42500.0
2007-09-11 10:00:00,88.32,88.5,87.43,88.17,182300.0,65.435,65.5684,64.7756,65.3239,182300.0
2007-09-11 10:30:00,88.21,88.25,87.87,88.04,140500.0,65.3535,65.3832,65.1016,65.2276,140500.0
2007-09-11 11:00:00,88.02,88.1,87.34,87.65,97400.0,65.2128,65.272,64.709,64.9386,97400.0
2007-09-11 11:30:00,87.72,87.8,87.48,87.53,46400.0,64.9905,65.0498,64.8127,64.8497,46400.0
2007-09-11 12:00:00,87.52,87.54,87.18,87.35,36800.0,64.8423,64.8571,64.5904,64.7164,36800.0
2007-09-11 12:30:00,87.35,87.82,87.27,87.71,46000.0,64.7164,65.0646,64.6571,64.9831,46000.0
2007-09-11 13:00:00,87.69,87.78,87.14,87.58,81200.0,64.9683,65.035,64.5608,64.8868,81200.0
2007-09-11 13:30:00,87.57,87.66,87.07,87.1,93200.0,64.8794,64.9461,64.5089,64.5312,93200.0
2007-09-11 14:00:00,87.1,87.56,87.01,87.11,95100.0,64.5312,64.872,64.4645,64.5386,95100.0
2007-09-11 14:30:00,87.13,87.3,86.67,87.14,107700.0,64.5534,64.6793,64.2126,64.5608,107700.0
2007-09-11 15:00:00,87.14,87.51,87.1,87.13,111600.0,64.5608,64.8349,64.5312,64.5534,111600.0
2007-09-11 15:30:00,87.13,87.33,86.88,87.0,145900.0,64.5534,64.7016,64.3682,64.4571,145900.0
2007-09-12 09:30:00,86.99,87.09,86.02,86.42,54100.0,64.4497,64.5237,63.731,64.0274,54100.0
2007-09-12 10:00:00,86.46,87.18,86.14,87.18,75300.0,64.057,64.5904,63.8199,64.5904,75300.0
2007-09-12 10:30:00,87.19,87.71,87.02,87.02,45700.0,64.5978,64.9831,64.4719,64.4719,45700.0
2007-09-12 11:00:00,87.02,87.21,86.95,86.97,52200.0,64.4719,64.6127,64.42,64.4348,52200.0
2007-09-12 11:30:00,86.98,87.04,86.9,87.04,42000.0,64.4422,64.4867,64.383,64.4867,42000.0
2007-09-12 12:00:00,87.04,87.1,86.6,86.62,67800.0,64.4867,64.5312,64.1607,64.1755,67800.0
2007-09-12 12:30:00,86.6,86.81,86.52,86.76,24200.0,64.1607,64.3163,64.1014,64.2793,24200.0
2007-09-12 13:00:00,86.76,86.79,86.43,86.68,33700.0,64.2793,64.3015,64.0348,64.22,33700.0
2007-09-12 13:30:00,86.67,87.07,86.61,86.89,38400.0,64.2126,64.5089,64.1681,64.3756,38400.0
2007-09-12 14:00:00,86.9,87.08,86.83,86.83,36300.0,64.383,64.5163,64.3311,64.3311,36300.0
2007-09-12 14:30:00,86.83,86.96,86.71,86.85,28500.0,64.3311,64.4274,64.2422,64.3459,28500.0
2007-09-12 15:00:00,86.85,86.86,86.36,86.36,31300.0,64.3459,64.3533,63.9829,63.9829,31300.0
2007-09-12 15:30:00,86.41,87.02,86.35,86.72,91200.0,64.0199,64.4719,63.9755,64.2496,91200.0
2007-09-13 09:30:00,86.81,87.44,86.56,86.86,31900.0,64.3163,64.7831,64.1311,64.3533,31900.0
2007-09-13 10:00:00,86.85,86.99,85.97,85.98,84800.0,64.3459,64.4497,63.694,63.7014,84800.0
2007-09-13 10:30:00,85.98,86.11,85.67,86.02,86400.0,63.7014,63.7977,63.4717,63.731,86400.0
2007-09-13 11:00:00,85.99,86.09,85.59,85.86,66900.0,63.7088,63.7829,63.4124,63.6125,66900.0
2007-09-13 11:30:00,85.87,86.68,85.86,86.63,42600.0,63.6199,64.22,63.6125,64.1829,42600.0
2007-09-13 12:00:00,86.68,86.73,86.17,86.63,103500.0,64.22,64.257,63.8421,64.1829,103500.0
2007-09-13 12:30:00,86.65,86.7,86.52,86.7,62800.0,64.1978,64.2348,64.1014,64.2348,62800.0
2007-09-13 13:00:00,86.7,86.97,86.7,86.82,43200.0,64.2348,64.4348,64.2348,64.3237,43200.0
2007-09-13 13:30:00,86.83,86.83,86.59,86.6,33800.0,64.3311,64.3311,64.1533,64.1607,33800.0
2007-09-13 14:00:00,86.63,86.78,86.53,86.6,40900.0,64.1829,64.2941,64.1089,64.1607,40900.0
2007-09-13 14:30:00,86.58,86.82,86.53,86.7,54100.0,64.1459,64.3237,64.1089,64.2348,54100.0
2007-09-13 15:00:00,86.7,86.83,86.39,86.56,80400.0,64.2348,64.3311,64.0051,64.1311,80400.0
2007-09-13 15:30:00,86.57,86.63,86.34,86.62,91400.0,64.1385,64.1829,63.9681,64.1755,91400.0
2007-09-14 09:30:00,85.67,86.5,85.61,86.41,103800.0,63.4717,64.0866,63.4272,64.0199,103800.0
2007-09-14 10:00:00,86.46,87.26,86.45,86.92,169500.0,64.057,64.6497,64.0496,64.3978,169500.0
2007-09-14 10:30:00,86.9,87.17,86.87,86.95,92600.0,64.383,64.583,64.3608,64.42,92600.0
2007-09-14 11:00:00,86.95,87.01,86.8,87.0,58500.0,64.42,64.4645,64.3089,64.4571,58500.0
2007-09-14 11:30:00,87.04,87.63,87.04,87.4,38300.0,64.4867,64.9238,64.4867,64.7534,38300.0
2007-09-14 12:00:00,87.39,87.57,87.3,87.34,20700.0,64.746,64.8794,64.6793,64.709,20700.0
2007-09-14 12:30:00,87.35,87.45,87.24,87.27,24700.0,64.7164,64.7905,64.6349,64.6571,24700.0
2007-09-14 13:00:00,87.29,87.4,87.23,87.4,44000.0,64.6719,64.7534,64.6275,64.7534,44000.0
2007-09-14 13:30:00,87.35,87.38,87.16,87.32,21000.0,64.7164,64.7386,64.5756,64.6942,21000.0
2007-09-14 14:00:00,87.33,87.49,87.17,87.43,22900.0,64.7016,64.8201,64.583,64.7756,22900.0
2007-09-14 14:30:00,87.43,87.5,87.15,87.25,38900.0,64.7756,64.8275,64.5682,64.6423,38900.0
2007-09-14 15:00:00,87.25,87.35,87.23,87.23,41800.0,64.6423,64.7164,64.6275,64.6275,41800.0
2007-09-14 15:30:00,87.25,87.65,87.19,87.21,65600.0,64.6423,64.9386,64.5978,64.6127,65600.0
2007-09-17 09:30:00,87.34,87.73,86.85,86.87,41700.0,64.709,64.9979,64.3459,64.3608,41700.0
2007-09-17 10:00:00,86.87,86.95,86.22,86.52,95800.0,64.3608,64.42,63.8792,64.1014,95800.0
2007-09-17 10:30:00,86.48,86.74,86.3,86.47,74600.0,64.0718,64.2644,63.9384,64.0644,74600.0
2007-09-17 11:00:00,86.44,86.73,86.43,86.43,33400.0,64.0422,64.257,64.0348,64.0348,33400.0
2007-09-17 11:30:00,86.43,86.51,85.97,86.01,62600.0,64.0348,64.094,63.694,63.7236,62600.0
2007-09-17 12:00:00,86.07,86.16,85.95,86.16,39100.0,63.768,63.8347,63.6791,63.8347,39100.0
2007-09-17 12:30:00,86.18,86.36,86.1,86.36,46400.0,63.8495,63.9829,63.7903,63.9829,46400.0
2007-09-17 13:00:00,86.42,86.55,86.38,86.47,27700.0,64.0274,64.1237,63.9977,64.0644,27700.0
2007-09-17 13:30:00,86.49,86.52,86.32,86.42,33800.0,64.0792,64.1014,63.9533,64.0274,33800.0
2007-09-17 14:00:00,86.45,86.48,86.3,86.46,55900.0,64.0496,64.0718,63.9384,64.057,55900.0
2007-09-17 14:30:00,86.5,86.82,86.5,86.64,43800.0,64.0866,64.3237,64.0866,64.1903,43800.0
2007-09-17 15:00:00,86.65,86.89,86.62,86.75,65800.0,64.1978,64.3756,64.1755,64.2718,65800.0
2007-09-17 15:30:00,86.74,86.81,86.44,86.47,65000.0,64.2644,64.3163,64.0422,64.0644,65000.0
2007-09-18 09:30:00,87.08,87.22,86.69,86.93,54700.0,64.5163,64.6201,64.2274,64.4052,54700.0
2007-09-18 10:00:00,86.93,87.3,86.79,87.24,37800.0,64.4052,64.6793,64.3015,64.6349,37800.0
2007-09-18 10:30:00,87.22,87.54,87.19,87.5,41400.0,64.6201,64.8571,64.5978,64.8275,41400.0
2007-09-18 11:00:00,87.47,87.49,87.09,87.15,69900.0,64.8053,64.8201,64.5237,64.5682,69900.0
2007-09-18 11:30:00,87.2,87.27,86.99,87.08,71500.0,64.6052,64.6571,64.4497,64.5163,71500.0
2007-09-18 12:00:00,87.08,87.19,86.81,86.98,51400.0,64.5163,64.5978,64.3163,64.4422,51400.0
2007-09-18 12:30:00,86.99,87.39,86.79,87.32,59100.0,64.4497,64.746,64.3015,64.6942,59100.0
2007-09-18 13:00:00,87.28,87.47,86.96,86.99,36000.0,64.6645,64.8053,64.4274,64.4497,36000.0
2007-09-18 13:30:00,86.98,87.18,86.94,87.18,30700.0,64.4422,64.5904,64.4126,64.5904,30700.0
2007-09-18 14:00:00,87.15,88.97,87.15,88.38,75300.0,64.5682,65.9166,64.5682,65.4795,75300.0
2007-09-18 14:30:00,88.39,89.6,88.39,89.02,68500.0,65.4869,66.3834,65.4869,65.9537,68500.0
2007-09-18 15:00:00,89.01,89.56,88.77,89.53,79500.0,65.9462,66.3537,65.7684,66.3315,79500.0
2007-09-18 15:30:00,89.54,89.75,89.28,89.58,94400.0,66.3389,66.4945,66.1463,66.3686,94400.0
2007-09-19 09:30:00,89.98,90.5,89.75,90.44,33600.0,66.6649,67.0502,66.4945,67.0057,33600.0
2007-09-19 10:00:00,90.45,91.03,90.29,90.99,36000.0,67.0131,67.4428,66.8946,67.4132,36000.0
2007-09-19 10:30:00,91.03,91.95,90.98,91.91,61200.0,67.4428,68.1245,67.4058,68.0948,61200.0
2007-09-19 11:00:00,91.85,92.42,91.84,91.85,70600.0,68.0504,68.4727,68.043,68.0504,70600.0
2007-09-19 11:30:00,91.86,91.9,91.14,91.29,97200.0,68.0578,68.0874,67.5243,67.6355,97200.0
2007-09-19 12:00:00,91.29,91.3,90.8,91.07,71000.0,67.6355,67.6429,67.2724,67.4725,71000.0
2007-09-19 12:30:00,91.04,91.36,90.89,91.35,20500.0,67.4502,67.6873,67.3391,67.6799,20500.0
2007-09-19 13:00:00,91.28,91.31,90.92,91.03,20800.0,67.6281,67.6503,67.3613,67.4428,20800.0
2007-09-19 13:30:00,91.0,91.07,90.86,90.98,26600.0,67.4206,67.4725,67.3169,67.4058,26600.0
2007-09-19 14:00:00,90.97,91.06,90.59,90.81,52300.0,67.3984,67.4651,67.1168,67.2798,52300.0
2007-09-19 14:30:00,90.79,91.17,90.64,91.02,37400.0,67.265,67.5466,67.1539,67.4354,37400.0
2007-09-19 15:00:00,90.97,91.35,90.84,91.2,38600.0,67.3984,67.6799,67.3021,67.5688,38600.0
2007-09-19 15:30:00,91.21,91.21,90.77,90.94,60100.0,67.5762,67.5762,67.2502,67.3762,60100.0
2007-09-20 09:30:00,91.09,91.24,90.45,90.57,33300.0,67.4873,67.5984,67.0131,67.102,33300.0
2007-09-20 10:00:00,90.56,90.7,90.17,90.57,26400.0,67.0946,67.1983,66.8057,67.102,26400.0
2007-09-20 10:30:00,90.54,90.58,90.2,90.21,31200.0,67.0798,67.1094,66.8279,66.8353,31200.0
2007-09-20 11:00:00,90.23,90.34,90.07,90.16,29000.0,66.8501,66.9316,66.7316,66.7983,29000.0
2007-09-20 11:30:00,90.19,90.44,90.12,90.44,28300.0,66.8205,67.0057,66.7686,67.0057,28300.0
2007-09-20 12:00:00,90.46,91.45,90.46,91.08,73300.0,67.0205,67.754,67.0205,67.4799,73300.0
2007-09-20 12:30:00,91.06,91.08,90.91,91.0,20100.0,67.4651,67.4799,67.3539,67.4206,20100.0
2007-09-20 13:00:00,91.02,91.22,91.0,91.11,23700.0,67.4354,67.5836,67.4206,67.5021,23700.0
2007-09-20 13:30:00,91.14,91.42,91.12,91.34,31600.0,67.5243,67.7318,67.5095,67.6725,31600.0
2007-09-20 14:00:00,91.41,91.55,91.12,91.28,49000.0,67.7244,67.8281,67.5095,67.6281,49000.0
2007-09-20 14:30:00,91.26,91.38,90.93,90.93,54100.0,67.6132,67.7021,67.3687,67.3687,54100.0
2007-09-20 15:00:00,90.93,91.13,90.66,90.86,76100.0,67.3687,67.5169,67.1687,67.3169,76100.0
2007-09-20 15:30:00,90.86,91.25,90.69,90.69,352100.0,67.3169,67.6058,67.1909,67.1909,352100.0
2007-09-21 09:30:00,91.65,91.9,91.2,91.88,131900.0,67.9022,68.0874,67.5688,68.0726,131900.0
2007-09-21 10:00:00,91.88,91.99,91.51,91.51,23300.0,68.0726,68.1541,67.7985,67.7985,23300.0
2007-09-21 10:30:00,91.51,91.51,91.36,91.5,16900.0,67.7985,67.7985,67.6873,67.7911,16900.0
2007-09-21 11:00:00,91.51,91.92,91.51,91.92,16700.0,67.7985,68.1022,67.7985,68.1022,16700.0
2007-09-21 11:30:00,91.94,92.13,91.92,92.13,15100.0,68.117,68.2578,68.1022,68.2578,15100.0
2007-09-21 12:00:00,92.07,92.13,91.91,91.97,15100.0,68.2134,68.2578,68.0948,68.1393,15100.0
2007-09-21 12:30:00,91.97,92.14,91.91,91.95,14600.0,68.1393,68.2652,68.0948,68.1245,14600.0
2007-09-21 13:00:00,91.95,91.95,91.81,91.84,15700.0,68.1245,68.1245,68.0207,68.043,15700.0
2007-09-21 13:30:00,91.84,91.87,90.69,91.51,25700.0,68.043,68.0652,67.1909,67.7985,25700.0
2007-09-21 14:00:00,91.49,91.56,91.41,91.42,20900.0,67.7836,67.8355,67.7244,67.7318,20900.0
2007-09-21 14:30:00,91.46,91.63,91.33,91.46,24300.0,67.7614,67.8874,67.6651,67.7614,24300.0
2007-09-21 15:00:00,91.4,91.56,91.38,91.39,21700.0,67.717,67.8355,67.7021,67.7096,21700.0
2007-09-21 15:30:00,91.44,91.49,91.16,91.16,38700.0,67.7466,67.7836,67.5392,67.5392,38700.0
2007-09-24 09:30:00,91.08,91.26,90.83,90.9,20500.0,67.4799,67.6132,67.2947,67.3465,20500.0
2007-09-24 10:00:00,90.91,91.96,90.89,91.9,28300.0,67.3539,68.1319,67.3391,68.0874,28300.0
2007-09-24 10:30:00,91.97,91.98,91.57,91.65,20300.0,68.1393,68.1467,67.8429,67.9022,20300.0
2007-09-24 11:00:00,91.64,91.64,91.45,91.45,24600.0,67.8948,67.8948,67.754,67.754,24600.0
2007-09-24 11:30:00,91.47,91.72,91.47,91.64,21500.0,67.7688,67.954,67.7688,67.8948,21500.0
2007-09-24 12:00:00,91.66,91.89,91.61,91.89,23100.0,67.9096,68.08,67.8726,68.08,23100.0
2007-09-24 12:30:00,91.89,91.93,91.67,91.69,18900.0,68.08,68.1096,67.917,67.9318,18900.0
2007-09-24 13:00:00,91.7,91.7,91.19,91.23,19800.0,67.9392,67.9392,67.5614,67.591,19800.0
2007-09-24 13:30:00,91.24,91.24,90.84,90.92,30500.0,67.5984,67.5984,67.3021,67.3613,30500.0
2007-09-24 14:00:00,90.98,91.06,90.85,90.91,24300.0,67.4058,67.4651,67.3095,67.3539,24300.0
2007-09-24 14:30:00,90.88,90.92,90.72,90.77,28500.0,67.3317,67.3613,67.2132,67.2502,28500.0
2007-09-24 15:00:00,90.75,90.93,90.52,90.93,35900.0,67.2354,67.3687,67.065,67.3687,35900.0
2007-09-24 15:30:00,90.95,91.01,90.62,90.76,51800.0,67.3836,67.428,67.1391,67.2428,51800.0
2007-09-25 09:30:00,90.0,90.45,89.39,89.69,42800.0,66.6797,67.0131,66.2278,66.4501,42800.0
2007-09-25 10:00:00,89.71,90.48,89.64,90.12,31700.0,66.4649,67.0353,66.413,66.7686,31700.0
2007-09-25 10:30:00,90.12,90.36,90.06,90.08,25600.0,66.7686,66.9464,66.7242,66.739,25600.0
2007-09-25 11:00:00,90.08,90.32,89.76,89.83,26800.0,66.739,66.9168,66.5019,66.5538,26800.0
2007-09-25 11:30:00,89.81,90.05,89.75,90.05,14000.0,66.539,66.7168,66.4945,66.7168,14000.0
2007-09-25 12:00:00,90.02,90.03,89.74,89.78,35200.0,66.6945,66.702,66.4871,66.5167,35200.0
2007-09-25 12:30:00,89.76,89.98,89.71,89.89,18600.0,66.5019,66.6649,66.4649,66.5982,18600.0
2007-09-25 13:00:00,89.97,90.2,89.9,90.2,14300.0,66.6575,66.8279,66.6056,66.8279,14300.0
2007-09-25 13:30:00,90.19,90.3,89.97,90.12,15800.0,66.8205,66.902,66.6575,66.7686,15800.0
2007-09-25 14:00:00,90.12,90.27,89.93,90.27,14700.0,66.7686,66.8798,66.6279,66.8798,14700.0
2007-09-25 14:30:00,90.27,90.5,90.25,90.47,15600.0,66.8798,67.0502,66.8649,67.0279,15600.0
2007-09-25 15:00:00,90.53,90.57,90.19,90.29,26600.0,67.0724,67.102,66.8205,66.8946,26600.0
2007-09-25 15:30:00,90.29,90.33,90.06,90.23,78400.0,66.8946,66.9242,66.7242,66.8501,78400.0
2007-09-26 09:30:00,90.71,90.89,90.31,90.81,10900.0,67.2058,67.3391,66.9094,67.2798,10900.0
2007-09-26 10:00:00,90.87,91.24,90.72,91.24,21500.0,67.3243,67.5984,67.2132,67.5984,21500.0
2007-09-26 10:30:00,91.25,91.25,90.84,91.18,16800.0,67.6058,67.6058,67.3021,67.554,16800.0
2007-09-26 11:00:00,91.19,91.21,90.94,91.01,19700.0,67.5614,67.5762,67.3762,67.428,19700.0
2007-09-26 11:30:00,90.97,91.13,90.94,90.98,14700.0,67.3984,67.5169,67.3762,67.4058,14700.0
2007-09-26 12:00:00,91.01,91.14,90.87,91.02,39500.0,67.428,67.5243,67.3243,67.4354,39500.0
2007-09-26 12:30:00,91.05,91.07,90.88,90.97,10000.0,67.4577,67.4725,67.3317,67.3984,10000.0
2007-09-26 13:00:00,90.99,91.02,90.95,91.0,19200.0,67.4132,67.4354,67.3836,67.4206,19200.0
2007-09-26 13:30:00,90.95,90.99,90.59,90.67,29800.0,67.3836,67.4132,67.1168,67.1761,29800.0
2007-09-26 14:00:00,90.69,90.99,90.69,90.96,11100.0,67.1909,67.4132,67.1909,67.391,11100.0
2007-09-26 14:30:00,90.96,91.01,90.61,90.9,47100.0,67.391,67.428,67.1317,67.3465,47100.0
2007-09-26 15:00:00,90.88,91.32,90.88,91.31,54600.0,67.3317,67.6577,67.3317,67.6503,54600.0
2007-09-26 15:30:00,91.37,91.37,91.04,91.27,30400.0,67.6947,67.6947,67.4502,67.6206,30400.0
2007-09-27 09:30:00,91.82,91.82,91.01,91.37,27800.0,68.0281,68.0281,67.428,67.6947,27800.0
2007-09-27 10:00:00,91.27,91.89,91.21,91.79,66200.0,67.6206,68.08,67.5762,68.0059,66200.0
2007-09-27 10:30:00,91.79,92.0,91.61,91.79,20200.0,68.0059,68.1615,67.8726,68.0059,20200.0
2007-09-27 11:00:00,91.78,91.78,91.44,91.46,13800.0,67.9985,67.9985,67.7466,67.7614,13800.0
2007-09-27 11:30:00,91.43,91.72,91.43,91.58,15500.0,67.7392,67.954,67.7392,67.8503,15500.0
2007-09-27 12:00:00,91.51,91.92,91.36,91.49,59400.0,67.7985,68.1022,67.6873,67.7836,59400.0
2007-09-27 12:30:00,91.47,91.57,91.37,91.44,20800.0,67.7688,67.8429,67.6947,67.7466,20800.0
2007-09-27 13:00:00,91.43,91.57,91.24,91.43,33500.0,67.7392,67.8429,67.5984,67.7392,33500.0
2007-09-27 13:30:00,91.43,91.48,91.25,91.46,52800.0,67.7392,67.7762,67.6058,67.7614,52800.0
2007-09-27 14:00:00,91.47,91.55,91.23,91.29,33300.0,67.7688,67.8281,67.591,67.6355,33300.0
2007-09-27 14:30:00,91.28,91.39,91.13,91.32,27300.0,67.6281,67.7096,67.5169,67.6577,27300.0
2007-09-27 15:00:00,91.32,91.39,91.17,91.17,39800.0,67.6577,67.7096,67.5466,67.5466,39800.0
2007-09-27 15:30:00,91.22,91.4,91.06,91.38,47500.0,67.5836,67.717,67.4651,67.7021,47500.0
2007-09-28 09:30:00,91.53,92.48,91.2,92.34,87800.0,67.8133,68.5171,67.5688,68.4134,87800.0
2007-09-28 10:00:00,92.36,92.5,92.02,92.08,30700.0,68.4282,68.5319,68.1763,68.2208,30700.0
2007-09-28 10:30:00,92.07,92.3,91.85,92.3,33400.0,68.2134,68.3838,68.0504,68.3838,33400.0
2007-09-28 11:00:00,92.29,92.44,92.05,92.05,37000.0,68.3764,68.4875,68.1985,68.1985,37000.0
2007-09-28 11:30:00,92.04,92.08,91.84,91.94,146900.0,68.1911,68.2208,68.043,68.117,146900.0
2007-09-28 12:00:00,91.93,91.96,91.65,91.74,25000.0,68.1096,68.1319,67.9022,67.9689,25000.0
2007-09-28 12:30:00,91.74,91.88,91.67,91.78,13400.0,67.9689,68.0726,67.917,67.9985,13400.0
2007-09-28 13:00:00,91.78,91.94,91.7,91.83,24200.0,67.9985,68.117,67.9392,68.0355,24200.0
2007-09-28 13:30:00,91.81,91.98,91.81,91.95,14500.0,68.0207,68.1467,68.0207,68.1245,14500.0
2007-09-28 14:00:00,91.98,92.11,91.6,91.61,23600.0,68.1467,68.243,67.8651,67.8726,23600.0
2007-09-28 14:30:00,91.63,91.79,91.38,91.55,39000.0,67.8874,68.0059,67.7021,67.8281,39000.0
2007-09-28 15:00:00,91.57,91.62,90.97,91.09,54300.0,67.8429,67.88,67.3984,67.4873,54300.0
2007-09-28 15:30:00,91.13,91.37,91.02,91.3,52000.0,67.5169,67.6947,67.4354,67.6429,52000.0
2007-10-01 09:30:00,91.45,92.49,91.45,92.37,49400.0,67.754,68.5245,67.754,68.4356,49400.0
2007-10-01 10:00:00,92.35,92.8,92.35,92.7,110900.0,68.4208,68.7542,68.4208,68.6801,110900.0
2007-10-01 10:30:00,92.7,92.86,92.59,92.59,36700.0,68.6801,68.7987,68.5986,68.5986,36700.0
2007-10-01 11:00:00,92.6,92.65,92.41,92.46,24600.0,68.606,68.6431,68.4653,68.5023,24600.0
2007-10-01 11:30:00,92.54,92.86,92.52,92.78,32100.0,68.5616,68.7987,68.5468,68.7394,32100.0
2007-10-01 12:00:00,92.78,93.39,92.76,93.36,38400.0,68.7394,69.1913,68.7246,69.1691,38400.0
2007-10-01 12:30:00,93.35,93.36,93.25,93.25,13400.0,69.1617,69.1691,69.0876,69.0876,13400.0
2007-10-01 13:00:00,93.25,93.36,93.05,93.33,24100.0,69.0876,69.1691,68.9394,69.1469,24100.0
2007-10-01 13:30:00,93.32,93.61,93.2,93.2,29100.0,69.1395,69.3543,69.0506,69.0506,29100.0
2007-10-01 14:00:00,93.2,93.31,92.84,92.84,35300.0,69.0506,69.1321,68.7838,68.7838,35300.0
2007-10-01 14:30:00,92.84,93.42,92.77,93.37,38700.0,68.7838,69.2136,68.732,69.1765,38700.0
2007-10-01 15:00:00,93.38,93.56,92.98,93.05,65200.0,69.1839,69.3173,68.8876,68.9394,65200.0
2007-10-01 15:30:00,93.11,93.46,93.02,93.33,106700.0,68.9839,69.2432,68.9172,69.1469,106700.0
2007-10-02 09:30:00,93.65,93.88,92.8,92.8,25600.0,69.384,69.5544,68.7542,68.7542,25600.0
2007-10-02 10:00:00,92.81,92.88,92.32,92.48,44300.0,68.7616,68.8135,68.3986,68.5171,44300.0
2007-10-02 10:30:00,92.43,92.82,92.18,92.77,33000.0,68.4801,68.769,68.2949,68.732,33000.0
2007-10-02 11:00:00,92.78,92.79,92.44,92.48,18400.0,68.7394,68.7468,68.4875,68.5171,18400.0
2007-10-02 11:30:00,92.49,92.52,92.15,92.2,22200.0,68.5245,68.5468,68.2726,68.3097,22200.0
2007-10-02 12:00:00,92.24,92.24,91.93,92.01,22900.0,68.3393,68.3393,68.1096,68.1689,22900.0
2007-10-02 12:30:00,91.94,91.99,91.68,91.97,25400.0,68.117,68.1541,67.9244,68.1393,25400.0
2007-10-02 13:00:00,92.01,92.22,91.92,91.97,15100.0,68.1689,68.3245,68.1022,68.1393,15100.0
2007-10-02 13:30:00,91.97,92.28,91.92,92.13,18600.0,68.1393,68.3689,68.1022,68.2578,18600.0
2007-10-02 14:00:00,92.09,92.41,91.95,92.37,23800.0,68.2282,68.4653,68.1245,68.4356,23800.0
2007-10-02 14:30:00,92.37,92.52,92.15,92.44,26200.0,68.4356,68.5468,68.2726,68.4875,26200.0
2007-10-02 15:00:00,92.41,92.62,92.27,92.39,36800.0,68.4653,68.6208,68.3615,68.4504,36800.0
2007-10-02 15:30:00,92.41,92.71,92.34,92.66,46600.0,68.4653,68.6875,68.4134,68.6505,46600.0
2007-10-03 09:30:00,92.45,92.51,91.75,91.75,22700.0,68.4949,68.5393,67.9763,67.9763,22700.0
2007-10-03 10:00:00,91.81,92.18,91.81,91.91,33900.0,68.0207,68.2949,68.0207,68.0948,33900.0
2007-10-03 10:30:00,91.96,92.41,91.91,92.33,27800.0,68.1319,68.4653,68.0948,68.406,27800.0
2007-10-03 11:00:00,92.41,92.5,92.24,92.26,26700.0,68.4653,68.5319,68.3393,68.3541,26700.0
2007-10-03 11:30:00,92.28,92.35,92.2,92.24,24700.0,68.3689,68.4208,68.3097,68.3393,24700.0
2007-10-03 12:00:00,92.24,92.41,92.21,92.23,25300.0,68.3393,68.4653,68.3171,68.3319,25300.0
2007-10-03 12:30:00,92.23,92.23,92.05,92.16,24400.0,68.3319,68.3319,68.1985,68.28,24400.0
2007-10-03 13:00:00,92.15,92.26,91.8,91.9,26900.0,68.2726,68.3541,68.0133,68.0874,26900.0
2007-10-03 13:30:00,91.86,91.92,91.42,91.48,31800.0,68.0578,68.1022,67.7318,67.7762,31800.0
2007-10-03 14:00:00,91.48,91.54,91.27,91.46,35600.0,67.7762,67.8207,67.6206,67.7614,35600.0
2007-10-03 14:30:00,91.44,91.48,91.13,91.29,57000.0,67.7466,67.7762,67.5169,67.6355,57000.0
2007-10-03 15:00:00,91.31,91.44,91.01,91.04,58200.0,67.6503,67.7466,67.428,67.4502,58200.0
2007-10-03 15:30:00,91.04,91.09,90.8,90.97,72100.0,67.4502,67.4873,67.2724,67.3984,72100.0
2007-10-04 09:30:00,91.43,91.71,90.32,90.5,40300.0,67.7392,67.9466,66.9168,67.0502,40300.0
2007-10-04 10:00:00,90.53,91.32,90.31,91.3,42600.0,67.0724,67.6577,66.9094,67.6429,42600.0
2007-10-04 10:30:00,91.35,91.74,91.31,91.73,28400.0,67.6799,67.9689,67.6503,67.9615,28400.0
2007-10-04 11:00:00,91.74,91.91,91.59,91.61,26100.0,67.9689,68.0948,67.8577,67.8726,26100.0
2007-10-04 11:30:00,91.59,91.69,91.49,91.49,9600.0,67.8577,67.9318,67.7836,67.7836,9600.0
2007-10-04 12:00:00,91.48,91.68,91.42,91.66,9100.0,67.7762,67.9244,67.7318,67.9096,9100.0
2007-10-04 12:30:00,91.66,91.91,91.65,91.85,16700.0,67.9096,68.0948,67.9022,68.0504,16700.0
2007-10-04 13:00:00,91.86,91.86,91.71,91.85,13000.0,68.0578,68.0578,67.9466,68.0504,13000.0
2007-10-04 13:30:00,91.84,91.98,91.79,91.8,15200.0,68.043,68.1467,68.0059,68.0133,15200.0
2007-10-04 14:00:00,91.85,92.04,91.82,91.92,13400.0,68.0504,68.1911,68.0281,68.1022,13400.0
2007-10-04 14:30:00,91.94,91.96,91.82,91.86,13800.0,68.117,68.1319,68.0281,68.0578,13800.0
2007-10-04 15:00:00,91.87,91.88,91.75,91.86,14800.0,68.0652,68.0726,67.9763,68.0578,14800.0
2007-10-04 15:30:00,91.86,92.12,91.81,91.9,45000.0,68.0578,68.2504,68.0207,68.0874,45000.0
2007-10-05 09:30:00,93.34,93.8,91.71,93.71,39200.0,69.1543,69.4951,67.9466,69.4284,39200.0
2007-10-05 10:00:00,93.72,94.04,93.65,93.79,65300.0,69.4358,69.6729,69.384,69.4877,65300.0
2007-10-05 10:30:00,93.81,94.4,93.57,94.4,51400.0,69.5025,69.9396,69.3247,69.9396,51400.0
2007-10-05 11:00:00,94.4,94.93,94.4,94.58,46700.0,69.9396,70.3323,69.9396,70.073,46700.0
2007-10-05 11:30:00,94.64,94.95,94.61,94.88,23900.0,70.1174,70.3471,70.0952,70.2952,23900.0
2007-10-05 12:00:00,94.92,94.95,94.76,94.8,23500.0,70.3249,70.3471,70.2063,70.236,23500.0
2007-10-05 12:30:00,94.75,94.8,94.34,94.56,45900.0,70.1989,70.236,69.8952,70.0582,45900.0
2007-10-05 13:00:00,94.56,94.62,94.43,94.54,45700.0,70.0582,70.1026,69.9618,70.0433,45700.0
2007-10-05 13:30:00,94.51,94.9,94.5,94.63,42500.0,70.0211,70.3101,70.0137,70.11,42500.0
2007-10-05 14:00:00,94.68,94.71,94.51,94.63,37600.0,70.1471,70.1693,70.0211,70.11,37600.0
2007-10-05 14:30:00,94.66,94.84,94.19,94.4,72600.0,70.1323,70.2656,69.784,69.9396,72600.0
2007-10-05 15:00:00,94.44,94.45,94.16,94.42,54900.0,69.9693,69.9767,69.7618,69.9544,54900.0
2007-10-05 15:30:00,94.42,94.42,94.05,94.33,103800.0,69.9544,69.9544,69.6803,69.8878,103800.0
2007-10-08 09:30:00,94.0,94.57,94.0,94.17,14200.0,69.6433,70.0656,69.6433,69.7692,14200.0
2007-10-08 10:00:00,94.16,94.95,94.16,94.33,24700.0,69.7618,70.3471,69.7618,69.8878,24700.0
2007-10-08 10:30:00,94.41,94.41,94.12,94.12,8200.0,69.947,69.947,69.7322,69.7322,8200.0
2007-10-08 11:00:00,94.1,94.1,93.7,93.96,15700.0,69.7174,69.7174,69.421,69.6136,15700.0
2007-10-08 11:30:00,93.93,93.94,93.74,93.87,7400.0,69.5914,69.5988,69.4506,69.547,7400.0
2007-10-08 12:00:00,93.93,94.0,93.9,93.94,5300.0,69.5914,69.6433,69.5692,69.5988,5300.0
2007-10-08 12:30:00,93.94,94.03,93.85,93.97,8600.0,69.5988,69.6655,69.5321,69.621,8600.0
2007-10-08 13:00:00,93.97,94.11,93.96,94.02,6200.0,69.621,69.7248,69.6136,69.6581,6200.0
2007-10-08 13:30:00,94.0,94.12,93.94,94.04,10000.0,69.6433,69.7322,69.5988,69.6729,10000.0
2007-10-08 14:00:00,94.06,94.25,93.96,94.25,9200.0,69.6877,69.8285,69.6136,69.8285,9200.0
2007-10-08 14:30:00,94.25,94.3,93.94,94.0,21500.0,69.8285,69.8655,69.5988,69.6433,21500.0
2007-10-08 15:00:00,93.95,94.12,93.95,94.07,28800.0,69.6062,69.7322,69.6062,69.6951,28800.0
2007-10-08 15:30:00,94.1,94.27,94.05,94.13,36600.0,69.7174,69.8433,69.6803,69.7396,36600.0
2007-10-09 09:30:00,94.73,95.0,94.55,94.71,38400.0,70.1841,70.3842,70.0508,70.1693,38400.0
2007-10-09 10:00:00,94.74,94.75,94.51,94.6,19100.0,70.1915,70.1989,70.0211,70.0878,19100.0
2007-10-09 10:30:00,94.58,94.69,94.5,94.69,24700.0,70.073,70.1545,70.0137,70.1545,24700.0
2007-10-09 11:00:00,94.69,94.74,94.37,94.47,19500.0,70.1545,70.1915,69.9174,69.9915,19500.0
2007-10-09 11:30:00,94.4,94.5,94.2,94.42,11800.0,69.9396,70.0137,69.7914,69.9544,11800.0
2007-10-09 12:00:00,94.43,94.56,94.38,94.52,13900.0,69.9618,70.0582,69.9248,70.0285,13900.0
2007-10-09 12:30:00,94.52,94.62,94.41,94.57,12500.0,70.0285,70.1026,69.947,70.0656,12500.0
2007-10-09 13:00:00,94.6,94.65,94.39,94.39,18400.0,70.0878,70.1248,69.9322,69.9322,18400.0
2007-10-09 13:30:00,94.41,94.51,94.12,94.43,24900.0,69.947,70.0211,69.7322,69.9618,24900.0
2007-10-09 14:00:00,94.42,94.91,94.23,94.86,37500.0,69.9544,70.3175,69.8137,70.2804,37500.0
2007-10-09 14:30:00,94.91,94.99,94.72,94.81,28500.0,70.3175,70.3767,70.1767,70.2434,28500.0
2007-10-09 15:00:00,94.81,94.83,94.68,94.74,42900.0,70.2434,70.2582,70.1471,70.1915,42900.0
2007-10-09 15:30:00,94.73,94.8,94.65,94.78,57400.0,70.1841,70.236,70.1248,70.2212,57400.0
2007-10-10 09:30:00,94.72,94.91,94.34,94.47,15900.0,70.1767,70.3175,69.8952,69.9915,15900.0
2007-10-10 10:00:00,94.47,94.47,94.08,94.22,16900.0,69.9915,69.9915,69.7025,69.8063,16900.0
2007-10-10 10:30:00,94.26,94.34,94.02,94.02,31400.0,69.8359,69.8952,69.6581,69.6581,31400.0
2007-10-10 11:00:00,94.05,94.25,94.01,94.25,8400.0,69.6803,69.8285,69.6507,69.8285,8400.0
2007-10-10 11:30:00,94.24,94.43,94.0,94.05,17500.0,69.8211,69.9618,69.6433,69.6803,17500.0
2007-10-10 12:00:00,94.04,94.09,93.8,93.81,17900.0,69.6729,69.7099,69.4951,69.5025,17900.0
2007-10-10 12:30:00,93.78,94.04,93.75,93.91,20400.0,69.4803,69.6729,69.458,69.5766,20400.0
2007-10-10 13:00:00,93.9,93.9,93.47,93.52,18400.0,69.5692,69.5692,69.2506,69.2876,18400.0
2007-10-10 13:30:00,93.54,93.68,93.54,93.65,11800.0,69.3025,69.4062,69.3025,69.384,11800.0
2007-10-10 14:00:00,93.66,93.91,93.55,93.87,25500.0,69.3914,69.5766,69.3099,69.547,25500.0
2007-10-10 14:30:00,93.9,94.1,93.84,94.07,52200.0,69.5692,69.7174,69.5247,69.6951,52200.0
2007-10-10 15:00:00,94.04,94.51,94.04,94.35,29700.0,69.6729,70.0211,69.6729,69.9026,29700.0
2007-10-10 15:30:00,94.37,94.37,93.99,94.05,32300.0,69.9174,69.9174,69.6359,69.6803,32300.0
2007-10-11 09:30:00,94.22,94.25,93.27,93.54,73900.0,69.8063,69.8285,69.1024,69.3025,73900.0
2007-10-11 10:00:00,93.55,93.7,93.09,93.47,56600.0,69.3099,69.421,68.9691,69.2506,56600.0
2007-10-11 10:30:00,93.46,93.9,93.28,93.89,37700.0,69.2432,69.5692,69.1098,69.5618,37700.0
2007-10-11 11:00:00,93.96,94.27,93.83,93.98,34100.0,69.6136,69.8433,69.5173,69.6285,34100.0
2007-10-11 11:30:00,93.98,94.28,93.94,94.0,13900.0,69.6285,69.8507,69.5988,69.6433,13900.0
2007-10-11 12:00:00,94.0,94.11,93.66,93.81,37800.0,69.6433,69.7248,69.3914,69.5025,37800.0
2007-10-11 12:30:00,93.83,94.09,93.83,93.99,17500.0,69.5173,69.7099,69.5173,69.6359,17500.0
2007-10-11 13:00:00,93.99,94.15,93.92,94.0,14600.0,69.6359,69.7544,69.584,69.6433,14600.0
2007-10-11 13:30:00,94.01,94.01,93.79,93.9,16100.0,69.6507,69.6507,69.4877,69.5692,16100.0
2007-10-11 14:00:00,93.93,94.05,93.42,93.58,100600.0,69.5914,69.6803,69.2136,69.3321,100600.0
2007-10-11 14:30:00,93.65,94.03,93.0,93.26,161400.0,69.384,69.6655,68.9024,69.095,161400.0
2007-10-11 15:00:00,93.25,93.33,92.27,92.5,57700.0,69.0876,69.1469,68.3615,68.5319,57700.0
2007-10-11 15:30:00,92.5,92.95,92.26,92.73,81600.0,68.5319,68.8653,68.3541,68.7023,81600.0
2007-10-12 09:30:00,93.05,93.18,91.6,92.2,36900.0,68.9394,69.0357,67.8651,68.3097,36900.0
2007-10-12 10:00:00,92.27,93.05,91.93,93.0,41600.0,68.3615,68.9394,68.1096,68.9024,41600.0
2007-10-12 10:30:00,93.05,93.3,92.86,93.0,38000.0,68.9394,69.1246,68.7987,68.9024,38000.0
2007-10-12 11:00:00,93.0,93.41,92.75,93.37,75500.0,68.9024,69.2061,68.7172,69.1765,75500.0
2007-10-12 11:30:00,93.39,94.25,93.38,94.18,63600.0,69.1913,69.8285,69.1839,69.7766,63600.0
2007-10-12 12:00:00,94.17,94.54,93.94,94.37,31600.0,69.7692,70.0433,69.5988,69.9174,31600.0
2007-10-12 12:30:00,94.37,94.37,93.95,94.05,71900.0,69.9174,69.9174,69.6062,69.6803,71900.0
2007-10-12 13:00:00,94.04,94.04,93.64,93.78,25600.0,69.6729,69.6729,69.3765,69.4803,25600.0
2007-10-12 13:30:00,93.76,93.8,93.6,93.7,29600.0,69.4655,69.4951,69.3469,69.421,29600.0
2007-10-12 14:00:00,93.68,94.29,93.64,94.25,41200.0,69.4062,69.8581,69.3765,69.8285,41200.0
2007-10-12 14:30:00,94.29,94.43,93.69,93.74,62100.0,69.8581,69.9618,69.4136,69.4506,62100.0
2007-10-12 15:00:00,93.75,94.2,93.57,93.64,60200.0,69.458,69.7914,69.3247,69.3765,60200.0
2007-10-12 15:30:00,93.58,94.18,93.43,94.05,84500.0,69.3321,69.7766,69.221,69.6803,84500.0
2007-10-15 09:30:00,95.0,96.0,93.65,95.11,257200.0,70.3842,71.125,69.384,70.4657,257200.0
2007-10-15 10:00:00,95.19,95.36,94.2,94.29,66400.0,70.5249,70.6509,69.7914,69.8581,66400.0
2007-10-15 10:30:00,94.29,94.4,93.3,93.48,77200.0,69.8581,69.9396,69.1246,69.258,77200.0
2007-10-15 11:00:00,93.42,93.47,92.3,93.05,104400.0,69.2136,69.2506,68.3838,68.9394,104400.0
2007-10-15 11:30:00,93.05,93.6,92.55,93.08,47800.0,68.9394,69.3469,68.569,68.9617,47800.0
2007-10-15 12:00:00,93.08,93.08,92.3,92.38,48100.0,68.9617,68.9617,68.3838,68.443,48100.0
2007-10-15 12:30:00,92.36,93.44,92.01,93.37,54500.0,68.4282,69.2284,68.1689,69.1765,54500.0
2007-10-15 13:00:00,93.37,93.75,92.87,93.75,37400.0,69.1765,69.458,68.8061,69.458,37400.0
2007-10-15 13:30:00,93.86,94.24,93.68,94.19,47100.0,69.5395,69.8211,69.4062,69.784,47100.0
2007-10-15 14:00:00,94.19,94.19,93.51,93.99,73900.0,69.784,69.784,69.2802,69.6359,73900.0
2007-10-15 14:30:00,93.99,94.25,93.72,94.22,70100.0,69.6359,69.8285,69.4358,69.8063,70100.0
2007-10-15 15:00:00,94.22,94.5,93.84,94.19,119100.0,69.8063,70.0137,69.5247,69.784,119100.0
2007-10-15 15:30:00,94.21,94.56,93.68,93.86,186600.0,69.7989,70.0582,69.4062,69.5395,186600.0
2007-10-16 09:30:00,94.0,94.25,93.6,94.25,68000.0,69.6433,69.8285,69.3469,69.8285,68000.0
2007-10-16 10:00:00,94.18,94.34,93.99,94.23,64500.0,69.7766,69.8952,69.6359,69.8137,64500.0
2007-10-16 10:30:00,94.23,94.46,94.09,94.43,43000.0,69.8137,69.9841,69.7099,69.9618,43000.0
2007-10-16 11:00:00,94.43,95.37,94.38,94.82,106200.0,69.9618,70.6583,69.9248,70.2508,106200.0
2007-10-16 11:30:00,94.8,95.25,94.68,94.68,42200.0,70.236,70.5694,70.1471,70.1471,42200.0
2007-10-16 12:00:00,94.73,94.76,94.2,94.2,32900.0,70.1841,70.2063,69.7914,69.7914,32900.0
2007-10-16 12:30:00,94.2,94.25,94.02,94.13,35000.0,69.7914,69.8285,69.6581,69.7396,35000.0
2007-10-16 13:00:00,94.12,94.15,93.95,94.05,40700.0,69.7322,69.7544,69.6062,69.6803,40700.0
2007-10-16 13:30:00,94.05,94.06,93.58,93.65,53100.0,69.6803,69.6877,69.3321,69.384,53100.0
2007-10-16 14:00:00,93.63,93.8,93.33,93.44,54400.0,69.3691,69.4951,69.1469,69.2284,54400.0
2007-10-16 14:30:00,93.47,93.47,93.12,93.26,37700.0,69.2506,69.2506,68.9913,69.095,37700.0
2007-10-16 15:00:00,93.23,93.47,92.84,93.3,59400.0,69.0728,69.2506,68.7838,69.1246,59400.0
2007-10-16 15:30:00,93.3,93.72,93.19,93.58,102300.0,69.1246,69.4358,69.0432,69.3321,102300.0
2007-10-17 09:30:00,94.42,94.66,94.0,94.11,27800.0,69.9544,70.1323,69.6433,69.7248,27800.0
2007-10-17 10:00:00,94.04,94.25,93.9,94.06,58000.0,69.6729,69.8285,69.5692,69.6877,58000.0
2007-10-17 10:30:00,94.16,94.28,93.93,94.2,29300.0,69.7618,69.8507,69.5914,69.7914,29300.0
2007-10-17 11:00:00,94.18,94.2,93.3,93.46,62400.0,69.7766,69.7914,69.1246,69.2432,62400.0
2007-10-17 11:30:00,93.42,93.67,93.37,93.49,30100.0,69.2136,69.3988,69.1765,69.2654,30100.0
2007-10-17 12:00:00,93.49,93.6,93.03,93.04,51700.0,69.2654,69.3469,68.9246,68.932,51700.0
2007-10-17 12:30:00,93.12,93.18,92.5,92.51,33100.0,68.9913,69.0357,68.5319,68.5393,33100.0
2007-10-17 13:00:00,92.53,92.75,92.3,92.4,56000.0,68.5542,68.7172,68.3838,68.4579,56000.0
2007-10-17 13:30:00,92.36,92.59,91.91,92.11,71400.0,68.4282,68.5986,68.0948,68.243,71400.0
2007-10-17 14:00:00,92.11,92.33,91.83,92.14,47900.0,68.243,68.406,68.0355,68.2652,47900.0
2007-10-17 14:30:00,92.2,92.31,91.97,92.21,62600.0,68.3097,68.3912,68.1393,68.3171,62600.0
2007-10-17 15:00:00,92.22,92.54,92.15,92.4,46500.0,68.3245,68.5616,68.2726,68.4579,46500.0
2007-10-17 15:30:00,92.41,92.7,92.19,92.7,58300.0,68.4653,68.6801,68.3023,68.6801,58300.0
2007-10-18 09:30:00,92.48,92.67,92.0,92.17,35200.0,68.5171,68.6579,68.1615,68.2874,35200.0
2007-10-18 10:00:00,92.18,92.56,91.87,92.36,56700.0,68.2949,68.5764,68.0652,68.4282,56700.0
2007-10-18 10:30:00,92.33,92.35,91.91,91.92,60400.0,68.406,68.4208,68.0948,68.1022,60400.0
2007-10-18 11:00:00,91.93,91.93,91.43,91.74,50200.0,68.1096,68.1096,67.7392,67.9689,50200.0
2007-10-18 11:30:00,91.73,91.88,91.47,91.58,44600.0,67.9615,68.0726,67.7688,67.8503,44600.0
2007-10-18 12:00:00,91.56,91.63,90.97,91.05,60000.0,67.8355,67.8874,67.3984,67.4577,60000.0
2007-10-18 12:30:00,91.01,91.12,90.86,90.9,45900.0,67.428,67.5095,67.3169,67.3465,45900.0
2007-10-18 13:00:00,90.85,90.92,90.57,90.76,39600.0,67.3095,67.3613,67.102,67.2428,39600.0
2007-10-18 13:30:00,90.73,91.09,90.7,90.99,49400.0,67.2206,67.4873,67.1983,67.4132,49400.0
2007-10-18 14:00:00,91.0,91.18,90.79,90.8,44000.0,67.4206,67.554,67.265,67.2724,44000.0
2007-10-18 14:30:00,90.8,90.8,90.34,90.53,57600.0,67.2724,67.2724,66.9316,67.0724,57600.0
2007-10-18 15:00:00,90.53,91.34,90.53,90.84,104500.0,67.0724,67.6725,67.0724,67.3021,104500.0
2007-10-18 15:30:00,90.83,90.87,90.53,90.7,117100.0,67.2947,67.3243,67.0724,67.1983,117100.0
2007-10-19 09:30:00,90.38,91.0,90.0,90.99,94500.0,66.9613,67.4206,66.6797,67.4132,94500.0
2007-10-19 10:00:00,90.98,91.08,90.58,90.99,66100.0,67.4058,67.4799,67.1094,67.4132,66100.0
2007-10-19 10:30:00,91.0,91.0,90.45,90.57,53100.0,67.4206,67.4206,67.0131,67.102,53100.0
2007-10-19 11:00:00,90.53,91.12,90.53,90.84,42800.0,67.0724,67.5095,67.0724,67.3021,42800.0
2007-10-19 11:30:00,90.83,91.25,90.6,91.13,42900.0,67.2947,67.6058,67.1243,67.5169,42900.0
2007-10-19 12:00:00,91.06,91.13,90.51,90.51,51900.0,67.4651,67.5169,67.0576,67.0576,51900.0
2007-10-19 12:30:00,90.52,90.84,90.37,90.38,32700.0,67.065,67.3021,66.9539,66.9613,32700.0
2007-10-19 13:00:00,90.38,90.38,89.75,89.92,41700.0,66.9613,66.9613,66.4945,66.6205,41700.0
2007-10-19 13:30:00,89.91,90.06,89.78,90.02,43200.0,66.613,66.7242,66.5167,66.6945,43200.0
2007-10-19 14:00:00,90.08,90.21,89.8,90.01,49000.0,66.739,66.8353,66.5315,66.6871,49000.0
2007-10-19 14:30:00,90.03,90.12,89.7,89.71,52800.0,66.702,66.7686,66.4575,66.4649,52800.0
2007-10-19 15:00:00,89.73,90.03,89.21,89.48,70000.0,66.4797,66.702,66.0944,66.2945,70000.0
2007-10-19 15:30:00,89.43,89.85,89.22,89.25,78700.0,66.2574,66.5686,66.1018,66.1241,78700.0
2007-10-22 09:30:00,88.62,90.05,88.6,89.94,67300.0,65.6573,66.7168,65.6425,66.6353,67300.0
2007-10-22 10:00:00,90.03,90.4,89.81,90.38,72900.0,66.702,66.9761,66.539,66.9613,72900.0
2007-10-22 10:30:00,90.37,90.44,89.52,89.8,75900.0,66.9539,67.0057,66.3241,66.5315,75900.0
2007-10-22 11:00:00,89.75,89.83,89.39,89.83,76800.0,66.4945,66.5538,66.2278,66.5538,76800.0
2007-10-22 11:30:00,89.81,90.07,89.79,89.96,55600.0,66.539,66.7316,66.5241,66.6501,55600.0
2007-10-22 12:00:00,90.02,90.02,89.28,89.47,32700.0,66.6945,66.6945,66.1463,66.2871,32700.0
2007-10-22 12:30:00,89.48,90.04,89.27,89.96,51400.0,66.2945,66.7094,66.1389,66.6501,51400.0
2007-10-22 13:00:00,89.98,90.1,89.74,89.83,68400.0,66.6649,66.7538,66.4871,66.5538,68400.0
2007-10-22 13:30:00,89.83,89.83,89.42,89.42,36400.0,66.5538,66.5538,66.25,66.25,36400.0
2007-10-22 14:00:00,89.45,90.0,89.41,89.74,37000.0,66.2722,66.6797,66.2426,66.4871,37000.0
2007-10-22 14:30:00,89.72,89.94,89.16,89.22,52800.0,66.4723,66.6353,66.0574,66.1018,52800.0
2007-10-22 15:00:00,89.2,89.38,88.86,89.19,96500.0,66.087,66.2204,65.8351,66.0796,96500.0
2007-10-22 15:30:00,89.25,89.96,89.25,89.79,101300.0,66.1241,66.6501,66.1241,66.5241,101300.0
2007-10-23 09:30:00,90.0,90.18,89.69,89.95,40300.0,66.6797,66.8131,66.4501,66.6427,40300.0
2007-10-23 10:00:00,90.0,90.06,89.8,89.87,61300.0,66.6797,66.7242,66.5315,66.5834,61300.0
2007-10-23 10:30:00,89.87,90.0,89.54,89.58,31600.0,66.5834,66.6797,66.3389,66.3686,31600.0
2007-10-23 11:00:00,89.59,89.61,88.95,89.09,40100.0,66.376,66.3908,65.9018,66.0055,40100.0
2007-10-23 11:30:00,89.09,89.27,88.92,89.02,41500.0,66.0055,66.1389,65.8796,65.9537,41500.0
2007-10-23 12:00:00,89.04,89.15,88.66,88.89,42100.0,65.9685,66.05,65.6869,65.8573,42100.0
2007-10-23 12:30:00,88.91,88.92,88.49,88.5,46600.0,65.8722,65.8796,65.561,65.5684,46600.0
2007-10-23 13:00:00,88.49,88.5,88.2,88.27,55000.0,65.561,65.5684,65.3461,65.398,55000.0
2007-10-23 13:30:00,88.27,88.58,88.21,88.55,35000.0,65.398,65.6277,65.3535,65.6054,35000.0
2007-10-23 14:00:00,88.54,89.05,88.46,88.92,60000.0,65.598,65.9759,65.5388,65.8796,60000.0
2007-10-23 14:30:00,88.92,89.03,88.64,88.72,71600.0,65.8796,65.9611,65.6721,65.7314,71600.0
2007-10-23 15:00:00,88.78,88.92,88.22,88.63,86400.0,65.7758,65.8796,65.3609,65.6647,86400.0
2007-10-23 15:30:00,88.62,88.94,88.45,88.84,105700.0,65.6573,65.8944,65.5314,65.8203,105700.0
2007-10-24 09:30:00,88.85,89.27,88.72,89.03,72400.0,65.8277,66.1389,65.7314,65.9611,72400.0
2007-10-24 10:00:00,88.99,89.01,88.38,88.5,70400.0,65.9314,65.9462,65.4795,65.5684,70400.0
2007-10-24 10:30:00,88.5,88.53,87.75,87.98,56100.0,65.5684,65.5906,65.0127,65.1831,56100.0
2007-10-24 11:00:00,87.98,88.24,87.52,88.16,56900.0,65.1831,65.3758,64.8423,65.3165,56900.0
2007-10-24 11:30:00,88.21,88.32,87.94,88.0,37900.0,65.3535,65.435,65.1535,65.198,37900.0
2007-10-24 12:00:00,87.92,88.3,87.92,88.11,45600.0,65.1387,65.4202,65.1387,65.2795,45600.0
2007-10-24 12:30:00,88.12,88.21,87.73,87.88,45100.0,65.2869,65.3535,64.9979,65.109,45100.0
2007-10-24 13:00:00,87.93,88.19,87.74,88.14,29300.0,65.1461,65.3387,65.0053,65.3017,29300.0
2007-10-24 13:30:00,88.11,88.19,87.83,88.1,30800.0,65.2795,65.3387,65.072,65.272,30800.0
2007-10-24 14:00:00,88.12,88.41,87.69,88.34,73200.0,65.2869,65.5017,64.9683,65.4499,73200.0
2007-10-24 14:30:00,88.29,88.72,88.15,88.68,77200.0,65.4128,65.7314,65.3091,65.7018,77200.0
2007-10-24 15:00:00,88.75,89.3,88.62,89.2,141000.0,65.7536,66.1611,65.6573,66.087,141000.0
2007-10-24 15:30:00,89.19,89.38,88.73,89.21,193300.0,66.0796,66.2204,65.7388,66.0944,193300.0
2007-10-25 09:30:00,89.35,89.5,88.48,88.52,37200.0,66.1981,66.3093,65.5536,65.5832,37200.0
2007-10-25 10:00:00,88.51,89.39,88.51,89.22,64000.0,65.5758,66.2278,65.5758,66.1018,64000.0
2007-10-25 10:30:00,89.22,89.42,89.04,89.42,38300.0,66.1018,66.25,65.9685,66.25,38300.0
2007-10-25 11:00:00,89.41,89.43,88.93,89.01,28400.0,66.2426,66.2574,65.887,65.9462,28400.0
2007-10-25 11:30:00,89.05,89.31,88.44,88.44,27800.0,65.9759,66.1685,65.5239,65.5239,27800.0
2007-10-25 12:00:00,88.46,88.79,88.32,88.76,31200.0,65.5388,65.7833,65.435,65.761,31200.0
2007-10-25 12:30:00,88.74,88.74,88.35,88.73,24300.0,65.7462,65.7462,65.4573,65.7388,24300.0
2007-10-25 13:00:00,88.65,88.82,88.1,88.26,43000.0,65.6795,65.8055,65.272,65.3906,43000.0
2007-10-25 13:30:00,88.29,88.5,88.13,88.21,43300.0,65.4128,65.5684,65.2943,65.3535,43300.0
2007-10-25 14:00:00,88.21,88.79,87.83,88.6,58900.0,65.3535,65.7833,65.072,65.6425,58900.0
2007-10-25 14:30:00,88.6,88.78,88.29,88.71,62700.0,65.6425,65.7758,65.4128,65.724,62700.0
2007-10-25 15:00:00,88.8,88.84,88.38,88.71,49900.0,65.7907,65.8203,65.4795,65.724,49900.0
2007-10-25 15:30:00,88.69,89.33,88.53,89.01,108100.0,65.7092,66.1833,65.5906,65.9462,108100.0
2007-10-26 09:30:00,89.35,89.39,88.9,89.03,33300.0,66.1981,66.2278,65.8648,65.9611,33300.0
2007-10-26 10:00:00,89.0,89.43,88.84,88.87,112100.0,65.9388,66.2574,65.8203,65.8425,112100.0
2007-10-26 10:30:00,88.85,88.92,88.59,88.84,53100.0,65.8277,65.8796,65.6351,65.8203,53100.0
2007-10-26 11:00:00,88.85,89.05,88.82,88.86,21500.0,65.8277,65.9759,65.8055,65.8351,21500.0
2007-10-26 11:30:00,88.9,88.99,88.82,88.84,32000.0,65.8648,65.9314,65.8055,65.8203,32000.0
2007-10-26 12:00:00,88.82,88.86,88.53,88.79,35300.0,65.8055,65.8351,65.5906,65.7833,35300.0
2007-10-26 12:30:00,88.84,88.95,88.7,88.84,44200.0,65.8203,65.9018,65.7166,65.8203,44200.0
2007-10-26 13:00:00,88.92,89.1,88.74,89.09,15500.0,65.8796,66.0129,65.7462,66.0055,15500.0
2007-10-26 13:30:00,89.06,89.1,88.85,88.95,20400.0,65.9833,66.0129,65.8277,65.9018,20400.0
2007-10-26 14:00:00,88.98,89.31,88.98,89.14,27700.0,65.924,66.1685,65.924,66.0426,27700.0
2007-10-26 14:30:00,89.09,89.23,88.98,89.1,41600.0,66.0055,66.1092,65.924,66.0129,41600.0
2007-10-26 15:00:00,89.1,89.24,88.95,89.04,39900.0,66.0129,66.1167,65.9018,65.9685,39900.0
2007-10-26 15:30:00,89.08,89.27,88.96,89.21,62100.0,65.9981,66.1389,65.9092,66.0944,62100.0
2007-10-29 09:30:00,89.28,89.8,89.2,89.43,26300.0,66.1463,66.5315,66.087,66.2574,26300.0
2007-10-29 10:00:00,89.38,89.41,89.07,89.15,50300.0,66.2204,66.2426,65.9907,66.05,50300.0
2007-10-29 10:30:00,89.1,89.1,88.92,89.06,28400.0,66.0129,66.0129,65.8796,65.9833,28400.0
2007-10-29 11:00:00,89.04,89.16,88.98,89.08,28700.0,65.9685,66.0574,65.924,65.9981,28700.0
2007-10-29 11:30:00,89.08,89.15,88.91,88.98,20700.0,65.9981,66.05,65.8722,65.924,20700.0
2007-10-29 12:00:00,88.97,89.17,88.95,89.11,32000.0,65.9166,66.0648,65.9018,66.0203,32000.0
2007-10-29 12:30:00,89.07,89.15,88.91,89.0,23300.0,65.9907,66.05,65.8722,65.9388,23300.0
2007-10-29 13:00:00,88.99,89.1,88.91,89.09,13400.0,65.9314,66.0129,65.8722,66.0055,13400.0
2007-10-29 13:30:00,89.09,89.19,89.07,89.13,21500.0,66.0055,66.0796,65.9907,66.0352,21500.0
2007-10-29 14:00:00,89.15,89.22,88.94,88.96,20300.0,66.05,66.1018,65.8944,65.9092,20300.0
2007-10-29 14:30:00,88.96,88.96,88.74,88.84,60700.0,65.9092,65.9092,65.7462,65.8203,60700.0
2007-10-29 15:00:00,88.84,88.87,88.69,88.84,37700.0,65.8203,65.8425,65.7092,65.8203,37700.0
2007-10-29 15:30:00,88.87,89.02,88.78,88.94,55700.0,65.8425,65.9537,65.7758,65.8944,55700.0
2007-10-30 09:30:00,88.82,89.14,88.48,88.57,68000.0,65.8055,66.0426,65.5536,65.6203,68000.0
2007-10-30 10:00:00,88.57,88.68,88.23,88.64,91700.0,65.6203,65.7018,65.3684,65.6721,91700.0
2007-10-30 10:30:00,88.63,88.87,88.58,88.81,22900.0,65.6647,65.8425,65.6277,65.7981,22900.0
2007-10-30 11:00:00,88.85,88.85,88.51,88.51,26600.0,65.8277,65.8277,65.5758,65.5758,26600.0
2007-10-30 11:30:00,88.51,88.52,88.25,88.28,29000.0,65.5758,65.5832,65.3832,65.4054,29000.0
2007-10-30 12:00:00,88.27,88.39,88.24,88.37,23400.0,65.398,65.4869,65.3758,65.4721,23400.0
2007-10-30 12:30:00,88.37,88.38,88.22,88.28,27300.0,65.4721,65.4795,65.3609,65.4054,27300.0
2007-10-30 13:00:00,88.27,88.58,88.19,88.4,39200.0,65.398,65.6277,65.3387,65.4943,39200.0
2007-10-30 13:30:00,88.38,88.77,88.3,88.71,102200.0,65.4795,65.7684,65.4202,65.724,102200.0
2007-10-30 14:00:00,88.71,88.91,88.62,88.73,28600.0,65.724,65.8722,65.6573,65.7388,28600.0
2007-10-30 14:30:00,88.74,88.93,88.66,88.69,35700.0,65.7462,65.887,65.6869,65.7092,35700.0
2007-10-30 15:00:00,88.69,88.73,88.17,88.17,60600.0,65.7092,65.7388,65.3239,65.3239,60600.0
2007-10-30 15:30:00,88.17,88.23,87.91,87.95,132000.0,65.3239,65.3684,65.1313,65.1609,132000.0
2007-10-31 09:30:00,88.57,88.95,88.49,88.69,29900.0,65.6203,65.9018,65.561,65.7092,29900.0
2007-10-31 10:00:00,88.66,89.14,88.58,89.11,25800.0,65.6869,66.0426,65.6277,66.0203,25800.0
2007-10-31 10:30:00,89.11,89.13,88.67,88.97,38200.0,66.0203,66.0352,65.6943,65.9166,38200.0
2007-10-31 11:00:00,88.96,89.33,88.96,89.33,33600.0,65.9092,66.1833,65.9092,66.1833,33600.0
2007-10-31 11:30:00,89.32,89.73,89.32,89.69,45300.0,66.1759,66.4797,66.1759,66.4501,45300.0
2007-10-31 12:00:00,89.69,90.15,89.69,90.08,42300.0,66.4501,66.7909,66.4501,66.739,42300.0
2007-10-31 12:30:00,90.09,90.1,89.58,89.61,44700.0,66.7464,66.7538,66.3686,66.3908,44700.0
2007-10-31 13:00:00,89.63,89.64,89.33,89.51,35100.0,66.4056,66.413,66.1833,66.3167,35100.0
2007-10-31 13:30:00,89.56,89.74,89.54,89.66,48000.0,66.3537,66.4871,66.3389,66.4278,48000.0
2007-10-31 14:00:00,89.66,89.84,88.97,89.31,65800.0,66.4278,66.5612,65.9166,66.1685,65800.0
2007-10-31 14:30:00,89.36,89.99,89.1,89.64,140200.0,66.2056,66.6723,66.0129,66.413,140200.0
2007-10-31 15:00:00,89.64,89.77,89.07,89.21,95600.0,66.413,66.5093,65.9907,66.0944,95600.0
2007-10-31 15:30:00,89.17,89.84,89.16,89.67,114300.0,66.0648,66.5612,66.0574,66.4352,114300.0
2007-11-01 09:30:00,89.79,89.79,88.19,88.58,32400.0,66.5241,66.5241,65.3387,65.6277,32400.0
2007-11-01 10:00:00,88.56,88.68,88.02,88.08,31500.0,65.6128,65.7018,65.2128,65.2572,31500.0
2007-11-01 10:30:00,88.1,88.53,87.94,88.52,30800.0,65.272,65.5906,65.1535,65.5832,30800.0
2007-11-01 11:00:00,88.53,88.73,88.32,88.61,27900.0,65.5906,65.7388,65.435,65.6499,27900.0
2007-11-01 11:30:00,88.64,88.67,88.3,88.55,45300.0,65.6721,65.6943,65.4202,65.6054,45300.0
2007-11-01 12:00:00,88.57,88.75,88.25,88.32,32600.0,65.6203,65.7536,65.3832,65.435,32600.0
2007-11-01 12:30:00,88.34,88.44,88.3,88.43,33000.0,65.4499,65.5239,65.4202,65.5165,33000.0
2007-11-01 13:00:00,88.4,88.43,88.17,88.25,21200.0,65.4943,65.5165,65.3239,65.3832,21200.0
2007-11-01 13:30:00,88.25,88.35,88.2,88.25,57000.0,65.3832,65.4573,65.3461,65.3832,57000.0
2007-11-01 14:00:00,88.23,88.42,88.01,88.09,30600.0,65.3684,65.5091,65.2054,65.2646,30600.0
2007-11-01 14:30:00,88.14,88.68,88.12,88.54,22200.0,65.3017,65.7018,65.2869,65.598,22200.0
2007-11-01 15:00:00,88.54,88.6,87.67,87.67,45400.0,65.598,65.6425,64.9535,64.9535,45400.0
2007-11-01 15:30:00,87.67,88.06,87.56,87.58,95900.0,64.9535,65.2424,64.872,64.8868,95900.0
2007-11-02 09:30:00,87.9,88.22,86.65,86.96,49000.0,65.1239,65.3609,64.1978,64.4274,49000.0
2007-11-02 10:00:00,86.96,87.19,86.43,87.09,68000.0,64.4274,64.5978,64.0348,64.5237,68000.0
2007-11-02 10:30:00,87.18,87.42,86.8,87.24,57500.0,64.5904,64.7682,64.3089,64.6349,57500.0
2007-11-02 11:00:00,87.29,87.58,86.72,86.79,32600.0,64.6719,64.8868,64.2496,64.3015,32600.0
2007-11-02 11:30:00,86.71,87.62,86.71,87.42,41900.0,64.2422,64.9164,64.2422,64.7682,41900.0
2007-11-02 12:00:00,87.42,87.94,87.37,87.81,37700.0,64.7682,65.1535,64.7312,65.0572,37700.0
2007-11-02 12:30:00,87.82,88.44,87.69,88.44,49700.0,65.0646,65.5239,64.9683,65.5239,49700.0
2007-11-02 13:00:00,88.44,88.74,88.14,88.18,32800.0,65.5239,65.7462,65.3017,65.3313,32800.0
2007-11-02 13:30:00,88.18,88.45,88.14,88.23,32600.0,65.3313,65.5314,65.3017,65.3684,32600.0
2007-11-02 14:00:00,88.22,88.41,88.06,88.38,34800.0,65.3609,65.5017,65.2424,65.4795,34800.0
2007-11-02 14:30:00,88.4,88.4,87.61,87.8,34400.0,65.4943,65.4943,64.909,65.0498,34400.0
2007-11-02 15:00:00,87.76,88.21,87.59,88.1,37600.0,65.0201,65.3535,64.8942,65.272,37600.0
2007-11-02 15:30:00,88.07,88.46,87.95,88.2,66000.0,65.2498,65.5388,65.1609,65.3461,66000.0
2007-11-05 09:30:00,87.67,88.06,87.12,87.58,29800.0,64.9535,65.2424,64.546,64.8868,29800.0
2007-11-05 10:00:00,87.56,87.86,87.45,87.53,27100.0,64.872,65.0942,64.7905,64.8497,27100.0
2007-11-05 10:30:00,87.53,88.15,87.53,87.88,33400.0,64.8497,65.3091,64.8497,65.109,33400.0
2007-11-05 11:00:00,87.86,88.0,87.61,87.61,25400.0,65.0942,65.198,64.909,64.909,25400.0
2007-11-05 11:30:00,87.61,87.88,87.54,87.7,31600.0,64.909,65.109,64.8571,64.9757,31600.0
2007-11-05 12:00:00,87.71,87.75,87.22,87.26,31900.0,64.9831,65.0127,64.6201,64.6497,31900.0
2007-11-05 12:30:00,87.28,87.79,87.23,87.74,31300.0,64.6645,65.0424,64.6275,65.0053,31300.0
2007-11-05 13:00:00,87.72,87.88,87.34,87.35,35200.0,64.9905,65.109,64.709,64.7164,35200.0
2007-11-05 13:30:00,87.38,87.46,87.0,87.1,39600.0,64.7386,64.7979,64.4571,64.5312,39600.0
2007-11-05 14:00:00,87.1,87.46,87.06,87.3,68300.0,64.5312,64.7979,64.5015,64.6793,68300.0
2007-11-05 14:30:00,87.31,87.86,87.13,87.71,79900.0,64.6867,65.0942,64.5534,64.9831,79900.0
2007-11-05 15:00:00,87.71,88.57,87.66,88.51,113900.0,64.9831,65.6203,64.9461,65.5758,113900.0
2007-11-05 15:30:00,88.53,88.82,88.19,88.19,117600.0,65.5906,65.8055,65.3387,65.3387,117600.0
2007-11-06 09:30:00,88.87,88.87,88.05,88.19,29400.0,65.8425,65.8425,65.235,65.3387,29400.0
2007-11-06 10:00:00,88.17,88.37,87.91,88.11,33400.0,65.3239,65.4721,65.1313,65.2795,33400.0
2007-11-06 10:30:00,88.06,88.06,87.41,87.63,38600.0,65.2424,65.2424,64.7608,64.9238,38600.0
2007-11-06 11:00:00,87.63,87.7,87.47,87.57,23000.0,64.9238,64.9757,64.8053,64.8794,23000.0
2007-11-06 11:30:00,87.6,87.82,87.37,87.68,28400.0,64.9016,65.0646,64.7312,64.9609,28400.0
2007-11-06 12:00:00,87.63,87.81,87.52,87.73,38600.0,64.9238,65.0572,64.8423,64.9979,38600.0
2007-11-06 12:30:00,87.68,87.77,87.55,87.61,29300.0,64.9609,65.0275,64.8646,64.909,29300.0
2007-11-06 13:00:00,87.58,87.81,87.4,87.55,39600.0,64.8868,65.0572,64.7534,64.8646,39600.0
2007-11-06 13:30:00,87.52,87.9,87.5,87.69,24300.0,64.8423,65.1239,64.8275,64.9683,24300.0
2007-11-06 14:00:00,87.67,87.99,87.61,87.66,31800.0,64.9535,65.1905,64.909,64.9461,31800.0
2007-11-06 14:30:00,87.65,87.9,87.61,87.83,27500.0,64.9386,65.1239,64.909,65.072,27500.0
2007-11-06 15:00:00,87.85,87.94,87.69,87.73,68900.0,65.0868,65.1535,64.9683,64.9979,68900.0
2007-11-06 15:30:00,87.73,88.1,87.66,88.04,115500.0,64.9979,65.272,64.9461,65.2276,115500.0
2007-11-07 09:30:00,87.0,87.0,86.27,86.49,66300.0,64.7203,64.7203,64.1773,64.3409,66300.0
2007-11-07 10:00:00,86.45,86.95,86.35,86.63,44900.0,64.3112,64.6831,64.2368,64.4451,44900.0
2007-11-07 10:30:00,86.62,86.68,86.1,86.24,49900.0,64.4377,64.4823,64.0508,64.155,49900.0
2007-11-07 11:00:00,86.23,86.5,86.17,86.4,48100.0,64.1475,64.3484,64.1029,64.274,48100.0
2007-11-07 11:30:00,86.37,86.49,86.22,86.49,48800.0,64.2517,64.3409,64.1401,64.3409,48800.0
2007-11-07 12:00:00,86.47,86.47,85.92,86.19,84600.0,64.3261,64.3261,63.9169,64.1178,84600.0
2007-11-07 12:30:00,86.22,86.42,86.08,86.08,48700.0,64.1401,64.2889,64.0359,64.0359,48700.0
2007-11-07 13:00:00,86.08,86.33,85.9,86.15,69100.0,64.0359,64.2219,63.902,64.088,69100.0
2007-11-07 13:30:00,86.17,86.54,86.14,86.36,43500.0,64.1029,64.3781,64.0806,64.2442,43500.0
2007-11-07 14:00:00,86.35,86.59,86.1,86.46,81700.0,64.2368,64.4153,64.0508,64.3186,81700.0
2007-11-07 14:30:00,86.54,86.69,86.12,86.31,65300.0,64.3781,64.4897,64.0657,64.207,65300.0
2007-11-07 15:00:00,86.26,86.54,86.02,86.17,55600.0,64.1698,64.3781,63.9913,64.1029,55600.0
2007-11-07 15:30:00,86.12,86.25,85.58,85.68,187900.0,64.0657,64.1624,63.664,63.7384,187900.0
2007-11-08 09:30:00,85.96,85.99,85.32,85.95,28000.0,63.9467,63.969,63.4706,63.9392,28000.0
2007-11-08 10:00:00,85.87,86.39,85.58,86.3,81900.0,63.8797,64.2666,63.664,64.1996,81900.0
2007-11-08 10:30:00,86.28,86.64,86.02,86.55,39400.0,64.1847,64.4525,63.9913,64.3856,39400.0
2007-11-08 11:00:00,86.58,86.72,86.05,86.13,39700.0,64.4079,64.512,64.0136,64.0731,39700.0
2007-11-08 11:30:00,86.2,86.45,86.04,86.23,64300.0,64.1252,64.3112,64.0062,64.1475,64300.0
2007-11-08 12:00:00,86.27,86.4,85.76,86.09,45400.0,64.1773,64.274,63.7979,64.0434,45400.0
2007-11-08 12:30:00,86.08,86.17,85.48,85.64,54900.0,64.0359,64.1029,63.5896,63.7086,54900.0
2007-11-08 13:00:00,85.65,85.9,85.36,85.68,59400.0,63.7161,63.902,63.5003,63.7384,59400.0
2007-11-08 13:30:00,85.69,85.95,85.36,85.94,65400.0,63.7458,63.9392,63.5003,63.9318,65400.0
2007-11-08 14:00:00,85.89,85.99,85.55,85.71,43700.0,63.8946,63.969,63.6417,63.7607,43700.0
2007-11-08 14:30:00,85.7,86.09,85.6,86.02,76800.0,63.7533,64.0434,63.6789,63.9913,76800.0
2007-11-08 15:00:00,86.11,86.82,85.91,86.62,64600.0,64.0583,64.5864,63.9095,64.4377,64600.0
2007-11-08 15:30:00,86.68,87.27,86.47,86.92,90700.0,64.4823,64.9212,64.3261,64.6608,90700.0
2007-11-09 09:30:00,85.93,86.55,85.82,85.88,27200.0,63.9244,64.3856,63.8425,63.8872,27200.0
2007-11-09 10:00:00,85.86,86.54,85.65,86.29,46400.0,63.8723,64.3781,63.7161,64.1922,46400.0
2007-11-09 10:30:00,86.25,86.34,85.77,85.98,28200.0,64.1624,64.2294,63.8053,63.9616,28200.0
2007-11-09 11:00:00,86.02,86.19,85.51,86.03,23200.0,63.9913,64.1178,63.6119,63.9987,23200.0
2007-11-09 11:30:00,86.08,86.39,85.87,86.11,38900.0,64.0359,64.2666,63.8797,64.0583,38900.0
2007-11-09 12:00:00,86.13,86.13,85.59,85.8,29300.0,64.0731,64.0731,63.6714,63.8276,29300.0
2007-11-09 12:30:00,85.85,86.2,85.76,85.97,18600.0,63.8648,64.1252,63.7979,63.9541,18600.0
2007-11-09 13:00:00,86.0,86.01,85.73,85.88,23900.0,63.9764,63.9839,63.7756,63.8872,23900.0
2007-11-09 13:30:00,85.85,85.9,85.5,85.5,35700.0,63.8648,63.902,63.6045,63.6045,35700.0
2007-11-09 14:00:00,85.5,86.34,85.35,86.25,47800.0,63.6045,64.2294,63.4929,64.1624,47800.0
2007-11-09 14:30:00,86.23,86.37,85.89,85.95,28800.0,64.1475,64.2517,63.8946,63.9392,28800.0
2007-11-09 15:00:00,85.97,86.22,85.85,86.09,38400.0,63.9541,64.1401,63.8648,64.0434,38400.0
2007-11-09 15:30:00,86.12,86.16,85.24,85.25,80200.0,64.0657,64.0955,63.4111,63.4185,80200.0
2007-11-12 09:30:00,85.45,85.96,85.35,85.51,35600.0,63.5673,63.9467,63.4929,63.6119,35600.0
2007-11-12 10:00:00,85.45,85.54,85.1,85.42,29000.0,63.5673,63.6342,63.3069,63.545,29000.0
2007-11-12 10:30:00,85.34,86.0,85.33,86.0,36300.0,63.4854,63.9764,63.478,63.9764,36300.0
2007-11-12 11:00:00,85.92,86.3,85.85,86.3,25000.0,63.9169,64.1996,63.8648,64.1996,25000.0
2007-11-12 11:30:00,86.33,86.33,85.71,85.74,21300.0,64.2219,64.2219,63.7607,63.783,21300.0
2007-11-12 12:00:00,85.75,85.93,85.69,85.93,18700.0,63.7905,63.9244,63.7458,63.9244,18700.0
2007-11-12 12:30:00,85.93,86.18,85.69,85.83,25700.0,63.9244,64.1103,63.7458,63.85,25700.0
2007-11-12 13:00:00,85.85,86.0,85.72,85.94,24200.0,63.8648,63.9764,63.7681,63.9318,24200.0
2007-11-12 13:30:00,85.94,85.94,85.41,85.5,27500.0,63.9318,63.9318,63.5375,63.6045,27500.0
2007-11-12 14:00:00,85.44,85.5,85.25,85.44,35300.0,63.5598,63.6045,63.4185,63.5598,35300.0
2007-11-12 14:30:00,85.43,85.92,85.38,85.67,38300.0,63.5524,63.9169,63.5152,63.7309,38300.0
2007-11-12 15:00:00,85.66,85.66,85.05,85.06,48100.0,63.7235,63.7235,63.2697,63.2772,48100.0
2007-11-12 15:30:00,85.06,85.48,84.61,84.61,105200.0,63.2772,63.5896,62.9424,62.9424,105200.0
2007-11-13 09:30:00,85.0,85.4,84.6,84.97,44600.0,63.2325,63.5301,62.935,63.2102,44600.0
2007-11-13 10:00:00,85.0,85.5,84.98,85.5,43100.0,63.2325,63.6045,63.2176,63.6045,43100.0
2007-11-13 10:30:00,85.5,85.72,85.27,85.48,39200.0,63.6045,63.7681,63.4334,63.5896,39200.0
2007-11-13 11:00:00,85.48,85.69,85.39,85.64,54300.0,63.5896,63.7458,63.5226,63.7086,54300.0
2007-11-13 11:30:00,85.65,85.66,85.36,85.49,38800.0,63.7161,63.7235,63.5003,63.597,38800.0
2007-11-13 12:00:00,85.46,85.55,85.26,85.33,32000.0,63.5747,63.6417,63.4259,63.478,32000.0
2007-11-13 12:30:00,85.33,85.51,85.27,85.28,37500.0,63.478,63.6119,63.4334,63.4408,37500.0
2007-11-13 13:00:00,85.27,85.32,84.98,85.28,41800.0,63.4334,63.4706,63.2176,63.4408,41800.0
2007-11-13 13:30:00,85.3,85.85,85.27,85.6,47100.0,63.4557,63.8648,63.4334,63.6789,47100.0
2007-11-13 14:00:00,85.6,85.89,85.59,85.64,42600.0,63.6789,63.8946,63.6714,63.7086,42600.0
2007-11-13 14:30:00,85.65,86.2,85.56,86.11,96100.0,63.7161,64.1252,63.6491,64.0583,96100.0
2007-11-13 15:00:00,86.11,86.78,86.11,86.63,104700.0,64.0583,64.5567,64.0583,64.4451,104700.0
2007-11-13 15:30:00,86.68,87.12,86.59,87.0,165100.0,64.4823,64.8096,64.4153,64.7203,165100.0
2007-11-14 09:30:00,87.56,87.57,86.83,86.83,30700.0,65.1369,65.1444,64.5939,64.5939,30700.0
2007-11-14 10:00:00,86.82,87.1,86.46,86.49,41500.0,64.5864,64.7947,64.3186,64.3409,41500.0
2007-11-14 10:30:00,86.49,86.89,86.37,86.6,34600.0,64.3409,64.6385,64.2517,64.4228,34600.0
2007-11-14 11:00:00,86.59,86.9,86.45,86.72,32200.0,64.4153,64.646,64.3112,64.512,32200.0
2007-11-14 11:30:00,86.72,86.8,86.49,86.52,41300.0,64.512,64.5716,64.3409,64.3633,41300.0
2007-11-14 12:00:00,86.51,86.85,86.44,86.85,23400.0,64.3558,64.6088,64.3038,64.6088,23400.0
2007-11-14 12:30:00,86.76,87.44,86.5,87.44,108600.0,64.5418,65.0477,64.3484,65.0477,108600.0
2007-11-14 13:00:00,87.44,90.71,87.26,90.51,534400.0,65.0477,67.4803,64.9138,67.3315,534400.0
2007-11-14 13:30:00,90.5,90.5,89.46,89.52,101300.0,67.324,67.324,66.5504,66.595,101300.0
2007-11-14 14:00:00,89.47,89.52,88.74,89.21,85600.0,66.5578,66.595,66.0147,66.3644,85600.0
2007-11-14 14:30:00,89.25,89.25,88.65,88.66,39000.0,66.3941,66.3941,65.9478,65.9552,39000.0
2007-11-14 15:00:00,88.65,89.03,88.54,88.98,56200.0,65.9478,66.2305,65.866,66.1933,56200.0
2007-11-14 15:30:00,88.95,88.98,87.98,88.1,77000.0,66.171,66.1933,65.4494,65.5386,77000.0
2007-11-15 09:30:00,90.56,91.57,88.91,90.88,292000.0,67.3687,68.12,66.1412,67.6067,292000.0
2007-11-15 10:00:00,90.85,90.87,89.9,90.21,79400.0,67.5844,67.5993,66.8777,67.1083,79400.0
2007-11-15 10:30:00,90.22,90.61,89.85,90.53,78900.0,67.1157,67.4059,66.8405,67.3464,78900.0
2007-11-15 11:00:00,90.51,91.29,90.51,90.99,55100.0,67.3315,67.9117,67.3315,67.6886,55100.0
2007-11-15 11:30:00,91.0,91.12,90.55,90.78,42300.0,67.696,67.7853,67.3612,67.5323,42300.0
2007-11-15 12:00:00,90.86,91.06,90.62,90.71,46900.0,67.5918,67.7406,67.4133,67.4803,46900.0
2007-11-15 12:30:00,90.71,91.06,90.53,90.69,57100.0,67.4803,67.7406,67.3464,67.4654,57100.0
2007-11-15 13:00:00,90.67,90.77,90.41,90.63,33600.0,67.4505,67.5249,67.2571,67.4207,33600.0
2007-11-15 13:30:00,90.61,90.71,90.27,90.28,61600.0,67.4059,67.4803,67.1529,67.1604,61600.0
2007-11-15 14:00:00,90.31,90.45,89.98,90.34,123400.0,67.1827,67.2868,66.9372,67.205,123400.0
2007-11-15 14:30:00,90.35,90.5,89.5,89.52,85500.0,67.2124,67.324,66.5801,66.595,85500.0
2007-11-15 15:00:00,89.55,89.69,89.26,89.57,100400.0,66.6173,66.7215,66.4016,66.6322,100400.0
2007-11-15 15:30:00,89.51,89.55,89.02,89.23,213700.0,66.5876,66.6173,66.223,66.3793,213700.0
2007-11-16 09:30:00,91.73,91.73,88.73,88.75,175100.0,68.239,68.239,66.0073,66.0222,175100.0
2007-11-16 10:00:00,88.75,88.83,88.2,88.2,74900.0,66.0222,66.0817,65.613,65.613,74900.0
2007-11-16 10:30:00,88.2,88.5,87.97,88.24,67400.0,65.613,65.8362,65.4419,65.6428,67400.0
2007-11-16 11:00:00,88.24,88.4,87.87,87.9,51600.0,65.6428,65.7618,65.3675,65.3899,51600.0
2007-11-16 11:30:00,87.92,88.52,87.89,88.24,65700.0,65.4047,65.8511,65.3824,65.6428,65700.0
2007-11-16 12:00:00,88.23,88.5,88.23,88.28,38400.0,65.6354,65.8362,65.6354,65.6725,38400.0
2007-11-16 12:30:00,88.28,88.42,87.89,88.03,48300.0,65.6725,65.7767,65.3824,65.4866,48300.0
2007-11-16 13:00:00,88.04,88.19,87.92,88.01,35400.0,65.494,65.6056,65.4047,65.4717,35400.0
2007-11-16 13:30:00,88.04,88.23,87.86,87.98,52700.0,65.494,65.6354,65.3601,65.4494,52700.0
2007-11-16 14:00:00,87.99,88.09,87.71,88.05,70300.0,65.4568,65.5312,65.2485,65.5014,70300.0
2007-11-16 14:30:00,88.05,88.23,87.72,88.21,74900.0,65.5014,65.6354,65.256,65.6205,74900.0
2007-11-16 15:00:00,88.22,88.24,87.85,88.02,98000.0,65.6279,65.6428,65.3527,65.4791,98000.0
2007-11-16 15:30:00,88.04,88.69,87.82,88.6,95300.0,65.494,65.9776,65.3303,65.9106,95300.0
2007-11-19 09:30:00,87.68,87.85,87.3,87.31,44400.0,65.2262,65.3527,64.9435,64.951,44400.0
2007-11-19 10:00:00,87.3,87.4,86.86,86.87,70600.0,64.9435,65.0179,64.6162,64.6236,70600.0
2007-11-19 10:30:00,86.92,86.92,86.33,86.44,95200.0,64.6608,64.6608,64.2219,64.3038,95200.0
2007-11-19 11:00:00,86.37,86.51,85.99,86.01,132800.0,64.2517,64.3558,63.969,63.9839,132800.0
2007-11-19 11:30:00,85.97,86.31,85.9,85.96,39800.0,63.9541,64.207,63.902,63.9467,39800.0
2007-11-19 12:00:00,85.92,86.23,85.83,86.09,42500.0,63.9169,64.1475,63.85,64.0434,42500.0
2007-11-19 12:30:00,86.1,86.3,85.88,86.11,31100.0,64.0508,64.1996,63.8872,64.0583,31100.0
2007-11-19 13:00:00,86.14,86.23,85.69,86.03,44700.0,64.0806,64.1475,63.7458,63.9987,44700.0
2007-11-19 13:30:00,86.03,86.09,85.79,85.85,47400.0,63.9987,64.0434,63.8202,63.8648,47400.0
2007-11-19 14:00:00,85.85,86.26,85.82,86.16,64600.0,63.8648,64.1698,63.8425,64.0955,64600.0
2007-11-19 14:30:00,86.16,86.4,86.02,86.16,68600.0,64.0955,64.274,63.9913,64.0955,68600.0
2007-11-19 15:00:00,86.13,86.63,85.99,86.34,74200.0,64.0731,64.4451,63.969,64.2294,74200.0
2007-11-19 15:30:00,86.35,86.5,86.0,86.1,82200.0,64.2368,64.3484,63.9764,64.0508,82200.0
2007-11-20 09:30:00,85.94,87.07,85.83,86.85,99800.0,63.9318,64.7724,63.85,64.6088,99800.0
2007-11-20 10:00:00,86.99,87.12,86.64,86.93,51400.0,64.7129,64.8096,64.4525,64.6683,51400.0
2007-11-20 10:30:00,86.93,87.25,86.8,87.07,78500.0,64.6683,64.9063,64.5716,64.7724,78500.0
2007-11-20 11:00:00,87.07,87.26,87.0,87.26,32600.0,64.7724,64.9138,64.7203,64.9138,32600.0
2007-11-20 11:30:00,87.23,87.27,86.83,86.86,39300.0,64.8914,64.9212,64.5939,64.6162,39300.0
2007-11-20 12:00:00,86.82,87.0,86.01,86.23,58400.0,64.5864,64.7203,63.9839,64.1475,58400.0
2007-11-20 12:30:00,86.18,86.18,85.67,85.86,37700.0,64.1103,64.1103,63.7309,63.8723,37700.0
2007-11-20 13:00:00,85.88,85.88,85.25,85.27,58300.0,63.8872,63.8872,63.4185,63.4334,58300.0
2007-11-20 13:30:00,85.33,85.79,85.33,85.63,45000.0,63.478,63.8202,63.478,63.7012,45000.0
2007-11-20 14:00:00,85.63,85.95,85.3,85.41,128200.0,63.7012,63.9392,63.4557,63.5375,128200.0
2007-11-20 14:30:00,85.4,85.93,85.3,85.81,103800.0,63.5301,63.9244,63.4557,63.8351,103800.0
2007-11-20 15:00:00,85.75,86.07,85.55,86.07,64900.0,63.7905,64.0285,63.6417,64.0285,64900.0
2007-11-20 15:30:00,86.01,86.68,85.98,86.41,122600.0,63.9839,64.4823,63.9616,64.2814,122600.0
2007-11-21 09:30:00,85.65,85.88,85.31,85.48,41300.0,63.7161,63.8872,63.4631,63.5896,41300.0
2007-11-21 10:00:00,85.55,85.89,85.31,85.51,23500.0,63.6417,63.8946,63.4631,63.6119,23500.0
2007-11-21 10:30:00,85.53,85.63,84.96,85.17,57100.0,63.6268,63.7012,63.2028,63.359,57100.0
2007-11-21 11:00:00,85.1,85.24,84.9,85.13,39300.0,63.3069,63.4111,63.1581,63.3292,39300.0
2007-11-21 11:30:00,85.13,85.13,84.69,84.77,77600.0,63.3292,63.3292,63.0019,63.0614,77600.0
2007-11-21 12:00:00,84.79,84.88,84.56,84.61,66200.0,63.0763,63.1432,62.9052,62.9424,66200.0
2007-11-21 12:30:00,84.65,84.87,84.54,84.8,70200.0,62.9721,63.1358,62.8903,63.0837,70200.0
2007-11-21 13:00:00,84.8,84.87,84.61,84.75,80500.0,63.0837,63.1358,62.9424,63.0465,80500.0
2007-11-21 13:30:00,84.73,84.9,84.59,84.68,69800.0,63.0317,63.1581,62.9275,62.9945,69800.0
2007-11-21 14:00:00,84.65,85.1,84.63,85.07,48200.0,62.9721,63.3069,62.9573,63.2846,48200.0
2007-11-21 14:30:00,85.1,85.16,84.85,85.15,134100.0,63.3069,63.3515,63.1209,63.3441,134100.0
2007-11-21 15:00:00,85.15,85.55,84.8,84.84,173700.0,63.3441,63.6417,63.0837,63.1135,173700.0
2007-11-21 15:30:00,84.84,84.91,84.4,84.41,169200.0,63.1135,63.1656,62.7862,62.7936,169200.0
2007-11-23 09:30:00,85.72,85.72,84.58,85.27,31900.0,63.7681,63.7681,62.9201,63.4334,31900.0
2007-11-23 10:00:00,85.3,85.49,85.27,85.45,31600.0,63.4557,63.597,63.4334,63.5673,31600.0
2007-11-23 10:30:00,85.45,85.76,85.42,85.76,26800.0,63.5673,63.7979,63.545,63.7979,26800.0
2007-11-23 11:00:00,85.77,85.91,85.76,85.91,21100.0,63.8053,63.9095,63.7979,63.9095,21100.0
2007-11-23 11:30:00,85.93,86.41,85.88,86.34,30300.0,63.9244,64.2814,63.8872,64.2294,30300.0
2007-11-23 12:00:00,86.32,86.62,86.29,86.6,30700.0,64.2145,64.4377,64.1922,64.4228,30700.0
2007-11-23 12:30:00,86.59,86.92,86.59,86.64,70000.0,64.4153,64.6608,64.4153,64.4525,70000.0
2007-11-26 09:30:00,86.67,88.22,86.55,88.18,83900.0,64.4749,65.6279,64.3856,65.5982,83900.0
2007-11-26 10:00:00,88.22,88.38,87.59,87.62,56300.0,65.6279,65.7469,65.1592,65.1816,56300.0
2007-11-26 10:30:00,87.57,87.68,87.09,87.12,39300.0,65.1444,65.2262,64.7873,64.8096,39300.0
2007-11-26 11:00:00,87.2,87.52,87.11,87.37,29700.0,64.8691,65.1072,64.8022,64.9956,29700.0
2007-11-26 11:30:00,87.23,87.51,87.21,87.42,23100.0,64.8914,65.0997,64.8766,65.0328,23100.0
2007-11-26 12:00:00,87.44,87.85,87.38,87.77,20800.0,65.0477,65.3527,65.003,65.2932,20800.0
2007-11-26 12:30:00,87.79,87.84,87.42,87.71,30600.0,65.308,65.3452,65.0328,65.2485,30600.0
2007-11-26 13:00:00,87.67,87.82,87.49,87.54,27600.0,65.2188,65.3303,65.0849,65.1221,27600.0
2007-11-26 13:30:00,87.54,87.83,87.36,87.48,34900.0,65.1221,65.3378,64.9881,65.0774,34900.0
2007-11-26 14:00:00,87.51,87.75,87.29,87.57,55400.0,65.0997,65.2783,64.9361,65.1444,55400.0
2007-11-26 14:30:00,87.55,87.66,87.12,87.12,43600.0,65.1295,65.2113,64.8096,64.8096,43600.0
2007-11-26 15:00:00,87.12,87.16,86.46,86.56,53300.0,64.8096,64.8394,64.3186,64.393,53300.0
2007-11-26 15:30:00,86.54,86.72,85.85,85.86,98300.0,64.3781,64.512,63.8648,63.8723,98300.0
2007-11-27 09:30:00,86.08,87.38,86.08,86.9,71700.0,64.0359,65.003,64.0359,64.646,71700.0
2007-11-27 10:00:00,86.85,86.85,85.98,86.53,48500.0,64.6088,64.6088,63.9616,64.3707,48500.0
2007-11-27 10:30:00,86.61,87.33,86.61,87.01,38500.0,64.4302,64.9658,64.4302,64.7278,38500.0
2007-11-27 11:00:00,87.06,87.1,86.78,86.84,26800.0,64.765,64.7947,64.5567,64.6013,26800.0
2007-11-27 11:30:00,86.84,87.11,86.83,86.97,31000.0,64.6013,64.8022,64.5939,64.698,31000.0
2007-11-27 12:00:00,87.01,87.13,86.67,86.79,29200.0,64.7278,64.817,64.4749,64.5641,29200.0
2007-11-27 12:30:00,86.8,87.16,86.8,86.96,24600.0,64.5716,64.8394,64.5716,64.6906,24600.0
2007-11-27 13:00:00,86.91,87.18,86.73,87.03,21100.0,64.6534,64.8542,64.5195,64.7427,21100.0
2007-11-27 13:30:00,86.98,87.01,86.49,86.51,18800.0,64.7055,64.7278,64.3409,64.3558,18800.0
2007-11-27 14:00:00,86.56,86.59,86.2,86.43,37300.0,64.393,64.4153,64.1252,64.2963,37300.0
2007-11-27 14:30:00,86.33,86.38,85.77,85.98,46000.0,64.2219,64.2591,63.8053,63.9616,46000.0
2007-11-27 15:00:00,86.0,86.27,85.75,85.92,53100.0,63.9764,64.1773,63.7905,63.9169,53100.0
2007-11-27 15:30:00,85.98,86.89,85.88,86.73,83400.0,63.9616,64.6385,63.8872,64.5195,83400.0
2007-11-28 09:30:00,87.48,88.0,86.86,87.84,52000.0,65.0774,65.4643,64.6162,65.3452,52000.0
2007-11-28 10:00:00,87.81,88.02,87.59,87.82,48200.0,65.3229,65.4791,65.1592,65.3303,48200.0
2007-11-28 10:30:00,87.77,87.89,87.54,87.71,44500.0,65.2932,65.3824,65.1221,65.2485,44500.0
2007-11-28 11:00:00,87.66,87.97,87.54,87.97,48100.0,65.2113,65.4419,65.1221,65.4419,48100.0
2007-11-28 11:30:00,87.99,88.34,87.88,88.33,41400.0,65.4568,65.7172,65.375,65.7097,41400.0
2007-11-28 12:00:00,88.35,88.57,88.29,88.45,30900.0,65.7246,65.8883,65.68,65.799,30900.0
2007-11-28 12:30:00,88.44,88.64,88.37,88.63,23400.0,65.7916,65.9404,65.7395,65.9329,23400.0
2007-11-28 13:00:00,88.65,89.03,88.55,89.01,36400.0,65.9478,66.2305,65.8734,66.2156,36400.0
2007-11-28 13:30:00,89.02,89.26,88.97,89.05,35500.0,66.223,66.4016,66.1858,66.2454,35500.0
2007-11-28 14:00:00,89.05,89.24,89.0,89.1,41300.0,66.2454,66.3867,66.2082,66.2826,41300.0
2007-11-28 14:30:00,89.09,89.18,88.73,88.92,67000.0,66.2751,66.3421,66.0073,66.1487,67000.0
2007-11-28 15:00:00,88.96,89.21,88.89,89.08,59100.0,66.1784,66.3644,66.1263,66.2677,59100.0
2007-11-28 15:30:00,89.07,89.21,88.62,89.11,64800.0,66.2602,66.3644,65.9255,66.29,64800.0
2007-11-29 09:30:00,88.97,89.4,88.39,88.49,35800.0,66.1858,66.5057,65.7544,65.8288,35800.0
2007-11-29 10:00:00,88.47,88.8,88.26,88.56,36600.0,65.8139,66.0594,65.6577,65.8808,36600.0
2007-11-29 10:30:00,88.56,88.8,88.45,88.7,25300.0,65.8808,66.0594,65.799,65.985,25300.0
2007-11-29 11:00:00,88.67,88.96,88.62,88.94,17700.0,65.9627,66.1784,65.9255,66.1635,17700.0
2007-11-29 11:30:00,88.97,89.42,88.97,89.21,26800.0,66.1858,66.5206,66.1858,66.3644,26800.0
2007-11-29 12:00:00,89.23,89.31,88.96,89.07,14800.0,66.3793,66.4388,66.1784,66.2602,14800.0
2007-11-29 12:30:00,89.09,89.17,88.83,88.83,20900.0,66.2751,66.3346,66.0817,66.0817,20900.0
2007-11-29 13:00:00,88.9,89.15,88.72,88.86,23700.0,66.1338,66.3198,65.9999,66.104,23700.0
2007-11-29 13:30:00,88.9,89.11,88.7,89.01,28500.0,66.1338,66.29,65.985,66.2156,28500.0
2007-11-29 14:00:00,88.97,89.26,88.87,89.24,45600.0,66.1858,66.4016,66.1115,66.3867,45600.0
2007-11-29 14:30:00,89.24,89.38,88.99,89.22,42300.0,66.3867,66.4909,66.2007,66.3718,42300.0
2007-11-29 15:00:00,89.23,89.42,89.02,89.35,46800.0,66.3793,66.5206,66.223,66.4685,46800.0
2007-11-29 15:30:00,89.42,89.42,88.9,89.04,48600.0,66.5206,66.5206,66.1338,66.2379,48600.0
2007-11-30 09:30:00,90.48,90.72,89.69,89.73,42400.0,67.3092,67.4877,66.7215,66.7512,42400.0
2007-11-30 10:00:00,89.75,90.08,89.27,89.27,51700.0,66.7661,67.0116,66.409,66.409,51700.0
2007-11-30 10:30:00,89.43,89.57,89.14,89.36,32500.0,66.528,66.6322,66.3123,66.476,32500.0
2007-11-30 11:00:00,89.36,89.38,88.83,88.95,43300.0,66.476,66.4909,66.0817,66.171,43300.0
2007-11-30 11:30:00,88.99,89.35,88.87,89.19,29200.0,66.2007,66.4685,66.1115,66.3495,29200.0
2007-11-30 12:00:00,89.19,89.23,88.67,88.85,16200.0,66.3495,66.3793,65.9627,66.0966,16200.0
2007-11-30 12:30:00,88.8,89.08,88.73,89.03,18400.0,66.0594,66.2677,66.0073,66.2305,18400.0
2007-11-30 13:00:00,89.06,89.25,88.86,89.25,28700.0,66.2528,66.3941,66.104,66.3941,28700.0
2007-11-30 13:30:00,89.26,89.39,88.93,89.07,26200.0,66.4016,66.4983,66.1561,66.2602,26200.0
2007-11-30 14:00:00,89.01,89.14,88.81,88.88,25300.0,66.2156,66.3123,66.0668,66.1189,25300.0
2007-11-30 14:30:00,88.88,89.12,88.57,88.8,32400.0,66.1189,66.2974,65.8883,66.0594,32400.0
2007-11-30 15:00:00,88.82,88.84,88.27,88.34,82800.0,66.0743,66.0891,65.6651,65.7172,82800.0
2007-11-30 15:30:00,88.39,88.45,88.0,88.12,136700.0,65.7544,65.799,65.4643,65.5535,136700.0
2007-12-03 09:30:00,88.27,88.5,87.44,87.58,111400.0,65.6651,65.8362,65.0477,65.1518,111400.0
2007-12-03 10:00:00,87.6,87.67,87.26,87.43,27300.0,65.1667,65.2188,64.9138,65.0402,27300.0
2007-12-03 10:30:00,87.43,87.67,87.4,87.5,46200.0,65.0402,65.2188,65.0179,65.0923,46200.0
2007-12-03 11:00:00,87.51,87.9,87.5,87.9,30800.0,65.0997,65.3899,65.0923,65.3899,30800.0
2007-12-03 11:30:00,87.88,87.88,87.53,87.55,23000.0,65.375,65.375,65.1146,65.1295,23000.0
2007-12-03 12:00:00,87.59,87.68,87.44,87.68,15200.0,65.1592,65.2262,65.0477,65.2262,15200.0
2007-12-03 12:30:00,87.71,87.76,87.41,87.42,20600.0,65.2485,65.2857,65.0253,65.0328,20600.0
2007-12-03 13:00:00,87.4,87.47,87.26,87.28,29600.0,65.0179,65.07,64.9138,64.9286,29600.0
2007-12-03 13:30:00,87.22,87.25,86.87,87.09,107000.0,64.884,64.9063,64.6236,64.7873,107000.0
2007-12-03 14:00:00,87.12,87.6,87.12,87.26,69000.0,64.8096,65.1667,64.8096,64.9138,69000.0
2007-12-03 14:30:00,87.25,87.54,87.18,87.42,43800.0,64.9063,65.1221,64.8542,65.0328,43800.0
2007-12-03 15:00:00,87.38,87.5,87.02,87.36,52300.0,65.003,65.0923,64.7352,64.9881,52300.0
2007-12-03 15:30:00,87.34,87.49,86.92,87.07,56500.0,64.9733,65.0849,64.6608,64.7724,56500.0
2007-12-04 09:30:00,86.93,87.04,86.3,86.75,32600.0,64.6683,64.7501,64.1996,64.5344,32600.0
2007-12-04 10:00:00,86.74,87.08,86.55,86.65,36500.0,64.5269,64.7799,64.3856,64.46,36500.0
2007-12-04 10:30:00,86.66,86.81,86.52,86.52,44400.0,64.4674,64.579,64.3633,64.3633,44400.0
2007-12-04 11:00:00,86.51,86.87,86.47,86.68,44900.0,64.3558,64.6236,64.3261,64.4823,44900.0
2007-12-04 11:30:00,86.72,87.14,86.72,87.0,44000.0,64.512,64.8245,64.512,64.7203,44000.0
2007-12-04 12:00:00,87.04,87.33,87.01,87.17,81500.0,64.7501,64.9658,64.7278,64.8468,81500.0
2007-12-04 12:30:00,87.16,87.35,87.06,87.31,43800.0,64.8394,64.9807,64.765,64.951,43800.0
2007-12-04 13:00:00,87.35,87.44,87.26,87.3,22800.0,64.9807,65.0477,64.9138,64.9435,22800.0
2007-12-04 13:30:00,87.3,87.39,86.96,87.08,49600.0,64.9435,65.0105,64.6906,64.7799,49600.0
2007-12-04 14:00:00,87.1,87.13,86.9,87.12,45600.0,64.7947,64.817,64.646,64.8096,45600.0
2007-12-04 14:30:00,87.11,87.29,87.0,87.18,43200.0,64.8022,64.9361,64.7203,64.8542,43200.0
2007-12-04 15:00:00,87.17,87.23,86.88,86.95,118100.0,64.8468,64.8914,64.6311,64.6831,118100.0
2007-12-04 15:30:00,87.0,87.1,86.66,86.66,69800.0,64.7203,64.7947,64.4674,64.4674,69800.0
2007-12-05 09:30:00,87.28,87.82,87.1,87.39,118500.0,64.9286,65.3303,64.7947,65.0105,118500.0
2007-12-05 10:00:00,87.45,87.83,87.36,87.62,54500.0,65.0551,65.3378,64.9881,65.1816,54500.0
2007-12-05 10:30:00,87.62,87.9,87.47,87.9,51000.0,65.1816,65.3899,65.07,65.3899,51000.0
2007-12-05 11:00:00,87.89,88.01,87.7,87.95,39200.0,65.3824,65.4717,65.2411,65.4271,39200.0
2007-12-05 11:30:00,87.94,88.25,87.72,88.24,35900.0,65.4196,65.6502,65.256,65.6428,35900.0
2007-12-05 12:00:00,88.24,88.31,87.91,88.07,69500.0,65.6428,65.6949,65.3973,65.5163,69500.0
2007-12-05 12:30:00,88.05,88.33,88.05,88.12,22200.0,65.5014,65.7097,65.5014,65.5535,22200.0
2007-12-05 13:00:00,88.09,88.25,88.04,88.08,26800.0,65.5312,65.6502,65.494,65.5238,26800.0
2007-12-05 13:30:00,88.13,88.42,88.13,88.36,20400.0,65.561,65.7767,65.561,65.7321,20400.0
2007-12-05 14:00:00,88.33,88.5,88.04,88.12,38000.0,65.7097,65.8362,65.494,65.5535,38000.0
2007-12-05 14:30:00,88.13,88.31,87.86,88.01,32200.0,65.561,65.6949,65.3601,65.4717,32200.0
2007-12-05 15:00:00,88.0,88.3,87.93,88.17,52100.0,65.4643,65.6874,65.4122,65.5907,52100.0
2007-12-05 15:30:00,88.2,88.3,88.11,88.19,80800.0,65.613,65.6874,65.5461,65.6056,80800.0
2007-12-06 09:30:00,88.22,89.65,88.05,89.04,56400.0,65.6279,66.6917,65.5014,66.2379,56400.0
2007-12-06 10:00:00,89.01,89.27,88.98,89.08,36300.0,66.2156,66.409,66.1933,66.2677,36300.0
2007-12-06 10:30:00,89.08,89.3,88.93,89.24,38700.0,66.2677,66.4313,66.1561,66.3867,38700.0
2007-12-06 11:00:00,89.31,89.54,89.12,89.5,36100.0,66.4388,66.6099,66.2974,66.5801,36100.0
2007-12-06 11:30:00,89.5,89.74,89.4,89.56,20100.0,66.5801,66.7587,66.5057,66.6248,20100.0
2007-12-06 12:00:00,89.58,89.81,89.55,89.74,17100.0,66.6396,66.8107,66.6173,66.7587,17100.0
2007-12-06 12:30:00,89.75,89.83,89.67,89.82,19300.0,66.7661,66.8256,66.7066,66.8182,19300.0
2007-12-06 13:00:00,89.82,89.94,89.74,89.85,23600.0,66.8182,66.9074,66.7587,66.8405,23600.0
2007-12-06 13:30:00,89.87,90.0,89.79,89.85,37100.0,66.8554,66.9521,66.7959,66.8405,37100.0
2007-12-06 14:00:00,89.86,90.12,89.81,90.03,40200.0,66.8479,67.0413,66.8107,66.9744,40200.0
2007-12-06 14:30:00,90.08,90.1,89.89,89.99,58100.0,67.0116,67.0265,66.8702,66.9446,58100.0
2007-12-06 15:00:00,90.02,90.08,89.78,89.97,71600.0,66.967,67.0116,66.7884,66.9298,71600.0
2007-12-06 15:30:00,90.0,90.32,89.25,90.22,91100.0,66.9521,67.1901,66.3941,67.1157,91100.0
2007-12-07 09:30:00,90.7,91.39,90.5,90.85,59000.0,67.4728,67.9861,67.324,67.5844,59000.0
2007-12-07 10:00:00,90.89,91.68,90.83,91.43,67200.0,67.6142,68.2018,67.5695,68.0159,67200.0
2007-12-07 10:30:00,91.44,91.64,91.35,91.64,37300.0,68.0233,68.1721,67.9564,68.1721,37300.0
2007-12-07 11:00:00,91.58,91.83,91.52,91.68,32800.0,68.1275,68.3134,68.0828,68.2018,32800.0
2007-12-07 11:30:00,91.67,91.84,91.6,91.73,56300.0,68.1944,68.3209,68.1423,68.239,56300.0
2007-12-07 12:00:00,91.73,91.87,91.67,91.85,43100.0,68.239,68.3432,68.1944,68.3283,43100.0
2007-12-07 12:30:00,91.84,92.0,91.8,91.99,24300.0,68.3209,68.4399,68.2911,68.4325,24300.0
2007-12-07 13:00:00,91.96,92.22,91.93,92.02,38400.0,68.4101,68.6036,68.3878,68.4548,38400.0
2007-12-07 13:30:00,92.03,92.2,91.99,92.0,30200.0,68.4622,68.5887,68.4325,68.4399,30200.0
2007-12-07 14:00:00,92.0,92.19,91.95,92.09,23000.0,68.4399,68.5812,68.4027,68.5069,23000.0
2007-12-07 14:30:00,92.09,92.2,91.65,91.79,38300.0,68.5069,68.5887,68.1795,68.2837,38300.0
2007-12-07 15:00:00,91.78,91.83,91.39,91.55,60400.0,68.2762,68.3134,67.9861,68.1051,60400.0
2007-12-07 15:30:00,91.56,91.56,91.23,91.36,78100.0,68.1126,68.1126,67.8671,67.9638,78100.0
2007-12-10 09:30:00,91.36,91.96,91.3,91.39,38800.0,67.9638,68.4101,67.9192,67.9861,38800.0
2007-12-10 10:00:00,91.38,91.49,91.27,91.3,55100.0,67.9787,68.0605,67.8968,67.9192,55100.0
2007-12-10 10:30:00,91.35,91.6,91.31,91.49,62100.0,67.9564,68.1423,67.9266,68.0605,62100.0
2007-12-10 11:00:00,91.55,91.83,91.46,91.75,66700.0,68.1051,68.3134,68.0382,68.2539,66700.0
2007-12-10 11:30:00,91.72,91.75,91.52,91.52,38800.0,68.2316,68.2539,68.0828,68.0828,38800.0
2007-12-10 12:00:00,91.53,91.6,91.5,91.6,34700.0,68.0903,68.1423,68.0679,68.1423,34700.0
2007-12-10 12:30:00,91.6,91.71,91.45,91.61,33700.0,68.1423,68.2242,68.0307,68.1498,33700.0
2007-12-10 13:00:00,91.63,91.95,91.63,91.77,35600.0,68.1647,68.4027,68.1647,68.2688,35600.0
2007-12-10 13:30:00,91.78,91.78,91.52,91.55,44900.0,68.2762,68.2762,68.0828,68.1051,44900.0
2007-12-10 14:00:00,91.58,91.7,91.49,91.59,45200.0,68.1275,68.2167,68.0605,68.1349,45200.0
2007-12-10 14:30:00,91.61,91.68,91.38,91.59,50200.0,68.1498,68.2018,67.9787,68.1349,50200.0
2007-12-10 15:00:00,91.55,92.0,91.45,91.83,53400.0,68.1051,68.4399,68.0307,68.3134,53400.0
2007-12-10 15:30:00,91.86,91.9,91.35,91.52,155000.0,68.3358,68.3655,67.9564,68.0828,155000.0
2007-12-11 09:30:00,91.41,91.92,91.41,91.87,13700.0,68.001,68.3804,68.001,68.3432,13700.0
2007-12-11 10:00:00,91.84,92.25,91.8,92.13,64300.0,68.3209,68.6259,68.2911,68.5366,64300.0
2007-12-11 10:30:00,92.19,92.3,92.06,92.22,100600.0,68.5812,68.6631,68.4845,68.6036,100600.0
2007-12-11 11:00:00,92.19,92.51,92.11,92.44,34100.0,68.5812,68.8193,68.5217,68.7672,34100.0
2007-12-11 11:30:00,92.45,92.54,92.39,92.44,43000.0,68.7747,68.8416,68.73,68.7672,43000.0
2007-12-11 12:00:00,92.46,92.87,92.42,92.83,35700.0,68.7821,69.0871,68.7523,69.0573,35700.0
2007-12-11 12:30:00,92.83,92.91,92.75,92.86,35000.0,69.0573,69.1169,68.9978,69.0797,35000.0
2007-12-11 13:00:00,92.87,93.14,92.85,93.13,38400.0,69.0871,69.288,69.0722,69.2805,38400.0
2007-12-11 13:30:00,93.13,93.28,93.0,93.09,41600.0,69.2805,69.3921,69.1838,69.2508,41600.0
2007-12-11 14:00:00,93.12,93.17,91.45,91.62,126400.0,69.2731,69.3103,68.0307,68.1572,126400.0
2007-12-11 14:30:00,91.76,91.76,91.24,91.33,103100.0,68.2614,68.2614,67.8745,67.9415,103100.0
2007-12-11 15:00:00,91.3,91.36,90.53,90.59,119300.0,67.9192,67.9638,67.3464,67.391,119300.0
2007-12-11 15:30:00,90.59,90.65,89.67,89.7,125300.0,67.391,67.4356,66.7066,66.7289,125300.0
2007-12-12 09:30:00,94.0,94.0,90.62,91.68,72400.0,69.9277,69.9277,67.4133,68.2018,72400.0
2007-12-12 10:00:00,91.69,91.82,91.28,91.4,67600.0,68.2093,68.306,67.9043,67.9936,67600.0
2007-12-12 10:30:00,91.38,91.53,90.84,90.99,27400.0,67.9787,68.0903,67.577,67.6886,27400.0
2007-12-12 11:00:00,90.92,91.36,90.89,91.14,26000.0,67.6365,67.9638,67.6142,67.8001,26000.0
2007-12-12 11:30:00,91.2,91.48,91.17,91.22,17500.0,67.8448,68.0531,67.8225,67.8596,17500.0
2007-12-12 12:00:00,91.2,91.26,90.98,91.0,26300.0,67.8448,67.8894,67.6811,67.696,26300.0
2007-12-12 12:30:00,90.94,90.94,90.38,90.46,50000.0,67.6514,67.6514,67.2348,67.2943,50000.0
2007-12-12 13:00:00,90.43,90.43,90.12,90.16,40900.0,67.272,67.272,67.0413,67.0711,40900.0
2007-12-12 13:30:00,90.16,90.45,90.14,90.41,39800.0,67.0711,67.2868,67.0562,67.2571,39800.0
2007-12-12 14:00:00,90.42,90.42,89.96,90.02,56400.0,67.2645,67.2645,66.9223,66.967,56400.0
2007-12-12 14:30:00,90.0,90.27,89.93,90.04,77700.0,66.9521,67.1529,66.9,66.9818,77700.0
2007-12-12 15:00:00,90.05,90.07,89.3,89.63,178400.0,66.9893,67.0042,66.4313,66.6768,178400.0
2007-12-12 15:30:00,89.61,90.16,89.38,90.08,121800.0,66.662,67.0711,66.4909,67.0116,121800.0
2007-12-13 09:30:00,88.75,90.17,88.75,89.87,40400.0,66.0222,67.0785,66.0222,66.8554,40400.0
2007-12-13 10:00:00,89.94,90.88,89.77,90.78,48600.0,66.9074,67.6067,66.781,67.5323,48600.0
2007-12-13 10:30:00,90.82,91.23,90.6,90.93,59600.0,67.5621,67.8671,67.3984,67.6439,59600.0
2007-12-13 11:00:00,90.95,91.33,90.84,91.13,60900.0,67.6588,67.9415,67.577,67.7927,60900.0
2007-12-13 11:30:00,91.13,91.44,91.11,91.24,46400.0,67.7927,68.0233,67.7778,67.8745,46400.0
2007-12-13 12:00:00,91.21,91.22,90.9,90.97,88800.0,67.8522,67.8596,67.6216,67.6737,88800.0
2007-12-13 12:30:00,90.97,91.14,90.9,91.0,55100.0,67.6737,67.8001,67.6216,67.696,55100.0
2007-12-13 13:00:00,91.01,91.23,90.89,91.16,28600.0,67.7034,67.8671,67.6142,67.815,28600.0
2007-12-13 13:30:00,91.17,91.24,90.9,91.24,31200.0,67.8225,67.8745,67.6216,67.8745,31200.0
2007-12-13 14:00:00,91.27,91.77,91.16,91.6,53300.0,67.8968,68.2688,67.815,68.1423,53300.0
2007-12-13 14:30:00,91.59,91.93,91.44,91.7,44900.0,68.1349,68.3878,68.0233,68.2167,44900.0
2007-12-13 15:00:00,91.76,91.83,91.36,91.74,52400.0,68.2614,68.3134,67.9638,68.2465,52400.0
2007-12-13 15:30:00,91.71,92.19,91.54,92.13,111500.0,68.2242,68.5812,68.0977,68.5366,111500.0
2007-12-14 09:30:00,90.96,91.09,90.57,91.04,50800.0,67.6662,67.7629,67.3761,67.7257,50800.0
2007-12-14 10:00:00,91.02,91.12,90.87,91.09,65900.0,67.7109,67.7853,67.5993,67.7629,65900.0
2007-12-14 10:30:00,91.06,91.23,90.97,91.14,49600.0,67.7406,67.8671,67.6737,67.8001,49600.0
2007-12-14 11:00:00,91.15,91.15,90.77,90.83,46200.0,67.8076,67.8076,67.5249,67.5695,46200.0
2007-12-14 11:30:00,90.85,90.86,90.25,90.39,28900.0,67.5844,67.5918,67.1381,67.2422,28900.0
2007-12-14 12:00:00,90.39,90.75,90.39,90.58,25800.0,67.2422,67.51,67.2422,67.3835,25800.0
2007-12-14 12:30:00,90.63,90.96,90.56,90.96,26300.0,67.4207,67.6662,67.3687,67.6662,26300.0
2007-12-14 13:00:00,90.95,91.27,90.88,91.27,44900.0,67.6588,67.8968,67.6067,67.8968,44900.0
2007-12-14 13:30:00,91.23,91.3,90.94,91.1,42500.0,67.8671,67.9192,67.6514,67.7704,42500.0
2007-12-14 14:00:00,91.11,91.2,90.91,91.12,37300.0,67.7778,67.8448,67.629,67.7853,37300.0
2007-12-14 14:30:00,91.09,91.23,90.72,90.74,85400.0,67.7629,67.8671,67.4877,67.5026,85400.0
2007-12-14 15:00:00,90.74,90.79,90.47,90.68,53800.0,67.5026,67.5398,67.3017,67.4579,53800.0
2007-12-14 15:30:00,90.73,91.01,90.52,90.58,88300.0,67.4951,67.7034,67.3389,67.3835,88300.0
2007-12-17 09:30:00,90.54,90.54,89.55,89.8,47900.0,67.3538,67.3538,66.6173,66.8033,47900.0
2007-12-17 10:00:00,89.8,89.88,89.6,89.69,45600.0,66.8033,66.8628,66.6545,66.7215,45600.0
2007-12-17 10:30:00,89.65,89.95,89.48,89.9,34900.0,66.6917,66.9149,66.5652,66.8777,34900.0
2007-12-17 11:00:00,89.94,90.25,89.81,90.02,40800.0,66.9074,67.1381,66.8107,66.967,40800.0
2007-12-17 11:30:00,90.01,90.02,89.64,89.74,36200.0,66.9595,66.967,66.6843,66.7587,36200.0
2007-12-17 12:00:00,89.74,89.8,89.43,89.59,31000.0,66.7587,66.8033,66.528,66.6471,31000.0
2007-12-17 12:30:00,89.59,89.76,89.43,89.76,26400.0,66.6471,66.7735,66.528,66.7735,26400.0
2007-12-17 13:00:00,89.76,89.77,89.39,89.5,37000.0,66.7735,66.781,66.4983,66.5801,37000.0
2007-12-17 13:30:00,89.5,89.61,89.32,89.32,29200.0,66.5801,66.662,66.4462,66.4462,29200.0
2007-12-17 14:00:00,89.32,89.39,89.06,89.21,42600.0,66.4462,66.4983,66.2528,66.3644,42600.0
2007-12-17 14:30:00,89.18,89.25,88.26,88.67,174400.0,66.3421,66.3941,65.6577,65.9627,174400.0
2007-12-17 15:00:00,88.72,88.75,88.48,88.52,53300.0,65.9999,66.0222,65.8213,65.8511,53300.0
2007-12-17 15:30:00,88.55,88.86,88.25,88.39,69300.0,65.8734,66.104,65.6502,65.7544,69300.0
2007-12-18 09:30:00,88.27,88.72,88.03,88.03,41700.0,65.6651,65.9999,65.4866,65.4866,41700.0
2007-12-18 10:00:00,88.03,88.13,87.81,87.94,43700.0,65.4866,65.561,65.3229,65.4196,43700.0
2007-12-18 10:30:00,87.99,88.1,87.82,87.98,46500.0,65.4568,65.5386,65.3303,65.4494,46500.0
2007-12-18 11:00:00,87.98,88.03,87.8,87.95,30900.0,65.4494,65.4866,65.3155,65.4271,30900.0
2007-12-18 11:30:00,87.92,88.16,87.71,87.75,51600.0,65.4047,65.5833,65.2485,65.2783,51600.0
2007-12-18 12:00:00,87.72,87.95,87.55,87.91,57100.0,65.256,65.4271,65.1295,65.3973,57100.0
2007-12-18 12:30:00,87.91,88.0,87.79,87.85,37700.0,65.3973,65.4643,65.308,65.3527,37700.0
2007-12-18 13:00:00,87.86,88.06,87.62,87.99,46400.0,65.3601,65.5089,65.1816,65.4568,46400.0
2007-12-18 13:30:00,87.98,88.4,87.93,88.16,50100.0,65.4494,65.7618,65.4122,65.5833,50100.0
2007-12-18 14:00:00,88.17,88.7,88.17,88.65,33500.0,65.5907,65.985,65.5907,65.9478,33500.0
2007-12-18 14:30:00,88.61,88.76,88.48,88.53,37200.0,65.918,66.0296,65.8213,65.8585,37200.0
2007-12-18 15:00:00,88.5,88.79,88.45,88.74,55200.0,65.8362,66.0519,65.799,66.0147,55200.0
2007-12-18 15:30:00,88.72,89.07,88.66,88.84,113700.0,65.9999,66.2602,65.9552,66.0891,113700.0
2007-12-19 09:30:00,89.0,89.36,88.52,89.28,17700.0,66.2082,66.476,65.8511,66.4165,17700.0
2007-12-19 10:00:00,89.3,89.34,88.45,88.54,53600.0,66.4313,66.4611,65.799,65.866,53600.0
2007-12-19 10:30:00,88.56,88.71,88.16,88.19,47300.0,65.8808,65.9924,65.5833,65.6056,47300.0
2007-12-19 11:00:00,88.18,88.27,87.82,87.87,30800.0,65.5982,65.6651,65.3303,65.3675,30800.0
2007-12-19 11:30:00,87.83,88.05,87.77,87.9,25400.0,65.3378,65.5014,65.2932,65.3899,25400.0
2007-12-19 12:00:00,87.87,88.09,87.87,88.04,52600.0,65.3675,65.5312,65.3675,65.494,52600.0
2007-12-19 12:30:00,88.03,88.07,87.94,88.05,39400.0,65.4866,65.5163,65.4196,65.5014,39400.0
2007-12-19 13:00:00,88.0,88.12,87.96,88.0,49900.0,65.4643,65.5535,65.4345,65.4643,49900.0
2007-12-19 13:30:00,88.0,88.08,87.88,88.04,38700.0,65.4643,65.5238,65.375,65.494,38700.0
2007-12-19 14:00:00,88.04,88.34,87.97,88.03,109800.0,65.494,65.7172,65.4419,65.4866,109800.0
2007-12-19 14:30:00,88.06,88.25,88.0,88.15,62400.0,65.5089,65.6502,65.4643,65.5758,62400.0
2007-12-19 15:00:00,88.14,88.28,88.03,88.07,36700.0,65.5684,65.6725,65.4866,65.5163,36700.0
2007-12-19 15:30:00,88.06,88.2,87.82,87.95,65700.0,65.5089,65.613,65.3303,65.4271,65700.0
2007-12-20 09:30:00,88.54,88.8,87.89,87.94,136800.0,65.866,66.0594,65.3824,65.4196,136800.0
2007-12-20 10:00:00,87.93,88.05,87.84,87.91,35700.0,65.4122,65.5014,65.3452,65.3973,35700.0
2007-12-20 10:30:00,87.92,88.1,87.72,87.82,27700.0,65.4047,65.5386,65.256,65.3303,27700.0
2007-12-20 11:00:00,87.81,87.85,87.49,87.64,27000.0,65.3229,65.3527,65.0849,65.1964,27000.0
2007-12-20 11:30:00,87.69,87.7,87.49,87.55,21200.0,65.2336,65.2411,65.0849,65.1295,21200.0
2007-12-20 12:00:00,87.53,87.56,87.24,87.36,48200.0,65.1146,65.1369,64.8989,64.9881,48200.0
2007-12-20 12:30:00,87.35,87.72,87.26,87.72,18800.0,64.9807,65.256,64.9138,65.256,18800.0
2007-12-20 13:00:00,87.72,87.92,87.65,87.84,18800.0,65.256,65.4047,65.2039,65.3452,18800.0
2007-12-20 13:30:00,87.83,88.03,87.77,87.92,41100.0,65.3378,65.4866,65.2932,65.4047,41100.0
2007-12-20 14:00:00,87.99,88.16,87.83,88.0,35700.0,65.4568,65.5833,65.3378,65.4643,35700.0
2007-12-20 14:30:00,87.98,88.07,87.83,88.04,74500.0,65.4494,65.5163,65.3378,65.494,74500.0
2007-12-20 15:00:00,88.03,88.14,87.84,87.85,31800.0,65.4866,65.5684,65.3452,65.3527,31800.0
2007-12-20 15:30:00,87.84,88.16,87.82,88.16,78300.0,65.3452,65.5833,65.3303,65.5833,78300.0
2007-12-21 09:30:00,89.0,89.92,88.49,89.49,233000.0,66.2082,66.8926,65.8288,66.5727,233000.0
2007-12-21 10:00:00,89.49,89.76,89.23,89.75,71600.0,66.5727,66.7735,66.3793,66.7661,71600.0
2007-12-21 10:30:00,89.77,89.99,89.67,89.98,27500.0,66.781,66.9446,66.7066,66.9372,27500.0
2007-12-21 11:00:00,89.93,90.13,89.87,89.91,16700.0,66.9,67.0488,66.8554,66.8851,16700.0
2007-12-21 11:30:00,89.89,89.91,89.59,89.68,14900.0,66.8702,66.8851,66.6471,66.714,14900.0
2007-12-21 12:00:00,89.68,89.74,89.63,89.67,10600.0,66.714,66.7587,66.6768,66.7066,10600.0
2007-12-21 12:30:00,89.68,89.72,89.48,89.48,13200.0,66.714,66.7438,66.5652,66.5652,13200.0
2007-12-21 13:00:00,89.53,89.53,89.37,89.37,9200.0,66.6024,66.6024,66.4834,66.4834,9200.0
2007-12-21 13:30:00,89.38,89.38,89.08,89.13,20100.0,66.4909,66.4909,66.2677,66.3049,20100.0
2007-12-21 14:00:00,89.13,89.52,89.13,89.5,23300.0,66.3049,66.595,66.3049,66.5801,23300.0
2007-12-21 14:30:00,89.5,89.55,89.33,89.41,34200.0,66.5801,66.6173,66.4537,66.5132,34200.0
2007-12-21 15:00:00,89.46,89.55,89.38,89.4,39000.0,66.5504,66.6173,66.4909,66.5057,39000.0
2007-12-21 15:30:00,89.4,89.51,89.01,89.41,76300.0,66.5057,66.5876,66.2156,66.5132,76300.0
2007-12-24 09:30:00,89.54,90.08,89.27,90.0,24500.0,66.6099,67.0116,66.409,66.9521,24500.0
2007-12-24 10:00:00,90.0,90.47,89.97,90.42,27700.0,66.9521,67.3017,66.9298,67.2645,27700.0
2007-12-24 10:30:00,90.38,90.52,90.19,90.5,30100.0,67.2348,67.3389,67.0934,67.324,30100.0
2007-12-24 11:00:00,90.46,90.51,90.35,90.46,8000.0,67.2943,67.3315,67.2124,67.2943,8000.0
2007-12-24 11:30:00,90.46,90.54,90.42,90.54,12000.0,67.2943,67.3538,67.2645,67.3538,12000.0
2007-12-24 12:00:00,90.54,90.62,90.45,90.49,7500.0,67.3538,67.4133,67.2868,67.3166,7500.0
2007-12-24 12:30:00,90.47,90.99,90.44,90.9,21400.0,67.3017,67.6886,67.2794,67.6216,21400.0
2007-12-24 13:00:00,90.89,90.89,90.83,90.83,3700.0,67.6142,67.6142,67.5695,67.5695,3700.0
2007-12-24 13:30:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:00:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 14:30:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:00:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-24 15:30:00,90.83,90.83,90.83,90.83,0.0,67.5695,67.5695,67.5695,67.5695,0.0
2007-12-26 09:30:00,91.0,91.05,90.43,90.56,32900.0,67.696,67.7332,67.272,67.3687,32900.0
2007-12-26 10:00:00,90.61,90.9,90.53,90.88,38300.0,67.4059,67.6216,67.3464,67.6067,38300.0
2007-12-26 10:30:00,90.88,90.88,90.49,90.67,46100.0,67.6067,67.6067,67.3166,67.4505,46100.0
2007-12-26 11:00:00,90.66,90.7,90.44,90.5,45000.0,67.4431,67.4728,67.2794,67.324,45000.0
2007-12-26 11:30:00,90.46,90.55,90.44,90.49,22000.0,67.2943,67.3612,67.2794,67.3166,22000.0
2007-12-26 12:00:00,90.5,90.69,90.46,90.66,11300.0,67.324,67.4654,67.2943,67.4431,11300.0
2007-12-26 12:30:00,90.67,90.83,90.61,90.74,8300.0,67.4505,67.5695,67.4059,67.5026,8300.0
2007-12-26 13:00:00,90.74,90.84,90.64,90.72,12900.0,67.5026,67.577,67.4282,67.4877,12900.0
2007-12-26 13:30:00,90.71,90.86,90.63,90.81,10700.0,67.4803,67.5918,67.4207,67.5546,10700.0
2007-12-26 14:00:00,90.85,90.85,90.63,90.79,17900.0,67.5844,67.5844,67.4207,67.5398,17900.0
2007-12-26 14:30:00,90.77,90.86,90.68,90.83,17200.0,67.5249,67.5918,67.4579,67.5695,17200.0
2007-12-26 15:00:00,90.8,90.9,90.64,90.83,33900.0,67.5472,67.6216,67.4282,67.5695,33900.0
2007-12-26 15:30:00,90.8,90.87,90.72,90.74,39000.0,67.5472,67.5993,67.4877,67.5026,39000.0
2007-12-27 09:30:00,90.68,90.93,90.32,90.35,28000.0,67.4579,67.6439,67.1901,67.2124,28000.0
2007-12-27 10:00:00,90.33,90.61,90.3,90.45,26200.0,67.1976,67.4059,67.1753,67.2868,26200.0
2007-12-27 10:30:00,90.45,90.45,89.87,89.92,34600.0,67.2868,67.2868,66.8554,66.8926,34600.0
2007-12-27 11:00:00,89.93,89.99,89.63,89.69,23000.0,66.9,66.9446,66.6768,66.7215,23000.0
2007-12-27 11:30:00,89.68,89.83,89.56,89.8,18200.0,66.714,66.8256,66.6248,66.8033,18200.0
2007-12-27 12:00:00,89.79,89.8,89.57,89.67,30200.0,66.7959,66.8033,66.6322,66.7066,30200.0
2007-12-27 12:30:00,89.67,89.71,89.47,89.48,21000.0,66.7066,66.7363,66.5578,66.5652,21000.0
2007-12-27 13:00:00,89.5,89.66,89.36,89.62,22200.0,66.5801,66.6991,66.476,66.6694,22200.0
2007-12-27 13:30:00,89.61,89.73,89.52,89.68,22400.0,66.662,66.7512,66.595,66.714,22400.0
2007-12-27 14:00:00,89.69,89.92,89.66,89.82,17200.0,66.7215,66.8926,66.6991,66.8182,17200.0
2007-12-27 14:30:00,89.81,89.81,89.5,89.69,27500.0,66.8107,66.8107,66.5801,66.7215,27500.0
2007-12-27 15:00:00,89.67,89.8,89.48,89.48,24500.0,66.7066,66.8033,66.5652,66.5652,24500.0
2007-12-27 15:30:00,89.43,89.54,89.03,89.22,49100.0,66.528,66.6099,66.2305,66.3718,49100.0
2007-12-28 09:30:00,89.92,89.92,89.25,89.64,17700.0,66.8926,66.8926,66.3941,66.6843,17700.0
2007-12-28 10:00:00,89.61,89.61,88.84,88.99,20500.0,66.662,66.662,66.0891,66.2007,20500.0
2007-12-28 10:30:00,89.14,89.17,89.09,89.09,5300.0,66.3123,66.3346,66.2751,66.2751,5300.0
2007-12-28 11:00:00,89.23,89.29,89.1,89.24,13600.0,66.3793,66.4239,66.2826,66.3867,13600.0
2007-12-28 11:30:00,89.23,89.25,88.92,88.94,20800.0,66.3793,66.3941,66.1487,66.1635,20800.0
2007-12-28 12:00:00,88.93,88.99,88.79,88.79,21700.0,66.1561,66.2007,66.0519,66.0519,21700.0
2007-12-28 12:30:00,88.79,88.8,88.6,88.63,18800.0,66.0519,66.0594,65.9106,65.9329,18800.0
2007-12-28 13:00:00,88.61,88.89,88.56,88.78,21300.0,65.918,66.1263,65.8808,66.0445,21300.0
2007-12-28 13:30:00,88.78,88.85,88.61,88.85,22700.0,66.0445,66.0966,65.918,66.0966,22700.0
2007-12-28 14:00:00,88.84,88.85,88.66,88.66,30500.0,66.0891,66.0966,65.9552,65.9552,30500.0
2007-12-28 14:30:00,88.66,88.91,88.66,88.71,21700.0,65.9552,66.1412,65.9552,65.9924,21700.0
2007-12-28 15:00:00,88.71,88.78,88.5,88.6,31800.0,65.9924,66.0445,65.8362,65.9106,31800.0
2007-12-28 15:30:00,88.61,88.66,88.4,88.45,55200.0,65.918,65.9552,65.7618,65.799,55200.0
2007-12-31 09:30:00,88.04,88.54,88.04,88.1,20800.0,65.494,65.866,65.494,65.5386,20800.0
2007-12-31 10:00:00,88.21,88.24,87.82,87.98,36800.0,65.6205,65.6428,65.3303,65.4494,36800.0
2007-12-31 10:30:00,88.03,88.1,87.71,87.79,14000.0,65.4866,65.5386,65.2485,65.308,14000.0
2007-12-31 11:00:00,87.74,87.81,87.51,87.64,31400.0,65.2708,65.3229,65.0997,65.1964,31400.0
2007-12-31 11:30:00,87.61,87.66,87.47,87.47,15500.0,65.1741,65.2113,65.07,65.07,15500.0
2007-12-31 12:00:00,87.5,87.53,87.41,87.41,13100.0,65.0923,65.1146,65.0253,65.0253,13100.0
2007-12-31 12:30:00,87.47,87.56,87.38,87.52,13500.0,65.07,65.1369,65.003,65.1072,13500.0
2007-12-31 13:00:00,87.5,87.7,87.48,87.62,11300.0,65.0923,65.2411,65.0774,65.1816,11300.0
2007-12-31 13:30:00,87.61,87.69,87.57,87.63,9100.0,65.1741,65.2336,65.1444,65.189,9100.0
2007-12-31 14:00:00,87.63,87.76,87.59,87.67,14700.0,65.189,65.2857,65.1592,65.2188,14700.0
2007-12-31 14:30:00,87.7,87.85,87.66,87.8,15300.0,65.2411,65.3527,65.2113,65.3155,15300.0
2007-12-31 15:00:00,87.81,88.17,87.7,88.14,22200.0,65.3229,65.5907,65.2411,65.5684,22200.0
2007-12-31 15:30:00,88.09,88.12,87.54,87.56,40600.0,65.5312,65.5535,65.1221,65.1369,40600.0
2008-01-02 09:30:00,87.17,87.92,86.86,87.8,45800.0,64.8468,65.4047,64.6162,65.3155,45800.0
2008-01-02 10:00:00,87.8,87.8,86.61,86.77,59100.0,65.3155,65.3155,64.4302,64.5492,59100.0
2008-01-02 10:30:00,86.78,87.18,86.68,86.98,64100.0,64.5567,64.8542,64.4823,64.7055,64100.0
2008-01-02 11:00:00,86.98,87.0,86.26,86.26,61600.0,64.7055,64.7203,64.1698,64.1698,61600.0
2008-01-02 11:30:00,86.27,86.31,85.84,86.0,38300.0,64.1773,64.207,63.8574,63.9764,38300.0
2008-01-02 12:00:00,86.03,86.05,85.88,85.93,34500.0,63.9987,64.0136,63.8872,63.9244,34500.0
2008-01-02 12:30:00,85.93,86.17,85.93,86.11,51600.0,63.9244,64.1029,63.9244,64.0583,51600.0
2008-01-02 13:00:00,86.13,86.15,85.98,86.07,43000.0,64.0731,64.088,63.9616,64.0285,43000.0
2008-01-02 13:30:00,86.08,86.38,86.06,86.18,45800.0,64.0359,64.2591,64.0211,64.1103,45800.0
2008-01-02 14:00:00,86.16,86.59,86.16,86.3,85900.0,64.0955,64.4153,64.0955,64.1996,85900.0
2008-01-02 14:30:00,86.29,86.37,85.71,85.71,75300.0,64.1922,64.2517,63.7607,63.7607,75300.0
2008-01-02 15:00:00,85.73,85.73,85.34,85.51,137700.0,63.7756,63.7756,63.4854,63.6119,137700.0
2008-01-02 15:30:00,85.5,85.67,85.48,85.6,80000.0,63.6045,63.7309,63.5896,63.6789,80000.0
2008-01-03 09:30:00,85.96,86.37,85.38,85.49,40500.0,63.9467,64.2517,63.5152,63.597,40500.0
2008-01-03 10:00:00,85.49,85.69,85.39,85.52,61400.0,63.597,63.7458,63.5226,63.6194,61400.0
2008-01-03 10:30:00,85.55,85.65,85.36,85.47,40800.0,63.6417,63.7161,63.5003,63.5822,40800.0
2008-01-03 11:00:00,85.47,85.68,85.44,85.49,73900.0,63.5822,63.7384,63.5598,63.597,73900.0
2008-01-03 11:30:00,85.48,85.7,85.44,85.48,55500.0,63.5896,63.7533,63.5598,63.5896,55500.0
2008-01-03 12:00:00,85.5,85.6,85.46,85.6,51400.0,63.6045,63.6789,63.5747,63.6789,51400.0
2008-01-03 12:30:00,85.55,85.64,85.38,85.58,52700.0,63.6417,63.7086,63.5152,63.664,52700.0
2008-01-03 13:00:00,85.59,85.6,85.42,85.59,31400.0,63.6714,63.6789,63.545,63.6714,31400.0
2008-01-03 13:30:00,85.59,85.81,85.55,85.55,49600.0,63.6714,63.8351,63.6417,63.6417,49600.0
2008-01-03 14:00:00,85.58,85.8,85.54,85.7,49600.0,63.664,63.8276,63.6342,63.7533,49600.0
2008-01-03 14:30:00,85.67,85.8,85.65,85.75,61100.0,63.7309,63.8276,63.7161,63.7905,61100.0
2008-01-03 15:00:00,85.75,85.84,85.52,85.52,49700.0,63.7905,63.8574,63.6194,63.6194,49700.0
2008-01-03 15:30:00,85.53,85.58,85.04,85.25,129200.0,63.6268,63.664,63.2623,63.4185,129200.0
2008-01-04 09:30:00,84.54,85.94,83.52,83.55,85300.0,62.8903,63.9318,62.1315,62.1538,85300.0
2008-01-04 10:00:00,83.59,83.65,83.3,83.32,98500.0,62.1836,62.2282,61.9679,61.9827,98500.0
2008-01-04 10:30:00,83.32,83.5,83.07,83.14,73100.0,61.9827,62.1166,61.7968,61.8488,73100.0
2008-01-04 11:00:00,83.17,83.29,83.0,83.0,179700.0,61.8712,61.9604,61.7447,61.7447,179700.0
2008-01-04 11:30:00,83.0,83.18,82.92,83.13,156100.0,61.7447,61.8786,61.6852,61.8414,156100.0
2008-01-04 12:00:00,83.16,83.51,83.16,83.17,170100.0,61.8637,62.1241,61.8637,61.8712,170100.0
2008-01-04 12:30:00,83.17,83.26,82.86,82.95,52200.0,61.8712,61.9381,61.6405,61.7075,52200.0
2008-01-04 13:00:00,82.93,82.99,82.6,82.67,77800.0,61.6926,61.7373,61.4471,61.4992,77800.0
2008-01-04 13:30:00,82.66,82.74,82.55,82.71,111700.0,61.4918,61.5513,61.4099,61.529,111700.0
2008-01-04 14:00:00,82.71,82.72,82.58,82.64,58500.0,61.529,61.5364,61.4323,61.4769,58500.0
2008-01-04 14:30:00,82.64,82.77,82.5,82.76,73800.0,61.4769,61.5736,61.3727,61.5662,73800.0
2008-01-04 15:00:00,82.73,83.06,82.71,83.04,80100.0,61.5438,61.7893,61.529,61.7745,80100.0
2008-01-04 15:30:00,83.01,83.09,82.47,82.57,129000.0,61.7521,61.8116,61.3504,61.4248,129000.0
2008-01-07 09:30:00,82.88,83.0,82.08,82.45,83800.0,61.6554,61.7447,61.0603,61.3355,83800.0
2008-01-07 10:00:00,82.45,82.45,81.76,81.84,57600.0,61.3355,61.3355,60.8222,60.8818,57600.0
2008-01-07 10:30:00,81.9,82.24,81.7,81.85,60600.0,60.9264,61.1793,60.7776,60.8892,60600.0
2008-01-07 11:00:00,81.91,82.11,81.9,82.11,42200.0,60.9338,61.0826,60.9264,61.0826,42200.0
2008-01-07 11:30:00,82.11,82.27,81.59,81.81,102400.0,61.0826,61.2016,60.6958,60.8594,102400.0
2008-01-07 12:00:00,81.78,81.79,81.53,81.69,66500.0,60.8371,60.8446,60.6511,60.7702,66500.0
2008-01-07 12:30:00,81.7,82.0,81.69,81.93,77400.0,60.7776,61.0008,60.7702,60.9487,77400.0
2008-01-07 13:00:00,81.95,82.06,81.76,81.85,81800.0,60.9636,61.0454,60.8222,60.8892,81800.0
2008-01-07 13:30:00,81.81,81.99,81.35,81.5,61900.0,60.8594,60.9933,60.5172,60.6288,61900.0
2008-01-07 14:00:00,81.54,81.58,81.33,81.47,59100.0,60.6586,60.6883,60.5024,60.6065,59100.0
2008-01-07 14:30:00,81.52,81.8,81.26,81.52,56800.0,60.6437,60.852,60.4503,60.6437,56800.0
2008-01-07 15:00:00,81.49,81.88,81.45,81.61,148900.0,60.6214,60.9115,60.5916,60.7107,148900.0
2008-01-07 15:30:00,81.61,82.12,81.53,82.01,147600.0,60.7107,61.0901,60.6511,61.0082,147600.0
2008-01-08 09:30:00,82.66,82.66,81.47,81.52,53500.0,61.4918,61.4918,60.6065,60.6437,53500.0
2008-01-08 10:00:00,81.49,81.84,81.46,81.75,50200.0,60.6214,60.8818,60.5991,60.8148,50200.0
2008-01-08 10:30:00,81.76,81.76,81.43,81.5,30000.0,60.8222,60.8222,60.5768,60.6288,30000.0
2008-01-08 11:00:00,81.52,81.64,81.17,81.17,66100.0,60.6437,60.733,60.3833,60.3833,66100.0
2008-01-08 11:30:00,81.21,81.25,81.0,81.19,59700.0,60.4131,60.4428,60.2569,60.3982,59700.0
2008-01-08 12:00:00,81.17,81.3,81.05,81.2,28400.0,60.3833,60.48,60.2941,60.4057,28400.0
2008-01-08 12:30:00,81.19,81.31,81.01,81.2,59400.0,60.3982,60.4875,60.2643,60.4057,59400.0
2008-01-08 13:00:00,81.15,81.35,81.07,81.16,63900.0,60.3685,60.5172,60.3089,60.3759,63900.0
2008-01-08 13:30:00,81.16,81.33,81.0,81.33,32300.0,60.3759,60.5024,60.2569,60.5024,32300.0
2008-01-08 14:00:00,81.38,81.52,81.23,81.52,29400.0,60.5396,60.6437,60.428,60.6437,29400.0
2008-01-08 14:30:00,81.51,81.57,80.86,80.86,93300.0,60.6363,60.6809,60.1527,60.1527,93300.0
2008-01-08 15:00:00,80.89,80.91,80.26,80.45,180600.0,60.175,60.1899,59.7064,59.8477,180600.0
2008-01-08 15:30:00,80.41,80.66,79.91,80.01,288200.0,59.818,60.0039,59.446,59.5204,288200.0
2008-01-09 09:30:00,80.19,80.47,79.7,79.82,64100.0,59.6543,59.8626,59.2898,59.3791,64100.0
2008-01-09 10:00:00,79.86,79.97,79.44,79.6,85000.0,59.4088,59.4906,59.0964,59.2154,85000.0
2008-01-09 10:30:00,79.56,79.8,79.17,79.24,93400.0,59.1856,59.3642,58.8955,58.9476,93400.0
2008-01-09 11:00:00,79.21,79.43,79.16,79.3,36300.0,58.9253,59.0889,58.8881,58.9922,36300.0
2008-01-09 11:30:00,79.31,79.8,78.76,78.82,130500.0,58.9997,59.3642,58.5905,58.6351,130500.0
2008-01-09 12:00:00,78.83,79.1,78.69,78.8,77900.0,58.6426,58.8434,58.5384,58.6203,77900.0
2008-01-09 12:30:00,78.8,78.81,78.39,78.63,58900.0,58.6203,58.6277,58.3153,58.4938,58900.0
2008-01-09 13:00:00,78.7,79.0,78.66,78.84,74200.0,58.5459,58.769,58.5161,58.65,74200.0
2008-01-09 13:30:00,78.82,78.85,78.37,78.45,76600.0,58.6351,58.6575,58.3004,58.3599,76600.0
2008-01-09 14:00:00,78.41,78.68,78.34,78.68,77300.0,58.3301,58.531,58.2781,58.531,77300.0
2008-01-09 14:30:00,78.71,79.3,78.67,79.14,118600.0,58.5533,58.9922,58.5236,58.8732,118600.0
2008-01-09 15:00:00,79.13,79.97,79.08,79.72,85900.0,58.8658,59.4906,58.8286,59.3047,85900.0
2008-01-09 15:30:00,79.7,80.14,79.31,79.99,275200.0,59.2898,59.6171,58.9997,59.5055,275200.0
2008-01-10 09:30:00,79.32,79.47,78.81,79.13,169100.0,59.0071,59.1187,58.6277,58.8658,169100.0
2008-01-10 10:00:00,79.14,80.21,79.14,80.03,223700.0,58.8732,59.6692,58.8732,59.5353,223700.0
2008-01-10 10:30:00,79.99,80.31,79.57,80.31,184000.0,59.5055,59.7436,59.1931,59.7436,184000.0
2008-01-10 11:00:00,80.29,80.37,79.9,80.06,109100.0,59.7287,59.7882,59.4386,59.5576,109100.0
2008-01-10 11:30:00,80.07,80.09,79.5,79.93,67000.0,59.565,59.5799,59.141,59.4609,67000.0
2008-01-10 12:00:00,79.93,80.78,79.43,80.12,178700.0,59.4609,60.0932,59.0889,59.6022,178700.0
2008-01-10 12:30:00,80.16,80.32,79.72,79.9,159800.0,59.632,59.751,59.3047,59.4386,159800.0
2008-01-10 13:00:00,79.94,79.97,79.01,79.13,285200.0,59.4683,59.4906,58.7765,58.8658,285200.0
2008-01-10 13:30:00,79.12,79.22,78.45,78.78,120200.0,58.8583,58.9327,58.3599,58.6054,120200.0
2008-01-10 14:00:00,78.8,79.49,78.72,79.32,69600.0,58.6203,59.1336,58.5608,59.0071,69600.0
2008-01-10 14:30:00,79.34,80.32,79.31,80.28,76300.0,59.022,59.751,58.9997,59.7213,76300.0
2008-01-10 15:00:00,80.27,80.64,80.18,80.46,68900.0,59.7138,59.9891,59.6469,59.8552,68900.0
2008-01-10 15:30:00,80.48,80.56,79.7,79.77,146000.0,59.87,59.9295,59.2898,59.3419,146000.0
2008-01-11 09:30:00,77.77,78.24,76.55,78.21,266300.0,57.854,58.2037,56.9465,58.1814,266300.0
2008-01-11 10:00:00,78.18,78.34,77.5,77.5,162300.0,58.159,58.2781,57.6532,57.6532,162300.0
2008-01-11 10:30:00,77.48,78.34,77.32,78.24,87900.0,57.6383,58.2781,57.5193,58.2037,87900.0
2008-01-11 11:00:00,78.26,78.37,77.77,78.02,95400.0,58.2186,58.3004,57.854,58.04,95400.0
2008-01-11 11:30:00,78.01,78.33,77.47,77.53,77800.0,58.0326,58.2706,57.6309,57.6755,77800.0
2008-01-11 12:00:00,77.51,77.76,77.47,77.58,83900.0,57.6606,57.8466,57.6309,57.7127,83900.0
2008-01-11 12:30:00,77.53,77.83,77.39,77.81,59400.0,57.6755,57.8987,57.5713,57.8838,59400.0
2008-01-11 13:00:00,77.75,77.75,76.91,77.15,71900.0,57.8392,57.8392,57.2143,57.3928,71900.0
2008-01-11 13:30:00,77.2,77.85,76.97,77.18,75800.0,57.43,57.9135,57.2589,57.4151,75800.0
2008-01-11 14:00:00,77.19,77.29,76.83,77.24,86900.0,57.4226,57.497,57.1548,57.4598,86900.0
2008-01-11 14:30:00,77.27,77.31,76.77,76.88,92100.0,57.4821,57.5118,57.1101,57.192,92100.0
2008-01-11 15:00:00,76.89,77.09,76.53,77.05,120100.0,57.1994,57.3482,56.9316,57.3184,120100.0
2008-01-11 15:30:00,77.05,77.49,76.86,76.99,228700.0,57.3184,57.6457,57.1771,57.2738,228700.0
2008-01-14 09:30:00,77.63,77.93,76.8,77.15,53700.0,57.7499,57.9731,57.1324,57.3928,53700.0
2008-01-14 10:00:00,77.19,77.53,76.97,77.48,52000.0,57.4226,57.6755,57.2589,57.6383,52000.0
2008-01-14 10:30:00,77.46,77.75,77.25,77.75,42200.0,57.6234,57.8392,57.4672,57.8392,42200.0
2008-01-14 11:00:00,77.73,77.8,77.53,77.75,26200.0,57.8243,57.8764,57.6755,57.8392,26200.0
2008-01-14 11:30:00,77.71,77.71,77.34,77.39,29200.0,57.8094,57.8094,57.5342,57.5713,29200.0
2008-01-14 12:00:00,77.39,77.42,77.06,77.2,30900.0,57.5713,57.5937,57.3259,57.43,30900.0
2008-01-14 12:30:00,77.22,77.33,77.06,77.25,22900.0,57.4449,57.5267,57.3259,57.4672,22900.0
2008-01-14 13:00:00,77.29,77.32,77.15,77.23,23100.0,57.497,57.5193,57.3928,57.4523,23100.0
2008-01-14 13:30:00,77.22,77.46,77.19,77.39,26700.0,57.4449,57.6234,57.4226,57.5713,26700.0
2008-01-14 14:00:00,77.39,77.48,77.06,77.15,32300.0,57.5713,57.6383,57.3259,57.3928,32300.0
2008-01-14 14:30:00,77.16,77.54,77.16,77.54,46200.0,57.4002,57.6829,57.4002,57.6829,46200.0
2008-01-14 15:00:00,77.56,77.64,77.22,77.32,57800.0,57.6978,57.7573,57.4449,57.5193,57800.0
2008-01-14 15:30:00,77.29,77.58,77.22,77.33,70300.0,57.497,57.7127,57.4449,57.5267,70300.0
2008-01-15 09:30:00,76.82,76.95,76.06,76.3,107600.0,57.1473,57.244,56.5819,56.7605,107600.0
2008-01-15 10:00:00,76.31,76.43,75.42,75.52,97600.0,56.7679,56.8572,56.1058,56.1802,97600.0
2008-01-15 10:30:00,75.51,75.95,75.44,75.92,79000.0,56.1728,56.5001,56.1207,56.4778,79000.0
2008-01-15 11:00:00,75.95,76.18,75.89,76.02,27500.0,56.5001,56.6712,56.4555,56.5522,27500.0
2008-01-15 11:30:00,76.02,76.37,75.96,76.26,38700.0,56.5522,56.8126,56.5076,56.7307,38700.0
2008-01-15 12:00:00,76.32,76.57,76.24,76.28,40800.0,56.7754,56.9613,56.7158,56.7456,40800.0
2008-01-15 12:30:00,76.3,76.3,76.07,76.18,27900.0,56.7605,56.7605,56.5894,56.6712,27900.0
2008-01-15 13:00:00,76.18,76.61,76.13,76.27,26400.0,56.6712,56.9911,56.634,56.7382,26400.0
2008-01-15 13:30:00,76.26,76.34,76.11,76.27,25400.0,56.7307,56.7902,56.6191,56.7382,25400.0
2008-01-15 14:00:00,76.26,76.28,75.82,76.07,103400.0,56.7307,56.7456,56.4034,56.5894,103400.0
2008-01-15 14:30:00,76.07,76.2,75.72,75.81,84900.0,56.5894,56.6861,56.329,56.396,84900.0
2008-01-15 15:00:00,75.76,76.26,75.61,76.19,117500.0,56.3588,56.7307,56.2472,56.6787,117500.0
2008-01-15 15:30:00,76.21,76.41,76.0,76.01,280900.0,56.6935,56.8423,56.5373,56.5447,280900.0
2008-01-16 09:30:00,75.48,77.93,75.26,76.67,279100.0,56.1505,57.9731,55.9868,57.0357,279100.0
2008-01-16 10:00:00,76.66,77.08,76.13,76.27,82500.0,57.0283,57.3407,56.634,56.7382,82500.0
2008-01-16 10:30:00,76.26,76.38,75.46,75.77,113400.0,56.7307,56.82,56.1356,56.3662,113400.0
2008-01-16 11:00:00,75.77,76.26,75.77,76.21,47200.0,56.3662,56.7307,56.3662,56.6935,47200.0
2008-01-16 11:30:00,76.17,76.58,75.85,76.46,49900.0,56.6638,56.9688,56.4257,56.8795,49900.0
2008-01-16 12:00:00,76.46,76.58,75.85,75.98,55600.0,56.8795,56.9688,56.4257,56.5224,55600.0
2008-01-16 12:30:00,75.99,76.19,75.78,75.88,51900.0,56.5299,56.6787,56.3736,56.448,51900.0
2008-01-16 13:00:00,75.89,76.08,75.73,75.73,51500.0,56.4555,56.5968,56.3365,56.3365,51500.0
2008-01-16 13:30:00,75.73,75.95,75.53,75.67,97200.0,56.3365,56.5001,56.1877,56.2918,97200.0
2008-01-16 14:00:00,75.67,76.39,75.52,76.36,101000.0,56.2918,56.8274,56.1802,56.8051,101000.0
2008-01-16 14:30:00,76.38,76.68,76.0,76.05,102000.0,56.82,57.0432,56.5373,56.5745,102000.0
2008-01-16 15:00:00,76.0,76.38,75.9,76.1,129800.0,56.5373,56.82,56.4629,56.6117,129800.0
2008-01-16 15:30:00,76.1,76.2,75.42,75.5,278400.0,56.6117,56.6861,56.1058,56.1654,278400.0
2008-01-17 09:30:00,75.93,76.96,75.5,76.95,59300.0,56.4852,57.2515,56.1654,57.244,59300.0
2008-01-17 10:00:00,76.92,76.92,75.08,75.34,126400.0,57.2217,57.2217,55.8529,56.0463,126400.0
2008-01-17 10:30:00,75.35,75.35,74.81,74.91,71500.0,56.0538,56.0538,55.6521,55.7264,71500.0
2008-01-17 11:00:00,74.96,75.0,74.71,74.81,68100.0,55.7636,55.7934,55.5777,55.6521,68100.0
2008-01-17 11:30:00,74.81,74.83,74.64,74.72,115800.0,55.6521,55.6669,55.5256,55.5851,115800.0
2008-01-17 12:00:00,74.74,74.8,74.34,74.6,91400.0,55.6,55.6446,55.3024,55.4958,91400.0
2008-01-17 12:30:00,74.62,75.13,74.59,74.93,107900.0,55.5107,55.8901,55.4884,55.7413,107900.0
2008-01-17 13:00:00,74.91,75.12,74.86,74.94,82000.0,55.7264,55.8827,55.6893,55.7488,82000.0
2008-01-17 13:30:00,74.94,75.11,74.75,74.81,85400.0,55.7488,55.8752,55.6074,55.6521,85400.0
2008-01-17 14:00:00,74.8,74.9,74.55,74.55,116300.0,55.6446,55.719,55.4586,55.4586,116300.0
2008-01-17 14:30:00,74.57,74.61,74.28,74.45,99300.0,55.4735,55.5033,55.2578,55.3842,99300.0
2008-01-17 15:00:00,74.45,74.67,73.76,73.76,137200.0,55.3842,55.5479,54.8709,54.8709,137200.0
2008-01-17 15:30:00,73.72,73.75,72.93,73.57,370800.0,54.8412,54.8635,54.2535,54.7296,370800.0
2008-01-18 09:30:00,73.94,74.45,72.69,73.43,196400.0,55.0049,55.3842,54.075,54.6255,196400.0
2008-01-18 10:00:00,73.51,74.05,73.21,73.81,175300.0,54.685,55.0867,54.4618,54.9081,175300.0
2008-01-18 10:30:00,73.81,73.83,73.05,73.39,70200.0,54.9081,54.923,54.3428,54.5957,70200.0
2008-01-18 11:00:00,73.39,73.57,72.38,72.69,98300.0,54.5957,54.7296,53.8443,54.075,98300.0
2008-01-18 11:30:00,72.68,72.76,71.43,71.7,116700.0,54.0675,54.127,53.1376,53.3385,116700.0
2008-01-18 12:00:00,71.74,72.38,71.67,72.37,85600.0,53.3682,53.8443,53.3162,53.8369,85600.0
2008-01-18 12:30:00,72.39,72.56,71.84,71.94,114500.0,53.8518,53.9783,53.4426,53.517,114500.0
2008-01-18 13:00:00,71.91,72.22,71.55,71.75,78200.0,53.4947,53.7253,53.2269,53.3757,78200.0
2008-01-18 13:30:00,71.76,72.09,71.42,71.9,48800.0,53.3831,53.6286,53.1302,53.4873,48800.0
2008-01-18 14:00:00,71.87,71.97,71.5,71.53,87000.0,53.465,53.5393,53.1897,53.212,87000.0
2008-01-18 14:30:00,71.53,71.63,71.22,71.58,71800.0,53.212,53.2864,52.9814,53.2492,71800.0
2008-01-18 15:00:00,71.6,71.89,71.41,71.52,122800.0,53.2641,53.4798,53.1228,53.2046,122800.0
2008-01-18 15:30:00,71.53,72.05,71.45,71.86,197900.0,53.212,53.5989,53.1525,53.4575,197900.0
2008-01-22 09:30:00,70.29,71.57,69.0,71.51,81400.0,52.2896,53.2418,51.3299,53.1971,81400.0
2008-01-22 10:00:00,71.55,74.33,71.34,73.74,273600.0,53.2269,55.295,53.0707,54.8561,273600.0
2008-01-22 10:30:00,73.7,75.1,73.01,74.16,345000.0,54.8263,55.8678,54.313,55.1685,345000.0
2008-01-22 11:00:00,74.17,75.9,74.17,75.38,213900.0,55.176,56.4629,55.176,56.0761,213900.0
2008-01-22 11:30:00,75.38,75.44,74.69,75.07,133200.0,56.0761,56.1207,55.5628,55.8455,133200.0
2008-01-22 12:00:00,75.07,75.39,74.78,75.17,168800.0,55.8455,56.0835,55.6297,55.9199,168800.0
2008-01-22 12:30:00,75.17,75.6,74.96,75.56,98100.0,55.9199,56.2397,55.7636,56.21,98100.0
2008-01-22 13:00:00,75.59,75.92,75.06,75.18,85100.0,56.2323,56.4778,55.838,55.9273,85100.0
2008-01-22 13:30:00,75.19,75.52,74.96,75.23,85900.0,55.9347,56.1802,55.7636,55.9645,85900.0
2008-01-22 14:00:00,75.23,75.8,74.96,75.54,108800.0,55.9645,56.3885,55.7636,56.1951,108800.0
2008-01-22 14:30:00,75.54,75.88,75.22,75.77,115800.0,56.1951,56.448,55.9571,56.3662,115800.0
2008-01-22 15:00:00,75.7,76.5,75.65,76.37,187700.0,56.3141,56.9093,56.2769,56.8126,187700.0
2008-01-22 15:30:00,76.4,76.95,76.04,76.27,241300.0,56.8349,57.244,56.5671,56.7382,241300.0
2008-01-23 09:30:00,74.21,74.81,73.02,74.61,165900.0,55.2057,55.6521,54.3205,55.5033,165900.0
2008-01-23 10:00:00,74.61,75.69,74.59,75.32,120400.0,55.5033,56.3067,55.4884,56.0314,120400.0
2008-01-23 10:30:00,75.34,75.64,75.11,75.29,143500.0,56.0463,56.2695,55.8752,56.0091,143500.0
2008-01-23 11:00:00,75.3,75.61,74.95,74.95,52100.0,56.0166,56.2472,55.7562,55.7562,52100.0
2008-01-23 11:30:00,74.9,74.95,74.41,74.7,64400.0,55.719,55.7562,55.3545,55.5702,64400.0
2008-01-23 12:00:00,74.66,75.0,74.54,74.89,91000.0,55.5405,55.7934,55.4512,55.7116,91000.0
2008-01-23 12:30:00,74.82,74.83,73.96,74.26,107400.0,55.6595,55.6669,55.0197,55.2429,107400.0
2008-01-23 13:00:00,74.27,74.95,74.07,74.85,63800.0,55.2503,55.7562,55.1016,55.6818,63800.0
2008-01-23 13:30:00,74.84,75.78,74.58,75.64,93900.0,55.6744,56.3736,55.481,56.2695,93900.0
2008-01-23 14:00:00,75.65,76.77,75.31,76.66,117000.0,56.2769,57.1101,56.024,57.0283,117000.0
2008-01-23 14:30:00,76.72,76.77,75.77,76.29,91700.0,57.0729,57.1101,56.3662,56.753,91700.0
2008-01-23 15:00:00,76.3,77.03,76.27,76.81,230400.0,56.7605,57.3035,56.7382,57.1399,230400.0
2008-01-23 15:30:00,76.83,78.45,76.56,77.48,241500.0,57.1548,58.3599,56.9539,57.6383,241500.0
2008-01-24 09:30:00,81.0,82.3,80.75,81.4,246700.0,60.2569,61.224,60.0709,60.5544,246700.0
2008-01-24 10:00:00,81.33,81.8,79.72,79.86,171900.0,60.5024,60.852,59.3047,59.4088,171900.0
2008-01-24 10:30:00,79.8,80.29,79.27,80.12,201800.0,59.3642,59.7287,58.9699,59.6022,201800.0
2008-01-24 11:00:00,80.15,80.48,79.73,80.48,132500.0,59.6245,59.87,59.3121,59.87,132500.0
2008-01-24 11:30:00,80.49,80.49,79.88,80.01,63500.0,59.8775,59.8775,59.4237,59.5204,63500.0
2008-01-24 12:00:00,80.01,80.12,79.82,80.04,113700.0,59.5204,59.6022,59.3791,59.5427,113700.0
2008-01-24 12:30:00,80.05,80.27,79.7,80.22,121300.0,59.5502,59.7138,59.2898,59.6766,121300.0
2008-01-24 13:00:00,80.21,80.28,79.66,79.8,89400.0,59.6692,59.7213,59.26,59.3642,89400.0
2008-01-24 13:30:00,79.8,80.57,79.78,80.31,71600.0,59.3642,59.937,59.3493,59.7436,71600.0
2008-01-24 14:00:00,80.28,81.2,80.25,81.02,125900.0,59.7213,60.4057,59.6989,60.2717,125900.0
2008-01-24 14:30:00,81.04,81.17,80.4,80.6,151500.0,60.2866,60.3833,59.8105,59.9593,151500.0
2008-01-24 15:00:00,80.6,80.94,80.32,80.72,139100.0,59.9593,60.2122,59.751,60.0486,139100.0
2008-01-24 15:30:00,80.72,81.07,80.67,80.88,133000.0,60.0486,60.3089,60.0114,60.1676,133000.0
2008-01-25 09:30:00,82.62,82.62,78.72,79.0,297600.0,61.462,61.462,58.5608,58.769,297600.0
2008-01-25 10:00:00,79.05,79.15,77.23,78.42,279600.0,58.8062,58.8806,57.4523,58.3376,279600.0
2008-01-25 10:30:00,78.41,78.55,77.91,78.01,167000.0,58.3301,58.4343,57.9582,58.0326,167000.0
2008-01-25 11:00:00,78.01,78.1,77.3,78.0,128700.0,58.0326,58.0995,57.5044,58.0251,128700.0
2008-01-25 11:30:00,78.07,78.62,78.06,78.29,79900.0,58.0772,58.4864,58.0698,58.2409,79900.0
2008-01-25 12:00:00,78.3,78.34,77.67,77.72,90000.0,58.2483,58.2781,57.7796,57.8168,90000.0
2008-01-25 12:30:00,77.73,77.74,76.97,77.15,104800.0,57.8243,57.8317,57.2589,57.3928,104800.0
2008-01-25 13:00:00,77.19,78.0,77.01,77.8,106500.0,57.4226,58.0251,57.2887,57.8764,106500.0
2008-01-25 13:30:00,77.79,77.91,77.34,77.66,64600.0,57.8689,57.9582,57.5342,57.7722,64600.0
2008-01-25 14:00:00,77.6,77.91,77.29,77.36,68400.0,57.7276,57.9582,57.497,57.549,68400.0
2008-01-25 14:30:00,77.43,77.6,77.07,77.54,67800.0,57.6011,57.7276,57.3333,57.6829,67800.0
2008-01-25 15:00:00,77.5,77.96,77.24,77.61,70600.0,57.6532,57.9954,57.4598,57.735,70600.0
2008-01-25 15:30:00,77.65,77.82,76.97,77.31,173400.0,57.7648,57.8912,57.2589,57.5118,173400.0
2008-01-28 09:30:00,77.54,77.54,76.33,76.5,131100.0,57.6829,57.6829,56.7828,56.9093,131100.0
2008-01-28 10:00:00,76.5,76.66,75.62,76.5,104800.0,56.9093,57.0283,56.2546,56.9093,104800.0
2008-01-28 10:30:00,76.51,76.58,75.78,75.97,132600.0,56.9167,56.9688,56.3736,56.515,132600.0
2008-01-28 11:00:00,75.97,76.05,75.69,75.95,164700.0,56.515,56.5745,56.3067,56.5001,164700.0
2008-01-28 11:30:00,75.91,76.31,75.75,75.78,77000.0,56.4704,56.7679,56.3513,56.3736,77000.0
2008-01-28 12:00:00,75.84,75.87,75.4,75.48,59200.0,56.4183,56.4406,56.091,56.1505,59200.0
2008-01-28 12:30:00,75.46,75.57,75.08,75.49,96000.0,56.1356,56.2174,55.8529,56.1579,96000.0
2008-01-28 13:00:00,75.45,75.93,75.44,75.69,88900.0,56.1282,56.4852,56.1207,56.3067,88900.0
2008-01-28 13:30:00,75.69,75.9,75.49,75.74,83900.0,56.3067,56.4629,56.1579,56.3439,83900.0
2008-01-28 14:00:00,75.74,76.34,75.74,76.18,70900.0,56.3439,56.7902,56.3439,56.6712,70900.0
2008-01-28 14:30:00,76.12,76.64,76.02,76.16,79800.0,56.6266,57.0134,56.5522,56.6563,79800.0
2008-01-28 15:00:00,76.11,76.45,75.75,76.06,86000.0,56.6191,56.8721,56.3513,56.5819,86000.0
2008-01-28 15:30:00,76.06,76.69,75.82,76.65,218800.0,56.5819,57.0506,56.4034,57.0209,218800.0
2008-01-29 09:30:00,76.67,77.59,76.67,76.76,76800.0,57.0357,57.7201,57.0357,57.1027,76800.0
2008-01-29 10:00:00,76.77,77.46,76.41,77.4,57800.0,57.1101,57.6234,56.8423,57.5788,57800.0
2008-01-29 10:30:00,77.39,77.58,76.98,77.08,151200.0,57.5713,57.7127,57.2663,57.3407,151200.0
2008-01-29 11:00:00,77.13,77.24,76.63,76.93,79800.0,57.3779,57.4598,57.006,57.2291,79800.0
2008-01-29 11:30:00,76.93,77.08,76.87,76.94,39300.0,57.2291,57.3407,57.1845,57.2366,39300.0
2008-01-29 12:00:00,76.94,77.04,76.38,76.52,45900.0,57.2366,57.311,56.82,56.9241,45900.0
2008-01-29 12:30:00,76.49,77.05,76.38,76.91,63200.0,56.9018,57.3184,56.82,57.2143,63200.0
2008-01-29 13:00:00,76.93,77.2,76.85,77.2,39600.0,57.2291,57.43,57.1696,57.43,39600.0
2008-01-29 13:30:00,77.21,77.27,76.95,76.96,25500.0,57.4374,57.4821,57.244,57.2515,25500.0
2008-01-29 14:00:00,76.97,77.04,76.65,76.83,66200.0,57.2589,57.311,57.0209,57.1548,66200.0
2008-01-29 14:30:00,76.84,76.99,76.8,76.89,36000.0,57.1622,57.2738,57.1324,57.1994,36000.0
2008-01-29 15:00:00,76.9,77.33,76.9,77.25,74500.0,57.2068,57.5267,57.2068,57.4672,74500.0
2008-01-29 15:30:00,77.25,77.38,77.07,77.18,125200.0,57.4672,57.5639,57.3333,57.4151,125200.0
2008-01-30 09:30:00,77.12,77.52,76.82,77.09,52100.0,57.3705,57.6681,57.1473,57.3482,52100.0
2008-01-30 10:00:00,77.11,77.87,76.82,77.82,48100.0,57.3631,57.9284,57.1473,57.8912,48100.0
2008-01-30 10:30:00,77.82,77.91,77.69,77.73,41400.0,57.8912,57.9582,57.7945,57.8243,41400.0
2008-01-30 11:00:00,77.73,77.82,77.48,77.57,27600.0,57.8243,57.8912,57.6383,57.7053,27600.0
2008-01-30 11:30:00,77.56,77.94,77.55,77.74,23000.0,57.6978,57.9805,57.6904,57.8317,23000.0
2008-01-30 12:00:00,77.75,77.95,77.51,77.51,21800.0,57.8392,57.9879,57.6606,57.6606,21800.0
2008-01-30 12:30:00,77.52,77.59,77.4,77.41,16800.0,57.6681,57.7201,57.5788,57.5862,16800.0
2008-01-30 13:00:00,77.41,77.88,77.41,77.81,23500.0,57.5862,57.9359,57.5862,57.8838,23500.0
2008-01-30 13:30:00,77.86,77.93,77.76,77.78,21400.0,57.921,57.9731,57.8466,57.8615,21400.0
2008-01-30 14:00:00,77.78,79.21,77.78,78.85,54600.0,57.8615,58.9253,57.8615,58.6575,54600.0
2008-01-30 14:30:00,78.9,79.24,78.1,79.24,60700.0,58.6947,58.9476,58.0995,58.9476,60700.0
2008-01-30 15:00:00,79.28,79.85,78.75,78.95,73300.0,58.9773,59.4014,58.5831,58.7319,73300.0
2008-01-30 15:30:00,78.99,79.02,77.79,77.83,140100.0,58.7616,58.7839,57.8689,57.8987,140100.0
2008-01-31 09:30:00,76.74,77.38,76.1,77.29,46900.0,57.0878,57.5639,56.6117,57.497,46900.0
2008-01-31 10:00:00,77.26,77.78,76.86,77.78,62500.0,57.4746,57.8615,57.1771,57.8615,62500.0
2008-01-31 10:30:00,77.76,78.33,77.6,78.27,63200.0,57.8466,58.2706,57.7276,58.226,63200.0
2008-01-31 11:00:00,78.33,79.05,78.09,79.0,64200.0,58.2706,58.8062,58.0921,58.769,64200.0
2008-01-31 11:30:00,79.04,79.82,78.77,79.44,75600.0,58.7988,59.3791,58.5979,59.0964,75600.0
2008-01-31 12:00:00,79.39,79.45,78.65,78.9,67600.0,59.0592,59.1038,58.5087,58.6947,67600.0
2008-01-31 12:30:00,78.9,79.33,78.76,79.33,69500.0,58.6947,59.0145,58.5905,59.0145,69500.0
2008-01-31 13:00:00,79.31,79.42,79.06,79.34,40200.0,58.9997,59.0815,58.8137,59.022,40200.0
2008-01-31 13:30:00,79.41,79.64,79.34,79.5,50100.0,59.074,59.2451,59.022,59.141,50100.0
2008-01-31 14:00:00,79.48,79.7,79.45,79.64,62600.0,59.1261,59.2898,59.1038,59.2451,62600.0
2008-01-31 14:30:00,79.61,79.96,79.46,79.94,87000.0,59.2228,59.4832,59.1112,59.4683,87000.0
2008-01-31 15:00:00,79.93,80.11,79.77,79.88,101200.0,59.4609,59.5948,59.3419,59.4237,101200.0
2008-01-31 15:30:00,79.87,80.05,79.25,79.43,122200.0,59.4162,59.5502,58.955,59.0889,122200.0
2008-02-01 09:30:00,79.43,80.11,79.15,79.75,59500.0,59.0889,59.5948,58.8806,59.327,59500.0
2008-02-01 10:00:00,79.81,80.53,79.81,80.35,95200.0,59.3716,59.9072,59.3716,59.7733,95200.0
2008-02-01 10:30:00,80.33,80.39,79.16,79.16,82900.0,59.7584,59.8031,58.8881,58.8881,82900.0
2008-02-01 11:00:00,79.22,79.45,79.07,79.24,47500.0,58.9327,59.1038,58.8211,58.9476,47500.0
2008-02-01 11:30:00,79.21,79.58,79.19,79.49,26500.0,58.9253,59.2005,58.9104,59.1336,26500.0
2008-02-01 12:00:00,79.42,79.6,79.12,79.6,34600.0,59.0815,59.2154,58.8583,59.2154,34600.0
2008-02-01 12:30:00,79.6,79.62,79.23,79.43,24800.0,59.2154,59.2303,58.9401,59.0889,24800.0
2008-02-01 13:00:00,79.43,79.93,79.42,79.9,24200.0,59.0889,59.4609,59.0815,59.4386,24200.0
2008-02-01 13:30:00,79.87,79.98,79.72,79.82,24700.0,59.4162,59.4981,59.3047,59.3791,24700.0
2008-02-01 14:00:00,79.8,80.42,79.74,80.34,52000.0,59.3642,59.8254,59.3195,59.7659,52000.0
2008-02-01 14:30:00,80.35,80.57,80.31,80.45,39200.0,59.7733,59.937,59.7436,59.8477,39200.0
2008-02-01 15:00:00,80.46,80.8,80.21,80.5,84100.0,59.8552,60.1081,59.6692,59.8849,84100.0
2008-02-01 15:30:00,80.53,80.53,80.18,80.25,102500.0,59.9072,59.9072,59.6469,59.6989,102500.0
2008-02-04 09:30:00,80.06,80.38,79.9,79.97,32900.0,59.5576,59.7956,59.4386,59.4906,32900.0
2008-02-04 10:00:00,79.97,80.16,79.56,80.01,29200.0,59.4906,59.632,59.1856,59.5204,29200.0
2008-02-04 10:30:00,80.04,80.15,79.78,79.84,31000.0,59.5427,59.6245,59.3493,59.3939,31000.0
2008-02-04 11:00:00,79.81,79.95,79.56,79.9,43800.0,59.3716,59.4758,59.1856,59.4386,43800.0
2008-02-04 11:30:00,79.9,80.24,79.81,80.02,38000.0,59.4386,59.6915,59.3716,59.5278,38000.0
2008-02-04 12:00:00,80.01,80.16,79.92,79.97,30700.0,59.5204,59.632,59.4534,59.4906,30700.0
2008-02-04 12:30:00,80.0,80.19,79.99,80.1,23000.0,59.513,59.6543,59.5055,59.5873,23000.0
2008-02-04 13:00:00,80.16,80.28,79.95,80.1,35200.0,59.632,59.7213,59.4758,59.5873,35200.0
2008-02-04 13:30:00,80.1,80.31,80.09,80.31,20200.0,59.5873,59.7436,59.5799,59.7436,20200.0
2008-02-04 14:00:00,80.28,80.42,80.16,80.28,43500.0,59.7213,59.8254,59.632,59.7213,43500.0
2008-02-04 14:30:00,80.27,80.28,79.86,80.15,34400.0,59.7138,59.7213,59.4088,59.6245,34400.0
2008-02-04 15:00:00,80.15,80.37,80.08,80.35,37400.0,59.6245,59.7882,59.5725,59.7733,37400.0
2008-02-04 15:30:00,80.35,80.46,80.17,80.21,69500.0,59.7733,59.8552,59.6394,59.6692,69500.0
2008-02-05 09:30:00,78.46,79.28,78.27,79.15,76400.0,58.3673,58.9773,58.226,58.8806,76400.0
2008-02-05 10:00:00,79.16,79.53,79.1,79.41,115800.0,58.8881,59.1633,58.8434,59.074,115800.0
2008-02-05 10:30:00,79.49,79.57,79.07,79.19,78000.0,59.1336,59.1931,58.8211,58.9104,78000.0
2008-02-05 11:00:00,79.19,79.25,78.96,79.08,49100.0,58.9104,58.955,58.7393,58.8286,49100.0
2008-02-05 11:30:00,79.08,79.71,79.03,79.53,48200.0,58.8286,59.2972,58.7914,59.1633,48200.0
2008-02-05 12:00:00,79.46,79.53,79.02,79.02,35600.0,59.1112,59.1633,58.7839,58.7839,35600.0
2008-02-05 12:30:00,79.04,79.36,78.85,79.29,33300.0,58.7988,59.0369,58.6575,58.9848,33300.0
2008-02-05 13:00:00,79.18,79.4,78.81,78.89,40700.0,58.9029,59.0666,58.6277,58.6872,40700.0
2008-02-05 13:30:00,78.91,78.96,78.7,78.88,56000.0,58.7021,58.7393,58.5459,58.6798,56000.0
2008-02-05 14:00:00,78.85,79.32,78.75,79.23,69200.0,58.6575,59.0071,58.5831,58.9401,69200.0
2008-02-05 14:30:00,79.25,79.56,79.15,79.23,84700.0,58.955,59.1856,58.8806,58.9401,84700.0
2008-02-05 15:00:00,79.23,79.25,78.92,79.1,177200.0,58.9401,58.955,58.7095,58.8434,177200.0
2008-02-05 15:30:00,79.1,79.31,79.07,79.2,214700.0,58.8434,58.9997,58.8211,58.9178,214700.0
2008-02-06 09:30:00,79.58,79.58,78.71,78.77,70900.0,59.2005,59.2005,58.5533,58.5979,70900.0
2008-02-06 10:00:00,78.77,79.1,78.74,79.09,152100.0,58.5979,58.8434,58.5756,58.836,152100.0
2008-02-06 10:30:00,79.07,79.47,78.93,79.3,56000.0,58.8211,59.1187,58.717,58.9922,56000.0
2008-02-06 11:00:00,79.24,79.79,79.19,79.75,51700.0,58.9476,59.3567,58.9104,59.327,51700.0
2008-02-06 11:30:00,79.79,79.99,79.74,79.95,41500.0,59.3567,59.5055,59.3195,59.4758,41500.0
2008-02-06 12:00:00,79.93,80.1,79.7,79.75,58500.0,59.4609,59.5873,59.2898,59.327,58500.0
2008-02-06 12:30:00,79.79,79.85,79.57,79.57,60000.0,59.3567,59.4014,59.1931,59.1931,60000.0
2008-02-06 13:00:00,79.59,79.69,79.4,79.41,57800.0,59.208,59.2823,59.0666,59.074,57800.0
2008-02-06 13:30:00,79.41,79.47,78.8,78.85,99100.0,59.074,59.1187,58.6203,58.6575,99100.0
2008-02-06 14:00:00,78.84,79.02,78.63,78.93,67500.0,58.65,58.7839,58.4938,58.717,67500.0
2008-02-06 14:30:00,78.97,79.29,78.85,79.2,63700.0,58.7467,58.9848,58.6575,58.9178,63700.0
2008-02-06 15:00:00,79.2,79.29,78.87,79.11,85600.0,58.9178,58.9848,58.6723,58.8509,85600.0
2008-02-06 15:30:00,79.08,79.21,78.59,78.76,192300.0,58.8286,58.9253,58.464,58.5905,192300.0
2008-02-07 09:30:00,78.13,78.39,77.53,77.81,64500.0,58.3791,58.5734,57.9308,58.14,64500.0
2008-02-07 10:00:00,77.81,78.5,77.81,78.37,98300.0,58.14,58.6555,58.14,58.5584,98300.0
2008-02-07 10:30:00,78.34,78.4,77.95,77.96,55600.0,58.536,58.5808,58.2446,58.2521,55600.0
2008-02-07 11:00:00,78.05,78.2,77.85,78.14,58300.0,58.3193,58.4314,58.1699,58.3866,58300.0
2008-02-07 11:30:00,78.19,78.41,78.1,78.39,45200.0,58.4239,58.5883,58.3567,58.5734,45200.0
2008-02-07 12:00:00,78.36,78.5,78.21,78.45,37300.0,58.5509,58.6555,58.4389,58.6182,37300.0
2008-02-07 12:30:00,78.45,78.97,78.45,78.92,42000.0,58.6182,59.0067,58.6182,58.9694,42000.0
2008-02-07 13:00:00,78.93,79.06,78.73,78.98,37700.0,58.9768,59.074,58.8274,59.0142,37700.0
2008-02-07 13:30:00,78.97,79.13,78.78,79.13,59100.0,59.0067,59.1263,58.8648,59.1263,59100.0
2008-02-07 14:00:00,79.12,79.41,78.91,79.03,62000.0,59.1188,59.3355,58.9619,59.0516,62000.0
2008-02-07 14:30:00,79.06,79.18,78.7,78.88,77900.0,59.074,59.1636,58.805,58.9395,77900.0
2008-02-07 15:00:00,78.88,79.25,78.5,79.08,89200.0,58.9395,59.216,58.6555,59.0889,89200.0
2008-02-07 15:30:00,79.08,79.29,78.8,79.12,115200.0,59.0889,59.2458,58.8797,59.1188,115200.0
2008-02-08 09:30:00,79.04,79.21,78.1,79.19,31600.0,59.059,59.1861,58.3567,59.1711,31600.0
2008-02-08 10:00:00,79.22,79.32,78.8,78.95,83900.0,59.1935,59.2683,58.8797,58.9918,83900.0
2008-02-08 10:30:00,78.94,79.3,78.77,79.25,50700.0,58.9843,59.2533,58.8573,59.216,50700.0
2008-02-08 11:00:00,79.26,79.78,79.22,79.5,44600.0,59.2234,59.612,59.1935,59.4028,44600.0
2008-02-08 11:30:00,79.5,79.67,78.39,78.54,77900.0,59.4028,59.5298,58.5734,58.6854,77900.0
2008-02-08 12:00:00,78.53,78.56,76.26,76.6,592700.0,58.678,58.7004,56.9818,57.2359,592700.0
2008-02-08 12:30:00,76.56,77.38,76.39,77.25,257900.0,57.206,57.8187,57.0789,57.7215,257900.0
2008-02-08 13:00:00,77.25,77.25,76.25,76.64,211900.0,57.7215,57.7215,56.9743,57.2657,211900.0
2008-02-08 13:30:00,76.63,76.65,75.7,76.11,240400.0,57.2583,57.2732,56.5634,56.8697,240400.0
2008-02-08 14:00:00,76.14,76.3,75.9,76.26,186600.0,56.8921,57.0117,56.7128,56.9818,186600.0
2008-02-08 14:30:00,76.26,76.65,76.06,76.36,171500.0,56.9818,57.2732,56.8324,57.0565,171500.0
2008-02-08 15:00:00,76.37,76.66,75.52,76.35,255200.0,57.064,57.2807,56.4289,57.0491,255200.0
2008-02-08 15:30:00,76.41,76.98,76.36,76.65,312200.0,57.0939,57.5198,57.0565,57.2732,312200.0
2008-02-11 09:30:00,75.0,75.67,74.7,75.06,294000.0,56.0403,56.541,55.8162,56.0852,294000.0
2008-02-11 10:00:00,75.01,75.42,75.0,75.42,169900.0,56.0478,56.3542,56.0403,56.3542,169900.0
2008-02-11 10:30:00,75.49,75.85,75.18,75.53,144600.0,56.4065,56.6755,56.1748,56.4364,144600.0
2008-02-11 11:00:00,75.53,76.0,75.42,75.86,108900.0,56.4364,56.7875,56.3542,56.6829,108900.0
2008-02-11 11:30:00,75.8,76.19,75.67,75.78,204300.0,56.6381,56.9295,56.541,56.6232,204300.0
2008-02-11 12:00:00,75.81,76.28,75.78,75.93,87100.0,56.6456,56.9968,56.6232,56.7352,87100.0
2008-02-11 12:30:00,75.91,76.25,75.89,76.12,62300.0,56.7203,56.9743,56.7053,56.8772,62300.0
2008-02-11 13:00:00,76.13,76.24,75.95,76.15,71000.0,56.8847,56.9669,56.7502,56.8996,71000.0
2008-02-11 13:30:00,76.15,76.48,76.12,76.39,89900.0,56.8996,57.1462,56.8772,57.0789,89900.0
2008-02-11 14:00:00,76.33,76.51,76.03,76.09,108900.0,57.0341,57.1686,56.81,56.8548,108900.0
2008-02-11 14:30:00,76.09,76.44,75.93,76.35,79300.0,56.8548,57.1163,56.7352,57.0491,79300.0
2008-02-11 15:00:00,76.35,76.71,76.23,76.48,99900.0,57.0491,57.3181,56.9594,57.1462,99900.0
2008-02-11 15:30:00,76.48,76.56,76.14,76.38,144000.0,57.1462,57.206,56.8921,57.0715,144000.0
2008-02-12 09:30:00,76.69,76.97,75.21,75.32,144700.0,57.3031,57.5123,56.1972,56.2794,144700.0
2008-02-12 10:00:00,75.32,76.09,75.29,75.74,157900.0,56.2794,56.8548,56.257,56.5933,157900.0
2008-02-12 10:30:00,75.71,76.43,75.68,76.42,78200.0,56.5708,57.1088,56.5484,57.1014,78200.0
2008-02-12 11:00:00,76.37,76.48,76.0,76.05,68700.0,57.064,57.1462,56.7875,56.8249,68700.0
2008-02-12 11:30:00,76.05,76.21,75.89,76.21,69800.0,56.8249,56.9445,56.7053,56.9445,69800.0
2008-02-12 12:00:00,76.17,76.56,76.1,76.18,43200.0,56.9146,57.206,56.8623,56.922,43200.0
2008-02-12 12:30:00,76.24,76.32,76.0,76.19,40100.0,56.9669,57.0266,56.7875,56.9295,40100.0
2008-02-12 13:00:00,76.19,76.36,76.1,76.13,62800.0,56.9295,57.0565,56.8623,56.8847,62800.0
2008-02-12 13:30:00,76.1,76.39,76.06,76.31,49600.0,56.8623,57.0789,56.8324,57.0192,49600.0
2008-02-12 14:00:00,76.31,76.41,76.05,76.14,38900.0,57.0192,57.0939,56.8249,56.8921,38900.0
2008-02-12 14:30:00,76.11,76.47,75.93,76.43,58100.0,56.8697,57.1387,56.7352,57.1088,58100.0
2008-02-12 15:00:00,76.45,76.45,75.34,75.62,113600.0,57.1238,57.1238,56.2944,56.5036,113600.0
2008-02-12 15:30:00,75.61,75.82,75.3,75.76,161600.0,56.4961,56.653,56.2645,56.6082,161600.0
2008-02-13 09:30:00,76.28,77.68,76.28,77.35,133800.0,56.9968,58.0428,56.9968,57.7963,133800.0
2008-02-13 10:00:00,77.33,77.51,77.14,77.5,83100.0,57.7813,57.9158,57.6394,57.9083,83100.0
2008-02-13 10:30:00,77.48,77.49,76.51,76.76,153900.0,57.8934,57.9009,57.1686,57.3554,153900.0
2008-02-13 11:00:00,76.76,77.0,76.69,76.95,49800.0,57.3554,57.5347,57.3031,57.4974,49800.0
2008-02-13 11:30:00,76.96,77.01,76.77,76.86,34900.0,57.5049,57.5422,57.3629,57.4301,34900.0
2008-02-13 12:00:00,76.82,77.01,76.82,76.92,44300.0,57.4002,57.5422,57.4002,57.475,44300.0
2008-02-13 12:30:00,76.95,77.01,76.89,76.94,24800.0,57.4974,57.5422,57.4526,57.4899,24800.0
2008-02-13 13:00:00,76.97,77.24,76.83,76.99,48300.0,57.5123,57.7141,57.4077,57.5273,48300.0
2008-02-13 13:30:00,76.99,77.1,76.91,76.94,36000.0,57.5273,57.6095,57.4675,57.4899,36000.0
2008-02-13 14:00:00,76.94,77.02,76.75,76.91,44300.0,57.4899,57.5497,57.3479,57.4675,44300.0
2008-02-13 14:30:00,76.91,77.15,76.9,77.12,58300.0,57.4675,57.6468,57.46,57.6244,58300.0
2008-02-13 15:00:00,77.13,77.39,77.05,77.39,40500.0,57.6319,57.8262,57.5721,57.8262,40500.0
2008-02-13 15:30:00,77.39,77.5,77.23,77.27,104700.0,57.8262,57.9083,57.7066,57.7365,104700.0
2008-02-14 09:30:00,77.26,77.41,76.31,76.34,57600.0,57.729,57.8411,57.0192,57.0416,57600.0
2008-02-14 10:00:00,76.38,76.5,76.19,76.24,56800.0,57.0715,57.1611,56.9295,56.9669,56800.0
2008-02-14 10:30:00,76.29,76.3,75.89,75.89,49500.0,57.0042,57.0117,56.7053,56.7053,49500.0
2008-02-14 11:00:00,75.87,75.97,75.5,75.65,71100.0,56.6904,56.7651,56.4139,56.526,71100.0
2008-02-14 11:30:00,75.62,75.67,75.39,75.47,60500.0,56.5036,56.541,56.3317,56.3915,60500.0
2008-02-14 12:00:00,75.43,75.65,75.37,75.59,51200.0,56.3616,56.526,56.3168,56.4812,51200.0
2008-02-14 12:30:00,75.59,75.67,75.35,75.39,32200.0,56.4812,56.541,56.3019,56.3317,32200.0
2008-02-14 13:00:00,75.4,75.5,75.2,75.42,29000.0,56.3392,56.4139,56.1898,56.3542,29000.0
2008-02-14 13:30:00,75.45,75.65,75.45,75.6,27700.0,56.3766,56.526,56.3766,56.4887,27700.0
2008-02-14 14:00:00,75.6,75.66,75.36,75.4,35300.0,56.4887,56.5335,56.3093,56.3392,35300.0
2008-02-14 14:30:00,75.46,75.56,75.05,75.3,54700.0,56.384,56.4588,56.0777,56.2645,54700.0
2008-02-14 15:00:00,75.34,75.82,75.24,75.7,47900.0,56.2944,56.653,56.2197,56.5634,47900.0
2008-02-14 15:30:00,75.67,75.77,75.34,75.38,81500.0,56.541,56.6157,56.2944,56.3243,81500.0
2008-02-15 09:30:00,75.37,75.56,74.66,75.23,212500.0,56.3168,56.4588,55.7863,56.2122,212500.0
2008-02-15 10:00:00,75.23,75.48,74.99,75.3,62000.0,56.2122,56.399,56.0329,56.2645,62000.0
2008-02-15 10:30:00,75.3,75.57,75.01,75.05,55200.0,56.2645,56.4662,56.0478,56.0777,55200.0
2008-02-15 11:00:00,75.0,75.14,74.98,75.03,60500.0,56.0403,56.1449,56.0254,56.0627,60500.0
2008-02-15 11:30:00,75.03,75.08,74.81,75.03,75600.0,56.0627,56.1001,55.8984,56.0627,75600.0
2008-02-15 12:00:00,75.04,75.37,75.02,75.09,44600.0,56.0702,56.3168,56.0553,56.1076,44600.0
2008-02-15 12:30:00,75.09,75.1,74.93,75.1,74800.0,56.1076,56.1151,55.988,56.1151,74800.0
2008-02-15 13:00:00,75.04,75.16,74.89,75.02,45900.0,56.0702,56.1599,55.9581,56.0553,45900.0
2008-02-15 13:30:00,75.01,75.16,74.92,75.08,24900.0,56.0478,56.1599,55.9806,56.1001,24900.0
2008-02-15 14:00:00,75.04,75.1,74.81,74.85,41000.0,56.0702,56.1151,55.8984,55.9283,41000.0
2008-02-15 14:30:00,74.9,75.06,74.84,74.94,33500.0,55.9656,56.0852,55.9208,55.9955,33500.0
2008-02-15 15:00:00,74.94,75.18,74.91,75.02,80400.0,55.9955,56.1748,55.9731,56.0553,80400.0
2008-02-15 15:30:00,75.01,75.23,75.0,75.12,78700.0,56.0478,56.2122,56.0403,56.13,78700.0
2008-02-19 09:30:00,75.91,76.0,74.85,74.99,123200.0,56.7203,56.7875,55.9283,56.0329,123200.0
2008-02-19 10:00:00,75.04,75.25,74.98,74.99,106800.0,56.0702,56.2271,56.0254,56.0329,106800.0
2008-02-19 10:30:00,74.99,75.04,74.69,74.97,54000.0,56.0329,56.0702,55.8087,56.0179,54000.0
2008-02-19 11:00:00,74.99,75.02,74.66,74.9,46100.0,56.0329,56.0553,55.7863,55.9656,46100.0
2008-02-19 11:30:00,74.87,75.18,74.83,75.14,33900.0,55.9432,56.1748,55.9133,56.1449,33900.0
2008-02-19 12:00:00,75.14,75.27,75.03,75.2,30600.0,56.1449,56.2421,56.0627,56.1898,30600.0
2008-02-19 12:30:00,75.18,75.18,74.99,75.0,25500.0,56.1748,56.1748,56.0329,56.0403,25500.0
2008-02-19 13:00:00,75.03,75.47,75.02,75.36,33700.0,56.0627,56.3915,56.0553,56.3093,33700.0
2008-02-19 13:30:00,75.38,75.48,75.15,75.16,30400.0,56.3243,56.399,56.1524,56.1599,30400.0
2008-02-19 14:00:00,75.2,75.28,75.07,75.1,49800.0,56.1898,56.2496,56.0926,56.1151,49800.0
2008-02-19 14:30:00,75.1,75.14,74.44,74.46,42800.0,56.1151,56.1449,55.6219,55.6368,42800.0
2008-02-19 15:00:00,74.43,74.8,74.29,74.43,106400.0,55.6144,55.8909,55.5098,55.6144,106400.0
2008-02-19 15:30:00,74.43,74.77,74.28,74.49,132900.0,55.6144,55.8685,55.5023,55.6593,132900.0
2008-02-20 09:30:00,74.04,74.44,73.54,74.03,129500.0,55.323,55.6219,54.9494,55.3155,129500.0
2008-02-20 10:00:00,74.02,74.45,73.99,74.1,90200.0,55.3081,55.6294,55.2857,55.3678,90200.0
2008-02-20 10:30:00,74.09,74.18,73.97,74.07,70000.0,55.3604,55.4276,55.2707,55.3454,70000.0
2008-02-20 11:00:00,74.08,74.25,73.93,74.15,57500.0,55.3529,55.4799,55.2408,55.4052,57500.0
2008-02-20 11:30:00,74.12,74.33,73.8,73.84,83800.0,55.3828,55.5397,55.1437,55.1736,83800.0
2008-02-20 12:00:00,73.84,74.85,73.8,74.68,101200.0,55.1736,55.9283,55.1437,55.8012,101200.0
2008-02-20 12:30:00,74.72,74.79,74.47,74.49,47600.0,55.8311,55.8834,55.6443,55.6593,47600.0
2008-02-20 13:00:00,74.5,74.8,74.27,74.31,154400.0,55.6667,55.8909,55.4949,55.5248,154400.0
2008-02-20 13:30:00,74.31,74.65,74.24,74.58,139700.0,55.5248,55.7788,55.4725,55.7265,139700.0
2008-02-20 14:00:00,74.58,74.65,74.18,74.46,121700.0,55.7265,55.7788,55.4276,55.6368,121700.0
2008-02-20 14:30:00,74.49,75.17,74.34,75.06,92200.0,55.6593,56.1674,55.5472,56.0852,92200.0
2008-02-20 15:00:00,75.05,75.15,74.59,74.61,114800.0,56.0777,56.1524,55.734,55.7489,114800.0
2008-02-20 15:30:00,74.62,74.95,74.55,74.78,97500.0,55.7564,56.003,55.7041,55.8759,97500.0
2008-02-21 09:30:00,75.16,75.81,75.07,75.53,92800.0,56.1599,56.6456,56.0926,56.4364,92800.0
2008-02-21 10:00:00,75.47,75.49,74.63,74.92,173400.0,56.3915,56.4065,55.7639,55.9806,173400.0
2008-02-21 10:30:00,74.93,75.01,74.28,74.29,94800.0,55.988,56.0478,55.5023,55.5098,94800.0
2008-02-21 11:00:00,74.3,74.61,74.27,74.56,71700.0,55.5173,55.7489,55.4949,55.7116,71700.0
2008-02-21 11:30:00,74.56,75.09,74.56,75.0,49700.0,55.7116,56.1076,55.7116,56.0403,49700.0
2008-02-21 12:00:00,74.98,74.98,74.66,74.91,39400.0,56.0254,56.0254,55.7863,55.9731,39400.0
2008-02-21 12:30:00,74.89,75.11,74.73,75.04,40800.0,55.9581,56.1225,55.8386,56.0702,40800.0
2008-02-21 13:00:00,75.1,75.1,74.48,74.67,36100.0,56.1151,56.1151,55.6518,55.7938,36100.0
2008-02-21 13:30:00,74.71,74.71,74.34,74.49,28600.0,55.8236,55.8236,55.5472,55.6593,28600.0
2008-02-21 14:00:00,74.5,74.77,74.38,74.68,40000.0,55.6667,55.8685,55.5771,55.8012,40000.0
2008-02-21 14:30:00,74.71,74.8,74.49,74.59,34200.0,55.8236,55.8909,55.6593,55.734,34200.0
2008-02-21 15:00:00,74.6,74.66,74.26,74.51,64400.0,55.7415,55.7863,55.4874,55.6742,64400.0
2008-02-21 15:30:00,74.51,74.77,74.33,74.77,160100.0,55.6742,55.8685,55.5397,55.8685,160100.0
2008-02-22 09:30:00,75.23,75.31,74.85,74.93,108400.0,56.2122,56.272,55.9283,55.988,108400.0
2008-02-22 10:00:00,74.9,74.95,73.53,73.6,211500.0,55.9656,56.003,54.9419,54.9942,211500.0
2008-02-22 10:30:00,73.61,73.66,73.09,73.44,101100.0,55.0017,55.0391,54.6132,54.8747,101100.0
2008-02-22 11:00:00,73.47,73.59,73.03,73.19,65600.0,54.8971,54.9868,54.5683,54.6879,65600.0
2008-02-22 11:30:00,73.24,73.28,72.79,73.08,42600.0,54.7253,54.7551,54.389,54.6057,42600.0
2008-02-22 12:00:00,73.05,73.14,72.76,72.97,58900.0,54.5833,54.6505,54.3666,54.5235,58900.0
2008-02-22 12:30:00,72.96,73.19,72.93,73.11,69000.0,54.516,54.6879,54.4936,54.6281,69000.0
2008-02-22 13:00:00,73.11,73.49,73.01,73.19,41300.0,54.6281,54.9121,54.5534,54.6879,41300.0
2008-02-22 13:30:00,73.18,73.23,72.98,73.12,44100.0,54.6804,54.7178,54.531,54.6356,44100.0
2008-02-22 14:00:00,73.1,73.55,73.03,73.49,82600.0,54.6206,54.9569,54.5683,54.9121,82600.0
2008-02-22 14:30:00,73.47,73.85,73.4,73.74,57300.0,54.8971,55.181,54.8448,55.0989,57300.0
2008-02-22 15:00:00,73.72,73.88,73.5,73.87,111000.0,55.0839,55.2035,54.9195,55.196,111000.0
2008-02-22 15:30:00,73.88,74.81,73.75,74.81,122700.0,55.2035,55.8984,55.1063,55.8984,122700.0
2008-02-25 09:30:00,74.67,75.51,74.32,75.07,147900.0,55.7938,56.4214,55.5322,56.0926,147900.0
2008-02-25 10:00:00,75.09,75.41,74.68,75.29,106700.0,56.1076,56.3467,55.8012,56.257,106700.0
2008-02-25 10:30:00,75.34,75.38,74.97,75.19,68700.0,56.2944,56.3243,56.0179,56.1823,68700.0
2008-02-25 11:00:00,75.21,75.21,74.71,74.82,59900.0,56.1972,56.1972,55.8236,55.9058,59900.0
2008-02-25 11:30:00,74.83,74.92,74.7,74.76,44000.0,55.9133,55.9806,55.8162,55.861,44000.0
2008-02-25 12:00:00,74.72,74.99,74.65,74.92,29600.0,55.8311,56.0329,55.7788,55.9806,29600.0
2008-02-25 12:30:00,74.92,74.98,74.78,74.87,45400.0,55.9806,56.0254,55.8759,55.9432,45400.0
2008-02-25 13:00:00,74.85,74.99,74.65,74.68,46200.0,55.9283,56.0329,55.7788,55.8012,46200.0
2008-02-25 13:30:00,74.69,74.77,74.46,74.66,26900.0,55.8087,55.8685,55.6368,55.7863,26900.0
2008-02-25 14:00:00,74.69,75.23,74.54,75.15,74800.0,55.8087,56.2122,55.6966,56.1524,74800.0
2008-02-25 14:30:00,75.14,75.35,74.82,75.09,120700.0,56.1449,56.3019,55.9058,56.1076,120700.0
2008-02-25 15:00:00,75.07,75.56,74.83,75.54,71800.0,56.0926,56.4588,55.9133,56.4438,71800.0
2008-02-25 15:30:00,75.52,76.05,75.4,75.88,164100.0,56.4289,56.8249,56.3392,56.6979,164100.0
2008-02-26 09:30:00,74.9,76.0,74.9,75.95,37900.0,55.9656,56.7875,55.9656,56.7502,37900.0
2008-02-26 10:00:00,75.9,75.9,75.26,75.26,98700.0,56.7128,56.7128,56.2346,56.2346,98700.0
2008-02-26 10:30:00,75.27,76.02,75.01,75.66,57800.0,56.2421,56.8025,56.0478,56.5335,57800.0
2008-02-26 11:00:00,75.66,76.0,75.62,75.91,22800.0,56.5335,56.7875,56.5036,56.7203,22800.0
2008-02-26 11:30:00,75.9,76.42,75.87,76.42,22800.0,56.7128,57.1014,56.6904,57.1014,22800.0
2008-02-26 12:00:00,76.42,76.69,76.37,76.59,33200.0,57.1014,57.3031,57.064,57.2284,33200.0
2008-02-26 12:30:00,76.6,76.7,76.4,76.67,46600.0,57.2359,57.3106,57.0864,57.2882,46600.0
2008-02-26 13:00:00,76.72,76.83,76.52,76.63,35000.0,57.3255,57.4077,57.1761,57.2583,35000.0
2008-02-26 13:30:00,76.63,76.84,76.6,76.79,118300.0,57.2583,57.4152,57.2359,57.3778,118300.0
2008-02-26 14:00:00,76.83,76.92,76.55,76.67,94100.0,57.4077,57.475,57.1985,57.2882,94100.0
2008-02-26 14:30:00,76.69,76.97,76.67,76.86,77300.0,57.3031,57.5123,57.2882,57.4301,77300.0
2008-02-26 15:00:00,76.85,76.85,76.45,76.8,130000.0,57.4227,57.4227,57.1238,57.3853,130000.0
2008-02-26 15:30:00,76.85,76.96,76.57,76.96,112500.0,57.4227,57.5049,57.2134,57.5049,112500.0
2008-02-27 09:30:00,76.59,77.03,76.41,76.61,59500.0,57.2284,57.5572,57.0939,57.2433,59500.0
2008-02-27 10:00:00,76.55,77.4,76.52,76.9,112100.0,57.1985,57.8336,57.1761,57.46,112100.0
2008-02-27 10:30:00,76.9,77.83,76.86,77.4,63000.0,57.46,58.1549,57.4301,57.8336,63000.0
2008-02-27 11:00:00,77.47,77.59,77.2,77.26,44700.0,57.8859,57.9756,57.6842,57.729,44700.0
2008-02-27 11:30:00,77.26,77.46,77.2,77.41,32500.0,57.729,57.8785,57.6842,57.8411,32500.0
2008-02-27 12:00:00,77.46,77.46,76.91,77.0,40600.0,57.8785,57.8785,57.4675,57.5347,40600.0
2008-02-27 12:30:00,76.94,77.2,76.89,76.96,32500.0,57.4899,57.6842,57.4526,57.5049,32500.0
2008-02-27 13:00:00,77.0,77.05,76.82,76.95,40000.0,57.5347,57.5721,57.4002,57.4974,40000.0
2008-02-27 13:30:00,76.93,77.03,76.59,76.72,31700.0,57.4824,57.5572,57.2284,57.3255,31700.0
2008-02-27 14:00:00,76.7,76.7,76.36,76.4,49300.0,57.3106,57.3106,57.0565,57.0864,49300.0
2008-02-27 14:30:00,76.44,76.89,76.41,76.88,33000.0,57.1163,57.4526,57.0939,57.4451,33000.0
2008-02-27 15:00:00,76.88,77.21,76.3,77.03,277900.0,57.4451,57.6917,57.0117,57.5572,277900.0
2008-02-27 15:30:00,77.05,77.14,76.83,76.93,113100.0,57.5721,57.6394,57.4077,57.4824,113100.0
2008-02-28 09:30:00,76.5,76.71,75.51,75.87,94300.0,57.1611,57.3181,56.4214,56.6904,94300.0
2008-02-28 10:00:00,75.85,75.94,75.75,75.94,51500.0,56.6755,56.7427,56.6007,56.7427,51500.0
2008-02-28 10:30:00,75.89,76.06,75.47,75.7,87400.0,56.7053,56.8324,56.3915,56.5634,87400.0
2008-02-28 11:00:00,75.66,75.78,75.27,75.31,64800.0,56.5335,56.6232,56.2421,56.272,64800.0
2008-02-28 11:30:00,75.25,75.33,75.04,75.16,47700.0,56.2271,56.2869,56.0702,56.1599,47700.0
2008-02-28 12:00:00,75.17,75.19,75.0,75.11,34000.0,56.1674,56.1823,56.0403,56.1225,34000.0
2008-02-28 12:30:00,75.11,75.35,75.08,75.1,30200.0,56.1225,56.3019,56.1001,56.1151,30200.0
2008-02-28 13:00:00,75.09,75.48,75.09,75.11,48400.0,56.1076,56.399,56.1076,56.1225,48400.0
2008-02-28 13:30:00,75.13,75.2,74.93,75.07,35100.0,56.1375,56.1898,55.988,56.0926,35100.0
2008-02-28 14:00:00,75.05,75.77,74.91,75.71,61200.0,56.0777,56.6157,55.9731,56.5708,61200.0
2008-02-28 14:30:00,75.71,76.11,75.7,76.11,46100.0,56.5708,56.8697,56.5634,56.8697,46100.0
2008-02-28 15:00:00,76.13,76.15,75.55,75.6,61100.0,56.8847,56.8996,56.4513,56.4887,61100.0
2008-02-28 15:30:00,75.6,75.73,75.46,75.65,65100.0,56.4887,56.5858,56.384,56.526,65100.0
2008-02-29 09:30:00,74.73,74.73,73.92,74.11,66100.0,55.8386,55.8386,55.2334,55.3753,66100.0
2008-02-29 10:00:00,74.06,74.26,73.88,74.01,61800.0,55.338,55.4874,55.2035,55.3006,61800.0
2008-02-29 10:30:00,73.99,74.15,73.86,73.96,57700.0,55.2857,55.4052,55.1885,55.2632,57700.0
2008-02-29 11:00:00,73.98,74.18,73.87,74.09,47300.0,55.2782,55.4276,55.196,55.3604,47300.0
2008-02-29 11:30:00,74.09,74.3,74.0,74.08,68900.0,55.3604,55.5173,55.2931,55.3529,68900.0
2008-02-29 12:00:00,74.1,74.4,73.98,74.36,54200.0,55.3678,55.592,55.2782,55.5621,54200.0
2008-02-29 12:30:00,74.3,74.37,74.03,74.31,32000.0,55.5173,55.5696,55.3155,55.5248,32000.0
2008-02-29 13:00:00,74.28,74.36,74.14,74.24,31800.0,55.5023,55.5621,55.3977,55.4725,31800.0
2008-02-29 13:30:00,74.27,74.27,73.89,73.93,60100.0,55.4949,55.4949,55.2109,55.2408,60100.0
2008-02-29 14:00:00,73.93,74.09,73.73,73.81,88800.0,55.2408,55.3604,55.0914,55.1512,88800.0
2008-02-29 14:30:00,73.77,73.92,73.55,73.87,102200.0,55.1213,55.2334,54.9569,55.196,102200.0
2008-02-29 15:00:00,73.87,73.98,73.65,73.96,129600.0,55.196,55.2782,55.0316,55.2632,129600.0
2008-02-29 15:30:00,73.96,73.97,73.41,73.71,280000.0,55.2632,55.2707,54.8523,55.0764,280000.0
2008-03-03 09:30:00,73.41,74.29,73.41,73.79,101100.0,54.8523,55.5098,54.8523,55.1362,101100.0
2008-03-03 10:00:00,73.76,74.27,73.75,74.08,144600.0,55.1138,55.4949,55.1063,55.3529,144600.0
2008-03-03 10:30:00,74.05,74.05,73.77,73.8,49400.0,55.3305,55.3305,55.1213,55.1437,49400.0
2008-03-03 11:00:00,73.78,74.2,73.74,74.2,40300.0,55.1287,55.4426,55.0989,55.4426,40300.0
2008-03-03 11:30:00,74.22,74.68,74.22,74.67,30200.0,55.4575,55.8012,55.4575,55.7938,30200.0
2008-03-03 12:00:00,74.67,74.93,74.45,74.7,56000.0,55.7938,55.988,55.6294,55.8162,56000.0
2008-03-03 12:30:00,74.7,74.79,74.27,74.42,66000.0,55.8162,55.8834,55.4949,55.607,66000.0
2008-03-03 13:00:00,74.4,74.69,74.24,74.55,41700.0,55.592,55.8087,55.4725,55.7041,41700.0
2008-03-03 13:30:00,74.57,74.77,74.29,74.29,37900.0,55.719,55.8685,55.5098,55.5098,37900.0
2008-03-03 14:00:00,74.27,74.54,74.08,74.17,64400.0,55.4949,55.6966,55.3529,55.4202,64400.0
2008-03-03 14:30:00,74.17,74.36,73.75,73.8,75800.0,55.4202,55.5621,55.1063,55.1437,75800.0
2008-03-03 15:00:00,73.81,73.99,73.73,73.86,149900.0,55.1512,55.2857,55.0914,55.1885,149900.0
2008-03-03 15:30:00,73.83,74.51,73.78,74.48,228200.0,55.1661,55.6742,55.1287,55.6518,228200.0
2008-03-04 09:30:00,73.98,74.41,73.44,74.28,63500.0,55.2782,55.5995,54.8747,55.5023,63500.0
2008-03-04 10:00:00,74.16,74.47,73.96,74.25,62800.0,55.4127,55.6443,55.2632,55.4799,62800.0
2008-03-04 10:30:00,74.21,74.33,73.62,73.67,100600.0,55.45,55.5397,55.0092,55.0466,100600.0
2008-03-04 11:00:00,73.63,73.81,73.47,73.81,34600.0,55.0167,55.1512,54.8971,55.1512,34600.0
2008-03-04 11:30:00,73.82,73.87,73.5,73.57,39200.0,55.1586,55.196,54.9195,54.9718,39200.0
2008-03-04 12:00:00,73.52,73.7,73.5,73.55,29200.0,54.9345,55.069,54.9195,54.9569,29200.0
2008-03-04 12:30:00,73.55,73.71,73.5,73.52,38500.0,54.9569,55.0764,54.9195,54.9345,38500.0
2008-03-04 13:00:00,73.53,73.84,73.46,73.84,42800.0,54.9419,55.1736,54.8896,55.1736,42800.0
2008-03-04 13:30:00,73.82,73.86,73.33,73.39,43900.0,55.1586,55.1885,54.7925,54.8373,43900.0
2008-03-04 14:00:00,73.34,73.66,73.25,73.5,62800.0,54.8,55.0391,54.7327,54.9195,62800.0
2008-03-04 14:30:00,73.5,73.98,73.5,73.58,63500.0,54.9195,55.2782,54.9195,54.9793,63500.0
2008-03-04 15:00:00,73.59,74.43,73.54,73.93,79700.0,54.9868,55.6144,54.9494,55.2408,79700.0
2008-03-04 15:30:00,73.89,74.56,73.85,74.2,123800.0,55.2109,55.7116,55.181,55.4426,123800.0
2008-03-05 09:30:00,73.87,75.07,73.87,74.98,58600.0,55.196,56.0926,55.196,56.0254,58600.0
2008-03-05 10:00:00,74.98,75.47,74.98,75.22,32900.0,56.0254,56.3915,56.0254,56.2047,32900.0
2008-03-05 10:30:00,75.23,75.35,74.84,75.3,37900.0,56.2122,56.3019,55.9208,56.2645,37900.0
2008-03-05 11:00:00,75.22,75.36,75.01,75.24,33400.0,56.2047,56.3093,56.0478,56.2197,33400.0
2008-03-05 11:30:00,75.22,75.33,75.02,75.29,22600.0,56.2047,56.2869,56.0553,56.257,22600.0
2008-03-05 12:00:00,75.33,75.61,74.84,74.96,83700.0,56.2869,56.4961,55.9208,56.0104,83700.0
2008-03-05 12:30:00,75.01,75.14,74.75,75.09,20900.0,56.0478,56.1449,55.8535,56.1076,20900.0
2008-03-05 13:00:00,75.09,75.22,74.53,74.58,51500.0,56.1076,56.2047,55.6891,55.7265,51500.0
2008-03-05 13:30:00,74.54,74.63,74.09,74.39,85900.0,55.6966,55.7639,55.3604,55.5845,85900.0
2008-03-05 14:00:00,74.44,74.61,74.22,74.53,64000.0,55.6219,55.7489,55.4575,55.6891,64000.0
2008-03-05 14:30:00,74.53,74.81,74.32,74.59,70200.0,55.6891,55.8984,55.5322,55.734,70200.0
2008-03-05 15:00:00,74.56,74.65,74.28,74.51,82100.0,55.7116,55.7788,55.5023,55.6742,82100.0
2008-03-05 15:30:00,74.5,74.77,74.45,74.74,87500.0,55.6667,55.8685,55.6294,55.8461,87500.0
2008-03-06 09:30:00,74.23,74.38,73.95,74.16,41700.0,55.465,55.5771,55.2558,55.4127,41700.0
2008-03-06 10:00:00,74.21,74.22,73.78,74.05,33800.0,55.45,55.4575,55.1287,55.3305,33800.0
2008-03-06 10:30:00,74.07,74.39,73.94,74.22,46800.0,55.3454,55.5845,55.2483,55.4575,46800.0
2008-03-06 11:00:00,74.25,74.31,73.88,74.03,28500.0,55.4799,55.5248,55.2035,55.3155,28500.0
2008-03-06 11:30:00,74.0,74.14,73.78,73.91,41200.0,55.2931,55.3977,55.1287,55.2259,41200.0
2008-03-06 12:00:00,73.9,74.04,73.65,74.02,40400.0,55.2184,55.323,55.0316,55.3081,40400.0
2008-03-06 12:30:00,74.02,74.19,73.78,73.83,39800.0,55.3081,55.4351,55.1287,55.1661,39800.0
2008-03-06 13:00:00,73.87,74.1,73.77,73.94,57200.0,55.196,55.3678,55.1213,55.2483,57200.0
2008-03-06 13:30:00,73.9,74.22,73.71,73.99,60800.0,55.2184,55.4575,55.0764,55.2857,60800.0
2008-03-06 14:00:00,73.98,74.22,73.83,73.86,44900.0,55.2782,55.4575,55.1661,55.1885,44900.0
2008-03-06 14:30:00,73.87,74.21,73.73,74.01,50300.0,55.196,55.45,55.0914,55.3006,50300.0
2008-03-06 15:00:00,74.0,74.2,73.71,74.18,102300.0,55.2931,55.4426,55.0764,55.4276,102300.0
2008-03-06 15:30:00,74.14,74.14,73.51,73.63,165600.0,55.3977,55.3977,54.927,55.0167,165600.0
2008-03-07 09:30:00,73.3,74.63,73.04,74.57,101900.0,54.7701,55.7639,54.5758,55.719,101900.0
2008-03-07 10:00:00,74.59,74.89,73.74,73.9,64000.0,55.734,55.9581,55.0989,55.2184,64000.0
2008-03-07 10:30:00,73.93,74.11,73.61,73.76,72900.0,55.2408,55.3753,55.0017,55.1138,72900.0
2008-03-07 11:00:00,73.73,73.76,73.19,73.24,134700.0,55.0914,55.1138,54.6879,54.7253,134700.0
2008-03-07 11:30:00,73.22,73.48,73.13,73.25,110800.0,54.7103,54.9046,54.6431,54.7327,110800.0
2008-03-07 12:00:00,73.22,73.42,72.99,73.15,50100.0,54.7103,54.8598,54.5385,54.658,50100.0
2008-03-07 12:30:00,73.17,73.26,72.97,73.03,48400.0,54.6729,54.7402,54.5235,54.5683,48400.0
2008-03-07 13:00:00,73.0,73.0,72.59,72.66,60500.0,54.5459,54.5459,54.2396,54.2919,60500.0
2008-03-07 13:30:00,72.66,72.68,72.0,72.08,133700.0,54.2919,54.3068,53.7987,53.8585,133700.0
2008-03-07 14:00:00,72.09,72.38,71.9,72.36,163600.0,53.866,54.0827,53.724,54.0677,163600.0
2008-03-07 14:30:00,72.32,72.36,72.02,72.27,114900.0,54.0378,54.0677,53.8137,54.0005,114900.0
2008-03-07 15:00:00,72.3,73.14,72.29,72.73,142000.0,54.0229,54.6505,54.0154,54.3442,142000.0
2008-03-07 15:30:00,72.66,72.86,72.31,72.5,129600.0,54.2919,54.4413,54.0304,54.1723,129600.0
2008-03-10 09:30:00,72.06,72.71,71.25,71.49,51000.0,53.8436,54.3292,53.2383,53.4176,51000.0
2008-03-10 10:00:00,71.53,72.12,71.25,72.1,100100.0,53.4475,53.8884,53.2383,53.8734,100100.0
2008-03-10 10:30:00,72.1,72.87,72.09,72.54,143500.0,53.8734,54.4488,53.866,54.2022,143500.0
2008-03-10 11:00:00,72.56,72.84,72.32,72.44,140300.0,54.2172,54.4264,54.0378,54.1275,140300.0
2008-03-10 11:30:00,72.4,72.59,72.05,72.44,93400.0,54.0976,54.2396,53.8361,54.1275,93400.0
2008-03-10 12:00:00,72.42,72.43,71.98,72.18,98300.0,54.1125,54.12,53.7838,53.9332,98300.0
2008-03-10 12:30:00,72.12,72.6,72.04,72.49,53400.0,53.8884,54.247,53.8286,54.1649,53400.0
2008-03-10 13:00:00,72.54,72.55,72.01,72.04,85900.0,54.2022,54.2097,53.8062,53.8286,85900.0
2008-03-10 13:30:00,72.04,72.25,71.67,71.67,38300.0,53.8286,53.9855,53.5521,53.5521,38300.0
2008-03-10 14:00:00,71.69,71.9,71.44,71.71,105900.0,53.5671,53.724,53.3803,53.582,105900.0
2008-03-10 14:30:00,71.74,71.96,71.62,71.76,90500.0,53.6044,53.7688,53.5148,53.6194,90500.0
2008-03-10 15:00:00,71.75,71.77,71.38,71.57,283700.0,53.6119,53.6269,53.3355,53.4774,283700.0
2008-03-10 15:30:00,71.59,71.76,71.41,71.72,271900.0,53.4924,53.6194,53.3579,53.5895,271900.0
2008-03-11 09:30:00,73.08,73.62,73.08,73.23,57300.0,54.6057,55.0092,54.6057,54.7178,57300.0
2008-03-11 10:00:00,73.23,73.26,72.92,73.02,99200.0,54.7178,54.7402,54.4861,54.5609,99200.0
2008-03-11 10:30:00,73.02,73.02,72.37,72.46,81100.0,54.5609,54.5609,54.0752,54.1424,81100.0
2008-03-11 11:00:00,72.47,72.54,71.86,72.0,81900.0,54.1499,54.2022,53.6941,53.7987,81900.0
2008-03-11 11:30:00,72.0,72.03,71.52,71.65,68300.0,53.7987,53.8211,53.4401,53.5372,68300.0
2008-03-11 12:00:00,71.7,72.08,71.61,71.66,35000.0,53.5746,53.8585,53.5073,53.5447,35000.0
2008-03-11 12:30:00,71.66,71.9,71.41,71.79,42900.0,53.5447,53.724,53.3579,53.6418,42900.0
2008-03-11 13:00:00,71.73,72.28,71.64,72.28,44500.0,53.597,54.0079,53.5297,54.0079,44500.0
2008-03-11 13:30:00,72.32,72.33,71.65,72.04,96300.0,54.0378,54.0453,53.5372,53.8286,96300.0
2008-03-11 14:00:00,72.07,72.25,71.88,71.92,67200.0,53.851,53.9855,53.7091,53.7389,67200.0
2008-03-11 14:30:00,71.88,72.55,71.82,72.47,69300.0,53.7091,54.2097,53.6642,54.1499,69300.0
2008-03-11 15:00:00,72.46,72.94,71.6,72.89,96700.0,54.1424,54.5011,53.4998,54.4637,96700.0
2008-03-11 15:30:00,72.88,73.12,72.61,73.11,191600.0,54.4563,54.6356,54.2545,54.6281,191600.0
2008-03-12 09:30:00,73.65,74.13,73.57,73.9,91900.0,55.0316,55.3903,54.9718,55.2184,91900.0
2008-03-12 10:00:00,73.9,74.01,73.45,73.48,81500.0,55.2184,55.3006,54.8822,54.9046,81500.0
2008-03-12 10:30:00,73.5,74.02,73.47,74.02,172200.0,54.9195,55.3081,54.8971,55.3081,172200.0
2008-03-12 11:00:00,74.01,74.89,74.01,74.84,116100.0,55.3006,55.9581,55.3006,55.9208,116100.0
2008-03-12 11:30:00,74.82,74.99,74.71,74.93,51300.0,55.9058,56.0329,55.8236,55.988,51300.0
2008-03-12 12:00:00,74.95,75.15,74.84,74.98,76100.0,56.003,56.1524,55.9208,56.0254,76100.0
2008-03-12 12:30:00,75.01,75.29,74.89,74.95,67000.0,56.0478,56.257,55.9581,56.003,67000.0
2008-03-12 13:00:00,74.95,75.05,74.74,75.0,45900.0,56.003,56.0777,55.8461,56.0403,45900.0
2008-03-12 13:30:00,74.98,74.98,74.53,74.55,64500.0,56.0254,56.0254,55.6891,55.7041,64500.0
2008-03-12 14:00:00,74.58,74.64,74.08,74.42,110600.0,55.7265,55.7713,55.3529,55.607,110600.0
2008-03-12 14:30:00,74.45,74.73,74.34,74.47,56000.0,55.6294,55.8386,55.5472,55.6443,56000.0
2008-03-12 15:00:00,74.53,74.56,74.27,74.33,94700.0,55.6891,55.7116,55.4949,55.5397,94700.0
2008-03-12 15:30:00,74.33,74.42,73.89,74.0,206400.0,55.5397,55.607,55.2109,55.2931,206400.0
2008-03-13 09:30:00,72.88,72.94,71.6,71.71,102200.0,54.4563,54.5011,53.4998,53.582,102200.0
2008-03-13 10:00:00,71.68,72.24,71.19,71.37,116000.0,53.5596,53.978,53.1935,53.328,116000.0
2008-03-13 10:30:00,71.42,71.43,70.95,71.25,84200.0,53.3653,53.3728,53.0142,53.2383,84200.0
2008-03-13 11:00:00,71.29,72.33,71.25,72.23,115500.0,53.2682,54.0453,53.2383,53.9706,115500.0
2008-03-13 11:30:00,72.18,72.72,71.97,72.69,163200.0,53.9332,54.3367,53.7763,54.3143,163200.0
2008-03-13 12:00:00,72.68,73.2,72.68,72.9,139500.0,54.3068,54.6954,54.3068,54.4712,139500.0
2008-03-13 12:30:00,72.87,73.13,72.59,72.78,60300.0,54.4488,54.6431,54.2396,54.3815,60300.0
2008-03-13 13:00:00,72.81,74.16,72.78,74.09,127900.0,54.404,55.4127,54.3815,55.3604,127900.0
2008-03-13 13:30:00,74.12,74.41,73.79,74.09,121100.0,55.3828,55.5995,55.1362,55.3604,121100.0
2008-03-13 14:00:00,74.1,74.44,73.83,74.23,99100.0,55.3678,55.6219,55.1661,55.465,99100.0
2008-03-13 14:30:00,74.23,74.23,73.41,73.87,108900.0,55.465,55.465,54.8523,55.196,108900.0
2008-03-13 15:00:00,73.87,74.01,73.58,73.81,86100.0,55.196,55.3006,54.9793,55.1512,86100.0
2008-03-13 15:30:00,73.85,73.94,73.4,73.65,135400.0,55.181,55.2483,54.8448,55.0316,135400.0
2008-03-14 09:30:00,74.14,74.3,72.16,72.21,44000.0,55.3977,55.5173,53.9183,53.9556,44000.0
2008-03-14 10:00:00,72.16,73.41,71.77,72.72,70800.0,53.9183,54.8523,53.6269,54.3367,70800.0
2008-03-14 10:30:00,72.68,73.26,72.14,72.79,124100.0,54.3068,54.7402,53.9033,54.389,124100.0
2008-03-14 11:00:00,72.8,73.24,72.48,72.64,137500.0,54.3965,54.7253,54.1574,54.2769,137500.0
2008-03-14 11:30:00,72.6,73.41,72.52,72.91,69800.0,54.247,54.8523,54.1873,54.4787,69800.0
2008-03-14 12:00:00,72.96,73.32,72.9,73.1,56300.0,54.516,54.785,54.4712,54.6206,56300.0
2008-03-14 12:30:00,73.09,73.26,72.63,72.98,65000.0,54.6132,54.7402,54.2695,54.531,65000.0
2008-03-14 13:00:00,72.94,72.99,72.42,72.65,47100.0,54.5011,54.5385,54.1125,54.2844,47100.0
2008-03-14 13:30:00,72.61,73.02,72.45,72.53,50600.0,54.2545,54.5609,54.135,54.1947,50600.0
2008-03-14 14:00:00,72.56,72.56,71.87,71.97,44400.0,54.2172,54.2172,53.7016,53.7763,44400.0
2008-03-14 14:30:00,71.94,72.47,71.8,72.23,91300.0,53.7539,54.1499,53.6493,53.9706,91300.0
2008-03-14 15:00:00,72.19,73.6,72.19,73.48,103400.0,53.9407,54.9942,53.9407,54.9046,103400.0
2008-03-14 15:30:00,73.47,73.5,72.6,72.9,141700.0,54.8971,54.9195,54.247,54.4712,141700.0
2008-03-17 09:30:00,72.0,72.87,71.62,72.76,81200.0,53.7987,54.4488,53.5148,54.3666,81200.0
2008-03-17 10:00:00,72.75,73.64,72.73,73.5,119200.0,54.3591,55.0241,54.3442,54.9195,119200.0
2008-03-17 10:30:00,73.57,74.45,73.53,74.28,109500.0,54.9718,55.6294,54.9419,55.5023,109500.0
2008-03-17 11:00:00,74.24,74.24,73.76,73.93,152800.0,55.4725,55.4725,55.1138,55.2408,152800.0
2008-03-17 11:30:00,73.92,74.21,73.56,73.67,62200.0,55.2334,55.45,54.9644,55.0466,62200.0
2008-03-17 12:00:00,73.67,73.81,73.55,73.67,99600.0,55.0466,55.1512,54.9569,55.0466,99600.0
2008-03-17 12:30:00,73.62,74.33,73.57,73.71,63100.0,55.0092,55.5397,54.9718,55.0764,63100.0
2008-03-17 13:00:00,73.75,73.75,73.08,73.22,85000.0,55.1063,55.1063,54.6057,54.7103,85000.0
2008-03-17 13:30:00,73.22,73.37,73.06,73.36,132500.0,54.7103,54.8224,54.5908,54.8149,132500.0
2008-03-17 14:00:00,73.29,73.84,73.19,73.66,90400.0,54.7626,55.1736,54.6879,55.0391,90400.0
2008-03-17 14:30:00,73.68,74.3,73.54,73.96,180200.0,55.054,55.5173,54.9494,55.2632,180200.0
2008-03-17 15:00:00,73.93,74.62,73.92,74.46,154500.0,55.2408,55.7564,55.2334,55.6368,154500.0
2008-03-17 15:30:00,74.46,74.92,74.01,74.02,193000.0,55.6368,55.9806,55.3006,55.3081,193000.0
2008-03-18 09:30:00,74.92,75.93,74.92,75.81,47200.0,55.9806,56.7352,55.9806,56.6456,47200.0
2008-03-18 10:00:00,75.84,75.92,75.51,75.81,55200.0,56.668,56.7278,56.4214,56.6456,55200.0
2008-03-18 10:30:00,75.85,75.91,75.57,75.71,76900.0,56.6755,56.7203,56.4662,56.5708,76900.0
2008-03-18 11:00:00,75.76,75.91,75.53,75.53,40800.0,56.6082,56.7203,56.4364,56.4364,40800.0
2008-03-18 11:30:00,75.53,75.55,75.0,75.0,72600.0,56.4364,56.4513,56.0403,56.0403,72600.0
2008-03-18 12:00:00,75.0,75.38,74.98,75.27,43700.0,56.0403,56.3243,56.0254,56.2421,43700.0
2008-03-18 12:30:00,75.23,75.36,75.12,75.24,29700.0,56.2122,56.3093,56.13,56.2197,29700.0
2008-03-18 13:00:00,75.24,75.45,75.24,75.38,49400.0,56.2197,56.3766,56.2197,56.3243,49400.0
2008-03-18 13:30:00,75.4,75.41,75.19,75.29,35100.0,56.3392,56.3467,56.1823,56.257,35100.0
2008-03-18 14:00:00,75.29,75.4,74.34,74.71,123300.0,56.257,56.3392,55.5472,55.8236,123300.0
2008-03-18 14:30:00,74.69,75.82,74.22,75.67,152500.0,55.8087,56.653,55.4575,56.541,152500.0
2008-03-18 15:00:00,75.65,75.89,75.35,75.73,96500.0,56.526,56.7053,56.3019,56.5858,96500.0
2008-03-18 15:30:00,75.71,76.17,75.63,76.1,131200.0,56.5708,56.9146,56.5111,56.8623,131200.0
2008-03-19 09:30:00,76.3,77.73,76.03,77.03,82000.0,57.0117,58.0802,56.81,57.5572,82000.0
2008-03-19 10:00:00,77.09,77.8,77.0,77.02,155400.0,57.602,58.1325,57.5347,57.5497,155400.0
2008-03-19 10:30:00,77.04,77.1,76.6,76.83,82400.0,57.5646,57.6095,57.2359,57.4077,82400.0
2008-03-19 11:00:00,76.83,77.51,76.8,77.4,60500.0,57.4077,57.9158,57.3853,57.8336,60500.0
2008-03-19 11:30:00,77.42,77.72,77.24,77.42,64400.0,57.8486,58.0727,57.7141,57.8486,64400.0
2008-03-19 12:00:00,77.46,77.54,76.81,76.95,40400.0,57.8785,57.9382,57.3928,57.4974,40400.0
2008-03-19 12:30:00,76.93,77.03,76.54,76.89,44900.0,57.4824,57.5572,57.191,57.4526,44900.0
2008-03-19 13:00:00,76.86,77.44,76.74,77.16,89200.0,57.4301,57.8635,57.3405,57.6543,89200.0
2008-03-19 13:30:00,77.18,77.18,76.49,76.63,55000.0,57.6692,57.6692,57.1537,57.2583,55000.0
2008-03-19 14:00:00,76.66,76.97,76.43,76.88,63800.0,57.2807,57.5123,57.1088,57.4451,63800.0
2008-03-19 14:30:00,76.94,77.31,76.65,77.28,92700.0,57.4899,57.7664,57.2732,57.744,92700.0
2008-03-19 15:00:00,77.28,77.59,76.71,76.79,133200.0,57.744,57.9756,57.3181,57.3778,133200.0
2008-03-19 15:30:00,76.79,76.93,76.38,76.39,160700.0,57.3778,57.4824,57.0715,57.0789,160700.0
2008-03-20 09:30:00,76.7,76.95,76.3,76.88,125700.0,57.3106,57.4974,57.0117,57.4451,125700.0
2008-03-20 10:00:00,76.92,77.68,76.77,77.56,171000.0,57.475,58.0428,57.3629,57.9532,171000.0
2008-03-20 10:30:00,77.58,78.14,77.35,77.93,92800.0,57.9681,58.3866,57.7963,58.2296,92800.0
2008-03-20 11:00:00,77.97,78.18,77.91,78.04,60000.0,58.2595,58.4164,58.2147,58.3118,60000.0
2008-03-20 11:30:00,78.06,78.07,77.59,77.6,61200.0,58.3268,58.3343,57.9756,57.9831,61200.0
2008-03-20 12:00:00,77.61,78.01,77.61,77.68,40200.0,57.9905,58.2894,57.9905,58.0428,40200.0
2008-03-20 12:30:00,77.72,77.84,77.43,77.43,32200.0,58.0727,58.1624,57.856,57.856,32200.0
2008-03-20 13:00:00,77.4,77.69,77.34,77.55,35400.0,57.8336,58.0503,57.7888,57.9457,35400.0
2008-03-20 13:30:00,77.54,78.09,77.53,78.06,40400.0,57.9382,58.3492,57.9308,58.3268,40400.0
2008-03-20 14:00:00,78.06,78.18,77.97,78.15,60100.0,58.3268,58.4164,58.2595,58.394,60100.0
2008-03-20 14:30:00,78.17,78.42,77.99,78.21,52700.0,58.409,58.5958,58.2745,58.4389,52700.0
2008-03-20 15:00:00,78.16,78.51,78.11,78.25,78400.0,58.4015,58.663,58.3641,58.4687,78400.0
2008-03-20 15:30:00,78.29,78.46,76.28,78.19,140900.0,58.4986,58.6257,56.9968,58.4239,140900.0
2008-03-24 09:30:00,78.82,79.09,78.5,78.94,99900.0,58.8947,59.0964,58.6555,58.9843,99900.0
2008-03-24 10:00:00,79.03,79.75,78.99,79.6,64500.0,59.0516,59.5896,59.0217,59.4775,64500.0
2008-03-24 10:30:00,79.59,79.72,79.36,79.38,44100.0,59.47,59.5671,59.2981,59.3131,44100.0
2008-03-24 11:00:00,79.41,79.72,79.3,79.69,25400.0,59.3355,59.5671,59.2533,59.5447,25400.0
2008-03-24 11:30:00,79.74,79.93,79.64,79.72,25200.0,59.5821,59.7241,59.5074,59.5671,25200.0
2008-03-24 12:00:00,79.75,79.76,79.55,79.62,32500.0,59.5896,59.597,59.4401,59.4924,32500.0
2008-03-24 12:30:00,79.6,79.91,79.58,79.82,24300.0,59.4775,59.7091,59.4625,59.6419,24300.0
2008-03-24 13:00:00,79.83,79.95,79.72,79.87,27400.0,59.6493,59.739,59.5671,59.6792,27400.0
2008-03-24 13:30:00,79.85,79.92,79.68,79.85,24600.0,59.6643,59.7166,59.5373,59.6643,24600.0
2008-03-24 14:00:00,79.9,80.31,79.72,80.3,152300.0,59.7016,60.008,59.5671,60.0005,152300.0
2008-03-24 14:30:00,80.31,80.47,80.15,80.17,104500.0,60.008,60.1275,59.8884,59.9034,104500.0
2008-03-24 15:00:00,80.16,80.22,79.81,79.83,100400.0,59.8959,59.9407,59.6344,59.6493,100400.0
2008-03-24 15:30:00,79.8,79.88,79.65,79.71,105200.0,59.6269,59.6867,59.5148,59.5597,105200.0
2008-03-25 09:30:00,79.53,80.3,79.4,79.61,55900.0,59.4252,60.0005,59.328,59.4849,55900.0
2008-03-25 10:00:00,79.61,79.61,78.97,79.15,88300.0,59.4849,59.4849,59.0067,59.1412,88300.0
2008-03-25 10:30:00,79.14,79.92,78.93,79.9,91000.0,59.1338,59.7166,58.9768,59.7016,91000.0
2008-03-25 11:00:00,79.9,80.15,79.75,80.09,42800.0,59.7016,59.8884,59.5896,59.8436,42800.0
2008-03-25 11:30:00,80.09,80.14,79.53,79.65,26400.0,59.8436,59.881,59.4252,59.5148,26400.0
2008-03-25 12:00:00,79.65,80.15,79.58,80.05,31500.0,59.5148,59.8884,59.4625,59.8137,31500.0
2008-03-25 12:30:00,80.07,80.12,79.88,80.0,32700.0,59.8287,59.866,59.6867,59.7764,32700.0
2008-03-25 13:00:00,80.02,80.02,79.8,79.96,17400.0,59.7913,59.7913,59.6269,59.7465,17400.0
2008-03-25 13:30:00,79.93,80.18,79.89,80.16,16100.0,59.7241,59.9109,59.6942,59.8959,16100.0
2008-03-25 14:00:00,80.12,80.3,80.01,80.23,32300.0,59.866,60.0005,59.7838,59.9482,32300.0
2008-03-25 14:30:00,80.17,80.52,80.01,80.48,42600.0,59.9034,60.1649,59.7838,60.135,42600.0
2008-03-25 15:00:00,80.48,80.51,80.22,80.28,31800.0,60.135,60.1574,59.9407,59.9856,31800.0
2008-03-25 15:30:00,80.33,80.39,80.02,80.18,66200.0,60.0229,60.0678,59.7913,59.9109,66200.0
2008-03-26 09:30:00,79.75,79.81,78.83,79.04,18600.0,59.5896,59.6344,58.9021,59.059,18600.0
2008-03-26 10:00:00,79.05,79.36,78.9,79.14,27400.0,59.0665,59.2981,58.9544,59.1338,27400.0
2008-03-26 10:30:00,79.15,79.15,78.34,78.71,40600.0,59.1412,59.1412,58.536,58.8125,40600.0
2008-03-26 11:00:00,78.72,79.15,78.64,79.15,70900.0,58.8199,59.1412,58.7602,59.1412,70900.0
2008-03-26 11:30:00,79.12,79.56,79.1,79.4,67800.0,59.1188,59.4476,59.1039,59.328,67800.0
2008-03-26 12:00:00,79.46,79.52,79.35,79.38,32300.0,59.3729,59.4177,59.2907,59.3131,32300.0
2008-03-26 12:30:00,79.41,79.45,79.16,79.22,28100.0,59.3355,59.3654,59.1487,59.1935,28100.0
2008-03-26 13:00:00,79.22,79.32,78.78,79.09,65300.0,59.1935,59.2683,58.8648,59.0964,65300.0
2008-03-26 13:30:00,79.07,79.1,78.86,78.91,31300.0,59.0815,59.1039,58.9245,58.9619,31300.0
2008-03-26 14:00:00,78.91,79.28,78.86,79.2,32200.0,58.9619,59.2384,58.9245,59.1786,32200.0
2008-03-26 14:30:00,79.17,79.52,79.11,79.52,42700.0,59.1562,59.4177,59.1113,59.4177,42700.0
2008-03-26 15:00:00,79.52,79.67,79.22,79.31,50300.0,59.4177,59.5298,59.1935,59.2608,50300.0
2008-03-26 15:30:00,79.26,79.5,79.03,79.49,147200.0,59.2234,59.4028,59.0516,59.3953,147200.0
2008-03-27 09:30:00,80.09,80.09,79.11,79.39,39700.0,59.8436,59.8436,59.1113,59.3206,39700.0
2008-03-27 10:00:00,79.37,79.41,78.69,78.8,34900.0,59.3056,59.3355,58.7975,58.8797,34900.0
2008-03-27 10:30:00,78.78,78.8,78.25,78.56,46600.0,58.8648,58.8797,58.4687,58.7004,46600.0
2008-03-27 11:00:00,78.54,78.65,78.31,78.31,60900.0,58.6854,58.7676,58.5136,58.5136,60900.0
2008-03-27 11:30:00,78.33,78.66,78.24,78.31,52300.0,58.5285,58.7751,58.4613,58.5136,52300.0
2008-03-27 12:00:00,78.33,78.94,78.24,78.94,55500.0,58.5285,58.9843,58.4613,58.9843,55500.0
2008-03-27 12:30:00,78.95,79.18,78.68,78.88,37500.0,58.9918,59.1636,58.79,58.9395,37500.0
2008-03-27 13:00:00,78.87,79.11,78.81,78.81,20100.0,58.932,59.1113,58.8872,58.8872,20100.0
2008-03-27 13:30:00,78.81,78.83,78.18,78.43,109500.0,58.8872,58.9021,58.4164,58.6032,109500.0
2008-03-27 14:00:00,78.43,78.71,78.18,78.6,30300.0,58.6032,58.8125,58.4164,58.7303,30300.0
2008-03-27 14:30:00,78.61,79.11,78.59,78.71,43000.0,58.7377,59.1113,58.7228,58.8125,43000.0
2008-03-27 15:00:00,78.69,78.8,78.33,78.55,65400.0,58.7975,58.8797,58.5285,58.6929,65400.0
2008-03-27 15:30:00,78.56,78.65,77.91,77.99,131700.0,58.7004,58.7676,58.2147,58.2745,131700.0
2008-03-28 09:30:00,76.8,77.84,76.44,77.68,111300.0,57.3853,58.1624,57.1163,58.0428,111300.0
2008-03-28 10:00:00,77.65,77.99,77.42,77.63,77200.0,58.0204,58.2745,57.8486,58.0055,77200.0
2008-03-28 10:30:00,77.59,77.9,77.39,77.66,140600.0,57.9756,58.2072,57.8262,58.0279,140600.0
2008-03-28 11:00:00,77.65,77.99,74.75,77.62,106900.0,58.0204,58.2745,55.8535,57.998,106900.0
2008-03-28 11:30:00,77.64,77.67,77.26,77.35,52700.0,58.013,58.0354,57.729,57.7963,52700.0
2008-03-28 12:00:00,77.38,77.55,77.34,77.55,49700.0,57.8187,57.9457,57.7888,57.9457,49700.0
2008-03-28 12:30:00,77.52,77.54,77.04,77.08,46900.0,57.9233,57.9382,57.5646,57.5945,46900.0
2008-03-28 13:00:00,77.11,77.2,77.01,77.09,51100.0,57.6169,57.6842,57.5422,57.602,51100.0
2008-03-28 13:30:00,77.07,77.09,76.46,76.68,55400.0,57.587,57.602,57.1313,57.2956,55400.0
2008-03-28 14:00:00,76.63,76.88,76.59,76.69,55200.0,57.2583,57.4451,57.2284,57.3031,55200.0
2008-03-28 14:30:00,76.76,76.91,76.42,76.89,46000.0,57.3554,57.4675,57.1014,57.4526,46000.0
2008-03-28 15:00:00,76.89,76.91,76.41,76.51,69200.0,57.4526,57.4675,57.0939,57.1686,69200.0
2008-03-28 15:30:00,76.51,76.64,76.26,76.44,151800.0,57.1686,57.2657,56.9818,57.1163,151800.0
2008-03-31 09:30:00,76.53,76.88,75.77,76.79,36600.0,57.1836,57.4451,56.6157,57.3778,36600.0
2008-03-31 10:00:00,76.81,76.81,75.54,75.59,57000.0,57.3928,57.3928,56.4438,56.4812,57000.0
2008-03-31 10:30:00,75.61,75.82,75.54,75.77,32700.0,56.4961,56.653,56.4438,56.6157,32700.0
2008-03-31 11:00:00,75.73,76.05,75.6,75.99,29200.0,56.5858,56.8249,56.4887,56.7801,29200.0
2008-03-31 11:30:00,76.02,76.39,76.0,76.23,29900.0,56.8025,57.0789,56.7875,56.9594,29900.0
2008-03-31 12:00:00,76.2,76.29,76.1,76.29,30200.0,56.937,57.0042,56.8623,57.0042,30200.0
2008-03-31 12:30:00,76.25,76.64,76.25,76.64,26400.0,56.9743,57.2657,56.9743,57.2657,26400.0
2008-03-31 13:00:00,76.61,76.89,76.59,76.81,28000.0,57.2433,57.4526,57.2284,57.3928,28000.0
2008-03-31 13:30:00,76.81,77.0,76.72,76.89,32200.0,57.3928,57.5347,57.3255,57.4526,32200.0
2008-03-31 14:00:00,76.83,76.85,76.62,76.77,28900.0,57.4077,57.4227,57.2508,57.3629,28900.0
2008-03-31 14:30:00,76.76,76.8,76.37,76.48,30500.0,57.3554,57.3853,57.064,57.1462,30500.0
2008-03-31 15:00:00,76.48,76.81,76.4,76.66,56800.0,57.1462,57.3928,57.0864,57.2807,56800.0
2008-03-31 15:30:00,76.64,76.83,76.42,76.46,147000.0,57.2657,57.4077,57.1014,57.1313,147000.0
2008-04-01 08:30:00,76.39,76.39,76.39,76.39,48700.0,57.0789,57.0789,57.0789,57.0789,48700.0
2008-04-01 09:00:00,76.39,76.39,76.39,76.39,0.0,57.0789,57.0789,57.0789,57.0789,0.0
2008-04-01 09:30:00,76.98,77.11,75.94,76.96,90500.0,57.5198,57.6169,56.7427,57.5049,90500.0
2008-04-01 10:00:00,76.98,77.97,76.96,77.92,101300.0,57.5198,58.2595,57.5049,58.2222,101300.0
2008-04-01 10:30:00,77.89,78.35,77.89,78.27,58200.0,58.1998,58.5435,58.1998,58.4837,58200.0
2008-04-01 11:00:00,78.29,78.56,78.23,78.32,58800.0,58.4986,58.7004,58.4538,58.5211,58800.0
2008-04-01 11:30:00,78.29,78.62,78.22,78.58,49500.0,58.4986,58.7452,58.4463,58.7153,49500.0
2008-04-01 12:00:00,78.6,79.2,78.51,79.14,105600.0,58.7303,59.1786,58.663,59.1338,105600.0
2008-04-01 12:30:00,79.15,79.24,79.08,79.11,61400.0,59.1412,59.2085,59.0889,59.1113,61400.0
2008-04-01 13:00:00,79.11,79.43,79.06,79.33,57600.0,59.1113,59.3504,59.074,59.2757,57600.0
2008-04-01 13:30:00,79.32,79.35,78.82,78.92,32500.0,59.2683,59.2907,58.8947,58.9694,32500.0
2008-04-01 14:00:00,78.93,79.07,78.74,78.89,50700.0,58.9768,59.0815,58.8349,58.947,50700.0
2008-04-01 14:30:00,78.94,79.37,78.89,79.08,57600.0,58.9843,59.3056,58.947,59.0889,57600.0
2008-04-01 15:00:00,79.08,79.34,78.97,79.11,91100.0,59.0889,59.2832,59.0067,59.1113,91100.0
2008-04-01 15:30:00,79.09,79.28,78.82,79.24,152700.0,59.0964,59.2384,58.8947,59.2085,152700.0
2008-04-02 09:30:00,79.3,79.6,79.12,79.21,33100.0,59.2533,59.4775,59.1188,59.1861,33100.0
2008-04-02 10:00:00,79.22,79.69,79.15,79.66,70700.0,59.1935,59.5447,59.1412,59.5223,70700.0
2008-04-02 10:30:00,79.7,79.93,79.55,79.8,49000.0,59.5522,59.7241,59.4401,59.6269,49000.0
2008-04-02 11:00:00,79.79,79.95,79.65,79.84,19500.0,59.6194,59.739,59.5148,59.6568,19500.0
2008-04-02 11:30:00,79.84,80.09,79.78,80.04,38000.0,59.6568,59.8436,59.612,59.8062,38000.0
2008-04-02 12:00:00,80.05,80.32,80.0,80.22,111100.0,59.8137,60.0155,59.7764,59.9407,111100.0
2008-04-02 12:30:00,80.19,80.32,80.13,80.27,51500.0,59.9183,60.0155,59.8735,59.9781,51500.0
2008-04-02 13:00:00,80.28,80.41,80.13,80.39,55600.0,59.9856,60.0827,59.8735,60.0678,55600.0
2008-04-02 13:30:00,80.39,80.65,80.15,80.59,45200.0,60.0678,60.262,59.8884,60.2172,45200.0
2008-04-02 14:00:00,80.57,80.73,80.46,80.55,61300.0,60.2023,60.3218,60.1201,60.1873,61300.0
2008-04-02 14:30:00,80.54,80.63,80.18,80.42,73200.0,60.1798,60.2471,59.9109,60.0902,73200.0
2008-04-02 15:00:00,80.37,80.53,80.12,80.51,150900.0,60.0528,60.1724,59.866,60.1574,150900.0
2008-04-02 15:30:00,80.52,80.7,80.29,80.7,227300.0,60.1649,60.2994,59.993,60.2994,227300.0
2008-04-03 09:30:00,80.31,80.34,79.79,79.89,34000.0,60.008,60.0304,59.6194,59.6942,34000.0
2008-04-03 10:00:00,79.94,80.16,79.51,79.51,53400.0,59.7315,59.8959,59.4102,59.4102,53400.0
2008-04-03 10:30:00,79.5,79.65,79.25,79.31,55700.0,59.4028,59.5148,59.216,59.2608,55700.0
2008-04-03 11:00:00,79.28,79.7,79.2,79.7,112100.0,59.2384,59.5522,59.1786,59.5522,112100.0
2008-04-03 11:30:00,79.71,80.03,79.65,80.0,48200.0,59.5597,59.7988,59.5148,59.7764,48200.0
2008-04-03 12:00:00,79.99,79.99,79.74,79.87,30800.0,59.7689,59.7689,59.5821,59.6792,30800.0
2008-04-03 12:30:00,79.84,80.25,79.79,80.17,50900.0,59.6568,59.9632,59.6194,59.9034,50900.0
2008-04-03 13:00:00,80.17,80.5,80.17,80.35,47600.0,59.9034,60.15,59.9034,60.0379,47600.0
2008-04-03 13:30:00,80.35,80.44,80.14,80.15,37600.0,60.0379,60.1051,59.881,59.8884,37600.0
2008-04-03 14:00:00,80.15,80.46,80.14,80.32,50800.0,59.8884,60.1201,59.881,60.0155,50800.0
2008-04-03 14:30:00,80.35,80.53,80.25,80.5,53000.0,60.0379,60.1724,59.9632,60.15,53000.0
2008-04-03 15:00:00,80.5,80.55,80.07,80.11,61900.0,60.15,60.1873,59.8287,59.8585,61900.0
2008-04-03 15:30:00,80.1,80.34,79.97,80.25,95600.0,59.8511,60.0304,59.7539,59.9632,95600.0
2008-04-04 09:30:00,80.49,80.49,80.02,80.11,27500.0,60.1425,60.1425,59.7913,59.8585,27500.0
2008-04-04 10:00:00,80.18,80.3,79.75,80.04,28200.0,59.9109,60.0005,59.5896,59.8062,28200.0
2008-04-04 10:30:00,80.02,80.28,79.78,80.28,32700.0,59.7913,59.9856,59.612,59.9856,32700.0
2008-04-04 11:00:00,80.26,80.43,80.09,80.41,47900.0,59.9706,60.0977,59.8436,60.0827,47900.0
2008-04-04 11:30:00,80.47,80.63,80.38,80.55,27400.0,60.1275,60.2471,60.0603,60.1873,27400.0
2008-04-04 12:00:00,80.59,81.16,80.51,81.13,40300.0,60.2172,60.6431,60.1574,60.6207,40300.0
2008-04-04 12:30:00,81.11,81.51,81.03,81.41,40200.0,60.6058,60.9046,60.546,60.8299,40200.0
2008-04-04 13:00:00,81.43,81.59,81.31,81.56,31900.0,60.8449,60.9644,60.7552,60.942,31900.0
2008-04-04 13:30:00,81.54,81.69,81.34,81.69,44900.0,60.9271,61.0391,60.7776,61.0391,44900.0
2008-04-04 14:00:00,81.69,81.73,81.1,81.19,43500.0,61.0391,61.069,60.5983,60.6655,43500.0
2008-04-04 14:30:00,81.2,81.56,81.11,81.44,37000.0,60.673,60.942,60.6058,60.8523,37000.0
2008-04-04 15:00:00,81.42,81.43,80.81,80.95,36500.0,60.8374,60.8449,60.3816,60.4862,36500.0
2008-04-04 15:30:00,80.95,81.07,80.72,81.0,78700.0,60.4862,60.5759,60.3143,60.5236,78700.0
2008-04-07 09:30:00,81.84,81.84,80.89,81.27,29600.0,61.1512,61.1512,60.4414,60.7253,29600.0
2008-04-07 10:00:00,81.28,81.28,80.64,80.67,34400.0,60.7328,60.7328,60.2546,60.277,34400.0
2008-04-07 10:30:00,80.64,81.33,80.57,81.28,24400.0,60.2546,60.7701,60.2023,60.7328,24400.0
2008-04-07 11:00:00,81.29,81.67,81.29,81.53,45700.0,60.7402,61.0242,60.7402,60.9196,45700.0
2008-04-07 11:30:00,81.53,81.97,81.47,81.74,30900.0,60.9196,61.2483,60.8747,61.0765,30900.0
2008-04-07 12:00:00,81.74,81.74,81.45,81.53,54200.0,61.0765,61.0765,60.8598,60.9196,54200.0
2008-04-07 12:30:00,81.51,82.12,81.48,82.08,39400.0,60.9046,61.3604,60.8822,61.3305,39400.0
2008-04-07 13:00:00,82.08,82.11,81.79,81.99,27500.0,61.3305,61.353,61.1139,61.2633,27500.0
2008-04-07 13:30:00,82.0,82.02,81.86,81.91,39900.0,61.2708,61.2857,61.1662,61.2035,39900.0
2008-04-07 14:00:00,81.91,82.05,81.84,81.84,75300.0,61.2035,61.3081,61.1512,61.1512,75300.0
2008-04-07 14:30:00,81.86,81.87,81.56,81.72,57700.0,61.1662,61.1736,60.942,61.0615,57700.0
2008-04-07 15:00:00,81.76,81.78,81.39,81.77,69900.0,61.0914,61.1064,60.815,61.0989,69900.0
2008-04-07 15:30:00,81.78,81.79,81.38,81.69,110900.0,61.1064,61.1139,60.8075,61.0391,110900.0
2008-04-08 09:30:00,81.3,82.21,81.1,81.92,102900.0,60.7477,61.4277,60.5983,61.211,102900.0
2008-04-08 10:00:00,81.92,82.02,81.7,81.7,55300.0,61.211,61.2857,61.0466,61.0466,55300.0
2008-04-08 10:30:00,81.69,81.99,81.53,81.94,43200.0,61.0391,61.2633,60.9196,61.2259,43200.0
2008-04-08 11:00:00,81.94,82.45,81.92,82.39,65400.0,61.2259,61.607,61.211,61.5622,65400.0
2008-04-08 11:30:00,82.39,82.5,82.26,82.38,49900.0,61.5622,61.6444,61.465,61.5547,49900.0
2008-04-08 12:00:00,82.4,82.64,82.27,82.55,46400.0,61.5696,61.749,61.4725,61.6817,46400.0
2008-04-08 12:30:00,82.57,82.97,82.57,82.96,43100.0,61.6967,61.9956,61.6967,61.9881,43100.0
2008-04-08 13:00:00,82.96,83.16,82.91,83.03,100800.0,61.9881,62.1375,61.9507,62.0404,100800.0
2008-04-08 13:30:00,83.02,83.11,82.91,83.09,72000.0,62.0329,62.1002,61.9507,62.0852,72000.0
2008-04-08 14:00:00,83.1,83.1,82.65,82.75,67400.0,62.0927,62.0927,61.7564,61.8312,67400.0
2008-04-08 14:30:00,82.73,83.08,82.69,83.04,62300.0,61.8162,62.0777,61.7863,62.0479,62300.0
2008-04-08 15:00:00,83.04,83.04,82.64,82.99,78200.0,62.0479,62.0479,61.749,62.0105,78200.0
2008-04-08 15:30:00,83.0,83.2,82.94,83.03,96600.0,62.018,62.1674,61.9731,62.0404,96600.0
2008-04-09 09:30:00,83.13,83.21,82.73,82.99,58200.0,62.1151,62.1749,61.8162,62.0105,58200.0
2008-04-09 10:00:00,82.99,83.08,82.15,82.22,39700.0,62.0105,62.0777,61.3828,61.4351,39700.0
2008-04-09 10:30:00,82.29,82.3,81.49,81.56,63300.0,61.4875,61.4949,60.8897,60.942,63300.0
2008-04-09 11:00:00,81.56,81.6,81.42,81.43,63900.0,60.942,60.9719,60.8374,60.8449,63900.0
2008-04-09 11:30:00,81.36,81.44,81.23,81.39,72300.0,60.7926,60.8523,60.6954,60.815,72300.0
2008-04-09 12:00:00,81.4,81.46,80.93,81.17,95200.0,60.8224,60.8673,60.4713,60.6506,95200.0
2008-04-09 12:30:00,81.15,81.38,81.15,81.16,28400.0,60.6356,60.8075,60.6356,60.6431,28400.0
2008-04-09 13:00:00,81.18,81.28,81.0,81.12,86600.0,60.6581,60.7328,60.5236,60.6132,86600.0
2008-04-09 13:30:00,81.13,81.23,80.96,81.2,223500.0,60.6207,60.6954,60.4937,60.673,223500.0
2008-04-09 14:00:00,81.21,81.4,80.82,80.87,57200.0,60.6805,60.8224,60.3891,60.4264,57200.0
2008-04-09 14:30:00,80.84,81.16,80.78,80.95,102600.0,60.404,60.6431,60.3592,60.4862,102600.0
2008-04-09 15:00:00,80.98,81.14,80.76,80.98,52000.0,60.5086,60.6282,60.3442,60.5086,52000.0
2008-04-09 15:30:00,81.01,81.33,80.91,81.17,175100.0,60.531,60.7701,60.4563,60.6506,175100.0
2008-04-10 09:30:00,80.81,80.99,79.23,79.3,93100.0,60.3816,60.5161,59.201,59.2533,93100.0
2008-04-10 10:00:00,79.27,80.17,79.24,80.15,100100.0,59.2309,59.9034,59.2085,59.8884,100100.0
2008-04-10 10:30:00,80.18,80.2,80.06,80.19,71500.0,59.9109,59.9258,59.8212,59.9183,71500.0
2008-04-10 11:00:00,80.18,80.2,79.95,79.96,189200.0,59.9109,59.9258,59.739,59.7465,189200.0
2008-04-10 11:30:00,79.97,80.0,79.85,79.93,64200.0,59.7539,59.7764,59.6643,59.7241,64200.0
2008-04-10 12:00:00,79.92,80.14,79.92,80.08,118700.0,59.7166,59.881,59.7166,59.8361,118700.0
2008-04-10 12:30:00,80.04,80.1,79.89,79.95,106600.0,59.8062,59.8511,59.6942,59.739,106600.0
2008-04-10 13:00:00,79.96,80.09,79.95,80.09,37200.0,59.7465,59.8436,59.739,59.8436,37200.0
2008-04-10 13:30:00,80.09,80.25,80.03,80.03,88500.0,59.8436,59.9632,59.7988,59.7988,88500.0
2008-04-10 14:00:00,80.03,80.18,79.97,79.99,117100.0,59.7988,59.9109,59.7539,59.7689,117100.0
2008-04-10 14:30:00,79.97,80.12,79.82,80.12,48800.0,59.7539,59.866,59.6419,59.866,48800.0
2008-04-10 15:00:00,80.11,80.2,80.03,80.08,83300.0,59.8585,59.9258,59.7988,59.8361,83300.0
2008-04-10 15:30:00,80.07,80.07,79.79,79.94,132500.0,59.8287,59.8287,59.6194,59.7315,132500.0
2008-04-11 09:30:00,78.83,79.16,78.59,78.95,194700.0,58.9021,59.1487,58.7228,58.9918,194700.0
2008-04-11 10:00:00,78.95,79.25,78.5,79.09,259800.0,58.9918,59.216,58.6555,59.0964,259800.0
2008-04-11 10:30:00,79.13,80.47,78.89,80.44,195900.0,59.1263,60.1275,58.947,60.1051,195900.0
2008-04-11 11:00:00,80.44,80.88,80.14,80.55,153400.0,60.1051,60.4339,59.881,60.1873,153400.0
2008-04-11 11:30:00,80.54,80.77,80.43,80.75,86500.0,60.1798,60.3517,60.0977,60.3368,86500.0
2008-04-11 12:00:00,80.76,80.82,80.49,80.52,52900.0,60.3442,60.3891,60.1425,60.1649,52900.0
2008-04-11 12:30:00,80.51,80.64,80.34,80.4,63400.0,60.1574,60.2546,60.0304,60.0752,63400.0
2008-04-11 13:00:00,80.39,80.61,80.26,80.36,66800.0,60.0678,60.2322,59.9706,60.0453,66800.0
2008-04-11 13:30:00,80.38,80.38,79.85,80.06,146000.0,60.0603,60.0603,59.6643,59.8212,146000.0
2008-04-11 14:00:00,80.08,80.16,79.69,79.98,95700.0,59.8361,59.8959,59.5447,59.7614,95700.0
2008-04-11 14:30:00,79.97,80.0,79.77,79.85,88300.0,59.7539,59.7764,59.6045,59.6643,88300.0
2008-04-11 15:00:00,79.89,79.98,79.63,79.94,207000.0,59.6942,59.7614,59.4999,59.7315,207000.0
2008-04-11 15:30:00,79.91,80.11,79.73,80.1,400800.0,59.7091,59.8585,59.5746,59.8511,400800.0
2008-04-14 09:30:00,84.09,84.24,82.2,82.47,385200.0,62.8324,62.9445,61.4202,61.622,385200.0
2008-04-14 10:00:00,82.6,82.78,81.83,81.92,164100.0,61.7191,61.8536,61.1437,61.211,164100.0
2008-04-14 10:30:00,81.93,83.0,81.68,82.64,205000.0,61.2185,62.018,61.0317,61.749,205000.0
2008-04-14 11:00:00,82.67,82.9,82.21,82.33,108100.0,61.7714,61.9432,61.4277,61.5173,108100.0
2008-04-14 11:30:00,82.31,82.76,82.31,82.4,106800.0,61.5024,61.8386,61.5024,61.5696,106800.0
2008-04-14 12:00:00,82.4,82.75,82.0,82.75,90700.0,61.5696,61.8312,61.2708,61.8312,90700.0
2008-04-14 12:30:00,82.74,82.76,82.36,82.48,61900.0,61.8237,61.8386,61.5398,61.6294,61900.0
2008-04-14 13:00:00,82.45,82.8,82.45,82.7,86600.0,61.607,61.8685,61.607,61.7938,86600.0
2008-04-14 13:30:00,82.7,82.84,82.58,82.76,69400.0,61.7938,61.8984,61.7041,61.8386,69400.0
2008-04-14 14:00:00,82.74,82.83,82.21,82.34,102100.0,61.8237,61.8909,61.4277,61.5248,102100.0
2008-04-14 14:30:00,82.34,82.38,81.83,81.93,94000.0,61.5248,61.5547,61.1437,61.2185,94000.0
2008-04-14 15:00:00,81.94,82.12,81.47,81.51,127700.0,61.2259,61.3604,60.8747,60.9046,127700.0
2008-04-14 15:30:00,81.51,81.98,81.35,81.7,227100.0,60.9046,61.2558,60.7851,61.0466,227100.0
2008-04-15 09:30:00,82.54,83.0,82.54,82.7,229000.0,61.6743,62.018,61.6743,61.7938,229000.0
2008-04-15 10:00:00,82.73,82.85,82.14,82.42,116900.0,61.8162,61.9059,61.3754,61.5846,116900.0
2008-04-15 10:30:00,82.44,82.57,82.2,82.45,84800.0,61.5995,61.6967,61.4202,61.607,84800.0
2008-04-15 11:00:00,82.44,82.53,82.2,82.28,146200.0,61.5995,61.6668,61.4202,61.48,146200.0
2008-04-15 11:30:00,82.2,82.25,81.87,82.06,127500.0,61.4202,61.4576,61.1736,61.3156,127500.0
2008-04-15 12:00:00,82.04,82.19,81.79,82.04,103800.0,61.3007,61.4127,61.1139,61.3007,103800.0
2008-04-15 12:30:00,82.04,82.28,81.89,81.9,103900.0,61.3007,61.48,61.1886,61.196,103900.0
2008-04-15 13:00:00,81.9,82.01,81.66,81.84,72700.0,61.196,61.2782,61.0167,61.1512,72700.0
2008-04-15 13:30:00,81.82,82.13,81.69,82.05,112700.0,61.1363,61.3679,61.0391,61.3081,112700.0
2008-04-15 14:00:00,82.03,82.19,81.91,81.99,81100.0,61.2932,61.4127,61.2035,61.2633,81100.0
2008-04-15 14:30:00,82.04,82.35,82.04,82.21,108500.0,61.3007,61.5323,61.3007,61.4277,108500.0
2008-04-15 15:00:00,82.2,82.59,82.13,82.48,84400.0,61.4202,61.7116,61.3679,61.6294,84400.0
2008-04-15 15:30:00,82.52,82.74,82.4,82.7,183400.0,61.6593,61.8237,61.5696,61.7938,183400.0
2008-04-16 09:30:00,83.41,84.2,82.83,83.99,117000.0,62.3243,62.9146,61.8909,62.7577,117000.0
2008-04-16 10:00:00,83.99,84.56,83.74,84.09,88500.0,62.7577,63.1836,62.5709,62.8324,88500.0
2008-04-16 10:30:00,84.13,84.41,84.1,84.38,63700.0,62.8623,63.0715,62.8399,63.0491,63700.0
2008-04-16 11:00:00,84.38,84.57,84.36,84.51,44500.0,63.0491,63.1911,63.0342,63.1462,44500.0
2008-04-16 11:30:00,84.47,84.54,84.38,84.42,47400.0,63.1164,63.1687,63.0491,63.079,47400.0
2008-04-16 12:00:00,84.4,85.0,84.4,84.98,52600.0,63.0641,63.5124,63.0641,63.4974,52600.0
2008-04-16 12:30:00,84.99,85.09,83.35,85.0,72600.0,63.5049,63.5796,62.2795,63.5124,72600.0
2008-04-16 13:00:00,85.01,85.15,84.79,85.1,46500.0,63.5199,63.6245,63.3555,63.5871,46500.0
2008-04-16 13:30:00,85.07,85.19,84.9,85.0,40100.0,63.5647,63.6543,63.4377,63.5124,40100.0
2008-04-16 14:00:00,85.03,85.38,84.95,85.17,69200.0,63.5348,63.7963,63.475,63.6394,69200.0
2008-04-16 14:30:00,85.16,85.45,85.06,85.41,45000.0,63.6319,63.8486,63.5572,63.8187,45000.0
2008-04-16 15:00:00,85.42,85.55,85.35,85.47,98300.0,63.8262,63.9233,63.7739,63.8636,98300.0
2008-04-16 15:30:00,85.48,85.51,85.16,85.32,146400.0,63.871,63.8935,63.6319,63.7515,146400.0
2008-04-17 09:30:00,84.76,85.42,84.76,84.85,38500.0,63.333,63.8262,63.333,63.4003,38500.0
2008-04-17 10:00:00,84.83,84.92,84.33,84.89,44600.0,63.3854,63.4526,63.0118,63.4302,44600.0
2008-04-17 10:30:00,84.88,85.25,84.86,84.9,28200.0,63.4227,63.6992,63.4078,63.4377,28200.0
2008-04-17 11:00:00,84.91,85.31,84.53,85.07,130100.0,63.4451,63.744,63.1612,63.5647,130100.0
2008-04-17 11:30:00,85.07,85.26,84.89,85.12,29000.0,63.5647,63.7067,63.4302,63.602,29000.0
2008-04-17 12:00:00,85.13,85.38,85.11,85.23,26500.0,63.6095,63.7963,63.5946,63.6842,26500.0
2008-04-17 12:30:00,85.22,85.46,85.11,85.45,40400.0,63.6768,63.8561,63.5946,63.8486,40400.0
2008-04-17 13:00:00,85.45,85.54,85.32,85.53,37300.0,63.8486,63.9159,63.7515,63.9084,37300.0
2008-04-17 13:30:00,85.51,85.62,85.37,85.41,34300.0,63.8935,63.9756,63.7888,63.8187,34300.0
2008-04-17 14:00:00,85.4,86.02,85.38,85.93,110400.0,63.8113,64.2745,63.7963,64.2073,110400.0
2008-04-17 14:30:00,85.93,86.22,85.93,85.98,90800.0,64.2073,64.424,64.2073,64.2446,90800.0
2008-04-17 15:00:00,85.98,86.28,85.93,86.15,114000.0,64.2446,64.4688,64.2073,64.3717,114000.0
2008-04-17 15:30:00,86.15,86.29,85.86,85.96,230800.0,64.3717,64.4763,64.155,64.2297,230800.0
2008-04-18 09:30:00,86.76,88.06,86.76,87.14,152000.0,64.8275,65.7988,64.8275,65.1114,152000.0
2008-04-18 10:00:00,87.08,87.16,86.55,86.63,98200.0,65.0666,65.1263,64.6705,64.7303,98200.0
2008-04-18 10:30:00,86.67,87.05,86.67,86.91,67000.0,64.7602,65.0441,64.7602,64.9395,67000.0
2008-04-18 11:00:00,86.89,87.01,86.84,86.97,59900.0,64.9246,65.0143,64.8872,64.9844,59900.0
2008-04-18 11:30:00,86.94,86.97,86.72,86.75,86900.0,64.962,64.9844,64.7976,64.82,86900.0
2008-04-18 12:00:00,86.75,86.76,86.64,86.7,87200.0,64.82,64.8275,64.7378,64.7826,87200.0
2008-04-18 12:30:00,86.69,86.88,86.65,86.82,72300.0,64.7752,64.9171,64.7453,64.8723,72300.0
2008-04-18 13:00:00,86.83,87.23,86.81,87.21,41800.0,64.8798,65.1786,64.8648,65.1637,41800.0
2008-04-18 13:30:00,87.19,87.43,87.1,87.42,44300.0,65.1488,65.3281,65.0815,65.3206,44300.0
2008-04-18 14:00:00,87.39,87.72,87.25,87.55,115200.0,65.2982,65.5448,65.1936,65.4177,115200.0
2008-04-18 14:30:00,87.55,87.7,87.43,87.44,80200.0,65.4177,65.5298,65.3281,65.3356,80200.0
2008-04-18 15:00:00,87.44,87.55,87.13,87.28,97700.0,65.3356,65.4177,65.1039,65.216,97700.0
2008-04-18 15:30:00,87.27,87.48,87.14,87.38,146900.0,65.2085,65.3654,65.1114,65.2907,146900.0
2008-04-21 09:30:00,87.18,87.3,86.61,86.62,32800.0,65.1413,65.2309,64.7154,64.7228,32800.0
2008-04-21 10:00:00,86.54,86.86,86.39,86.58,75900.0,64.6631,64.9022,64.551,64.693,75900.0
2008-04-21 10:30:00,86.62,86.77,86.55,86.6,30500.0,64.7228,64.8349,64.6705,64.7079,30500.0
2008-04-21 11:00:00,86.59,86.88,86.57,86.8,39100.0,64.7004,64.9171,64.6855,64.8573,39100.0
2008-04-21 11:30:00,86.81,87.08,86.8,86.96,21000.0,64.8648,65.0666,64.8573,64.9769,21000.0
2008-04-21 12:00:00,86.97,87.0,86.91,86.96,18500.0,64.9844,65.0068,64.9395,64.9769,18500.0
2008-04-21 12:30:00,86.95,87.01,86.83,86.98,28700.0,64.9694,65.0143,64.8798,64.9918,28700.0
2008-04-21 13:00:00,86.97,87.19,86.95,86.97,23400.0,64.9844,65.1488,64.9694,64.9844,23400.0
2008-04-21 13:30:00,86.96,87.05,86.83,87.0,33100.0,64.9769,65.0441,64.8798,65.0068,33100.0
2008-04-21 14:00:00,86.96,87.06,86.84,86.98,30900.0,64.9769,65.0516,64.8872,64.9918,30900.0
2008-04-21 14:30:00,86.97,87.5,86.9,87.45,42800.0,64.9844,65.3804,64.9321,65.343,42800.0
2008-04-21 15:00:00,87.46,87.53,87.32,87.48,40000.0,65.3505,65.4028,65.2459,65.3654,40000.0
2008-04-21 15:30:00,87.45,87.77,87.33,87.54,75700.0,65.343,65.5821,65.2534,65.4103,75700.0
2008-04-22 09:30:00,87.0,87.42,86.26,86.37,39800.0,65.0068,65.3206,64.4539,64.536,39800.0
2008-04-22 10:00:00,86.38,86.67,86.33,86.41,32300.0,64.5435,64.7602,64.5062,64.5659,32300.0
2008-04-22 10:30:00,86.4,86.58,86.21,86.58,26100.0,64.5585,64.693,64.4165,64.693,26100.0
2008-04-22 11:00:00,86.58,86.72,86.57,86.58,23200.0,64.693,64.7976,64.6855,64.693,23200.0
2008-04-22 11:30:00,86.59,86.64,85.89,85.92,25400.0,64.7004,64.7378,64.1774,64.1998,25400.0
2008-04-22 12:00:00,85.92,86.07,85.82,85.82,19900.0,64.1998,64.3119,64.1251,64.1251,19900.0
2008-04-22 12:30:00,85.82,85.89,85.31,85.36,32800.0,64.1251,64.1774,63.744,63.7814,32800.0
2008-04-22 13:00:00,85.34,85.55,85.32,85.55,20500.0,63.7664,63.9233,63.7515,63.9233,20500.0
2008-04-22 13:30:00,85.56,85.63,85.46,85.62,19500.0,63.9308,63.9831,63.8561,63.9756,19500.0
2008-04-22 14:00:00,85.6,85.73,85.6,85.65,42700.0,63.9607,64.0578,63.9607,63.9981,42700.0
2008-04-22 14:30:00,85.62,85.72,85.31,85.43,36900.0,63.9756,64.0504,63.744,63.8337,36900.0
2008-04-22 15:00:00,85.43,85.78,85.38,85.75,42200.0,63.8337,64.0952,63.7963,64.0728,42200.0
2008-04-22 15:30:00,85.75,85.99,85.64,85.92,70900.0,64.0728,64.2521,63.9906,64.1998,70900.0
2008-04-23 09:30:00,86.7,86.7,84.82,84.82,62500.0,64.7826,64.7826,63.3779,63.3779,62500.0
2008-04-23 10:00:00,84.82,85.45,84.74,85.38,37900.0,63.3779,63.8486,63.3181,63.7963,37900.0
2008-04-23 10:30:00,85.38,85.68,85.38,85.51,50500.0,63.7963,64.0205,63.7963,63.8935,50500.0
2008-04-23 11:00:00,85.54,85.57,85.22,85.25,26600.0,63.9159,63.9383,63.6768,63.6992,26600.0
2008-04-23 11:30:00,85.23,85.29,84.99,85.05,25900.0,63.6842,63.7291,63.5049,63.5497,25900.0
2008-04-23 12:00:00,85.0,85.0,84.61,84.7,23200.0,63.5124,63.5124,63.221,63.2882,23200.0
2008-04-23 12:30:00,84.64,84.72,84.32,84.49,38100.0,63.2434,63.3032,63.0043,63.1313,38100.0
2008-04-23 13:00:00,84.52,84.8,84.39,84.78,27600.0,63.1537,63.3629,63.0566,63.348,27600.0
2008-04-23 13:30:00,84.79,84.91,84.57,84.72,21600.0,63.3555,63.4451,63.1911,63.3032,21600.0
2008-04-23 14:00:00,84.72,84.83,84.59,84.62,33300.0,63.3032,63.3854,63.206,63.2284,33300.0
2008-04-23 14:30:00,84.63,84.81,84.55,84.7,34500.0,63.2359,63.3704,63.1761,63.2882,34500.0
2008-04-23 15:00:00,84.68,85.16,84.66,84.87,53300.0,63.2733,63.6319,63.2583,63.4152,53300.0
2008-04-23 15:30:00,84.85,85.17,84.76,85.08,68600.0,63.4003,63.6394,63.333,63.5722,68600.0
2008-04-24 09:30:00,85.03,85.6,84.4,85.24,38600.0,63.5348,63.9607,63.0641,63.6917,38600.0
2008-04-24 10:00:00,85.19,85.19,84.26,84.34,36800.0,63.6543,63.6543,62.9594,63.0192,36800.0
2008-04-24 10:30:00,84.38,84.6,84.29,84.48,28000.0,63.0491,63.2135,62.9819,63.1238,28000.0
2008-04-24 11:00:00,84.47,84.57,84.44,84.49,46300.0,63.1164,63.1911,63.0939,63.1313,46300.0
2008-04-24 11:30:00,84.49,85.1,84.48,84.75,74100.0,63.1313,63.5871,63.1238,63.3256,74100.0
2008-04-24 12:00:00,84.75,84.92,84.73,84.82,45700.0,63.3256,63.4526,63.3106,63.3779,45700.0
2008-04-24 12:30:00,84.84,84.99,84.67,84.8,50300.0,63.3928,63.5049,63.2658,63.3629,50300.0
2008-04-24 13:00:00,84.75,84.81,84.44,84.46,53900.0,63.3256,63.3704,63.0939,63.1089,53900.0
2008-04-24 13:30:00,84.46,84.5,84.29,84.48,48300.0,63.1089,63.1388,62.9819,63.1238,48300.0
2008-04-24 14:00:00,84.48,84.82,84.44,84.82,65900.0,63.1238,63.3779,63.0939,63.3779,65900.0
2008-04-24 14:30:00,84.8,85.05,84.68,84.88,64200.0,63.3629,63.5497,63.2733,63.4227,64200.0
2008-04-24 15:00:00,84.86,85.0,84.69,84.85,72900.0,63.4078,63.5124,63.2807,63.4003,72900.0
2008-04-24 15:30:00,84.88,84.89,84.47,84.66,80400.0,63.4227,63.4302,63.1164,63.2583,80400.0
2008-04-25 09:30:00,85.2,85.71,84.76,84.83,38000.0,63.6618,64.0429,63.333,63.3854,38000.0
2008-04-25 10:00:00,84.77,85.13,84.64,84.94,42700.0,63.3405,63.6095,63.2434,63.4675,42700.0
2008-04-25 10:30:00,84.93,84.99,84.46,84.81,39200.0,63.4601,63.5049,63.1089,63.3704,39200.0
2008-04-25 11:00:00,84.87,85.02,84.27,84.45,28500.0,63.4152,63.5273,62.9669,63.1014,28500.0
2008-04-25 11:30:00,84.49,84.99,84.32,84.97,31100.0,63.1313,63.5049,63.0043,63.49,31100.0
2008-04-25 12:00:00,84.93,85.3,84.82,85.3,28300.0,63.4601,63.7365,63.3779,63.7365,28300.0
2008-04-25 12:30:00,85.28,85.58,85.2,85.55,32400.0,63.7216,63.9458,63.6618,63.9233,32400.0
2008-04-25 13:00:00,85.56,85.6,85.35,85.39,17500.0,63.9308,63.9607,63.7739,63.8038,17500.0
2008-04-25 13:30:00,85.4,85.7,85.27,85.66,25100.0,63.8113,64.0354,63.7141,64.0055,25100.0
2008-04-25 14:00:00,85.64,85.68,85.22,85.3,24800.0,63.9906,64.0205,63.6768,63.7365,24800.0
2008-04-25 14:30:00,85.34,85.7,85.27,85.7,29600.0,63.7664,64.0354,63.7141,64.0354,29600.0
2008-04-25 15:00:00,85.65,86.2,85.62,86.09,40100.0,63.9981,64.409,63.9756,64.3268,40100.0
2008-04-25 15:30:00,86.13,86.36,85.86,86.06,106500.0,64.3567,64.5286,64.155,64.3044,106500.0
2008-04-28 09:30:00,85.71,85.8,85.29,85.65,55800.0,64.0429,64.1101,63.7291,63.9981,55800.0
2008-04-28 10:00:00,85.65,85.65,85.11,85.31,30100.0,63.9981,63.9981,63.5946,63.744,30100.0
2008-04-28 10:30:00,85.32,85.68,85.28,85.59,22100.0,63.7515,64.0205,63.7216,63.9532,22100.0
2008-04-28 11:00:00,85.57,85.78,85.31,85.49,33400.0,63.9383,64.0952,63.744,63.8785,33400.0
2008-04-28 11:30:00,85.5,85.7,85.31,85.7,26600.0,63.886,64.0354,63.744,64.0354,26600.0
2008-04-28 12:00:00,85.7,85.86,85.68,85.81,15100.0,64.0354,64.155,64.0205,64.1176,15100.0
2008-04-28 12:30:00,85.82,85.88,85.32,85.45,28100.0,64.1251,64.1699,63.7515,63.8486,28100.0
2008-04-28 13:00:00,85.45,85.71,85.44,85.69,11900.0,63.8486,64.0429,63.8411,64.0279,11900.0
2008-04-28 13:30:00,85.71,85.8,85.54,85.6,27000.0,64.0429,64.1101,63.9159,63.9607,27000.0
2008-04-28 14:00:00,85.61,85.87,85.6,85.79,45700.0,63.9682,64.1624,63.9607,64.1027,45700.0
2008-04-28 14:30:00,85.8,85.85,85.57,85.65,33300.0,64.1101,64.1475,63.9383,63.9981,33300.0
2008-04-28 15:00:00,85.66,85.9,85.59,85.86,74800.0,64.0055,64.1849,63.9532,64.155,74800.0
2008-04-28 15:30:00,85.84,85.92,85.81,85.86,167500.0,64.14,64.1998,64.1176,64.155,167500.0
2008-04-29 09:30:00,85.34,86.14,85.29,86.02,29800.0,63.7664,64.3642,63.7291,64.2745,29800.0
2008-04-29 10:00:00,86.04,86.27,85.69,85.78,49700.0,64.2895,64.4613,64.0279,64.0952,49700.0
2008-04-29 10:30:00,85.74,85.92,85.57,85.63,23000.0,64.0653,64.1998,63.9383,63.9831,23000.0
2008-04-29 11:00:00,85.63,85.84,85.61,85.83,19400.0,63.9831,64.14,63.9682,64.1326,19400.0
2008-04-29 11:30:00,85.81,86.0,85.75,86.0,25000.0,64.1176,64.2596,64.0728,64.2596,25000.0
2008-04-29 12:00:00,86.0,86.26,85.9,86.24,27300.0,64.2596,64.4539,64.1849,64.4389,27300.0
2008-04-29 12:30:00,86.26,86.27,86.13,86.15,42300.0,64.4539,64.4613,64.3567,64.3717,42300.0
2008-04-29 13:00:00,86.12,86.2,85.87,85.89,22300.0,64.3492,64.409,64.1624,64.1774,22300.0
2008-04-29 13:30:00,85.91,86.06,85.8,85.86,12600.0,64.1923,64.3044,64.1101,64.155,12600.0
2008-04-29 14:00:00,85.89,85.98,85.73,85.89,16100.0,64.1774,64.2446,64.0578,64.1774,16100.0
2008-04-29 14:30:00,85.88,86.25,85.76,86.24,37600.0,64.1699,64.4464,64.0803,64.4389,37600.0
2008-04-29 15:00:00,86.24,86.3,85.87,85.87,57800.0,64.4389,64.4837,64.1624,64.1624,57800.0
2008-04-29 15:30:00,85.87,86.0,85.73,85.91,47900.0,64.1624,64.2596,64.0578,64.1923,47900.0
2008-04-30 09:30:00,85.87,86.58,85.69,86.08,30100.0,64.1624,64.693,64.0279,64.3194,30100.0
2008-04-30 10:00:00,86.1,86.45,85.98,85.99,53000.0,64.3343,64.5958,64.2446,64.2521,53000.0
2008-04-30 10:30:00,86.02,86.09,85.79,85.79,43600.0,64.2745,64.3268,64.1027,64.1027,43600.0
2008-04-30 11:00:00,85.81,87.03,85.73,86.76,246100.0,64.1176,65.0292,64.0578,64.8275,246100.0
2008-04-30 11:30:00,86.71,86.74,86.38,86.68,55000.0,64.7901,64.8125,64.5435,64.7677,55000.0
2008-04-30 12:00:00,86.65,86.71,86.48,86.55,52100.0,64.7453,64.7901,64.6182,64.6705,52100.0
2008-04-30 12:30:00,86.49,86.83,86.48,86.76,74700.0,64.6257,64.8798,64.6182,64.8275,74700.0
2008-04-30 13:00:00,86.76,86.89,86.71,86.76,35700.0,64.8275,64.9246,64.7901,64.8275,35700.0
2008-04-30 13:30:00,86.75,86.97,86.63,86.7,41300.0,64.82,64.9844,64.7303,64.7826,41300.0
2008-04-30 14:00:00,86.7,87.25,86.58,87.12,77600.0,64.7826,65.1936,64.693,65.0965,77600.0
2008-04-30 14:30:00,87.12,87.23,86.38,86.41,77500.0,65.0965,65.1786,64.5435,64.5659,77500.0
2008-04-30 15:00:00,86.37,86.42,85.89,86.23,156400.0,64.536,64.5734,64.1774,64.4314,156400.0
2008-04-30 15:30:00,86.24,86.84,86.23,86.8,310100.0,64.4389,64.8872,64.4314,64.8573,310100.0
2008-05-01 09:30:00,86.92,87.34,86.32,87.0,75600.0,64.947,65.2608,64.4987,65.0068,75600.0
2008-05-01 10:00:00,87.04,87.33,86.8,86.93,43200.0,65.0367,65.2534,64.8573,64.9545,43200.0
2008-05-01 10:30:00,86.93,87.02,86.7,86.89,27300.0,64.9545,65.0217,64.7826,64.9246,27300.0
2008-05-01 11:00:00,86.89,87.03,86.82,86.93,25400.0,64.9246,65.0292,64.8723,64.9545,25400.0
2008-05-01 11:30:00,86.9,87.02,86.84,86.86,25000.0,64.9321,65.0217,64.8872,64.9022,25000.0
2008-05-01 12:00:00,86.93,87.19,86.91,87.07,23900.0,64.9545,65.1488,64.9395,65.0591,23900.0
2008-05-01 12:30:00,87.1,87.64,87.08,87.58,51800.0,65.0815,65.485,65.0666,65.4402,51800.0
2008-05-01 13:00:00,87.52,87.57,87.2,87.43,39200.0,65.3953,65.4327,65.1562,65.3281,39200.0
2008-05-01 13:30:00,87.35,87.56,87.28,87.36,23700.0,65.2683,65.4252,65.216,65.2758,23700.0
2008-05-01 14:00:00,87.37,87.5,87.22,87.28,64400.0,65.2833,65.3804,65.1712,65.216,64400.0
2008-05-01 14:30:00,87.26,87.98,87.26,87.74,82000.0,65.2011,65.739,65.2011,65.5597,82000.0
2008-05-01 15:00:00,87.73,87.93,87.69,87.78,61400.0,65.5522,65.7017,65.5224,65.5896,61400.0
2008-05-01 15:30:00,87.8,87.95,87.62,87.75,123700.0,65.6046,65.7166,65.4701,65.5672,123700.0
2008-05-02 09:30:00,88.32,88.99,88.28,88.39,57100.0,65.9931,66.4937,65.9632,66.0454,57100.0
2008-05-02 10:00:00,88.38,88.41,87.94,87.99,74800.0,66.0379,66.0603,65.7092,65.7465,74800.0
2008-05-02 10:30:00,88.0,88.12,87.48,87.61,36800.0,65.754,65.8437,65.3654,65.4626,36800.0
2008-05-02 11:00:00,87.67,87.92,87.47,87.62,25200.0,65.5074,65.6942,65.358,65.4701,25200.0
2008-05-02 11:30:00,87.62,87.77,87.36,87.36,22500.0,65.4701,65.5821,65.2758,65.2758,22500.0
2008-05-02 12:00:00,87.29,87.34,87.01,87.13,32500.0,65.2235,65.2608,65.0143,65.1039,32500.0
2008-05-02 12:30:00,87.09,87.13,87.0,87.0,30900.0,65.074,65.1039,65.0068,65.0068,30900.0
2008-05-02 13:00:00,87.01,87.02,86.71,86.77,29500.0,65.0143,65.0217,64.7901,64.8349,29500.0
2008-05-02 13:30:00,86.77,87.13,86.77,86.92,20100.0,64.8349,65.1039,64.8349,64.947,20100.0
2008-05-02 14:00:00,86.92,87.37,86.8,87.18,65900.0,64.947,65.2833,64.8573,65.1413,65900.0
2008-05-02 14:30:00,87.17,87.58,87.1,87.29,35300.0,65.1338,65.4402,65.0815,65.2235,35300.0
2008-05-02 15:00:00,87.28,87.53,87.19,87.3,43100.0,65.216,65.4028,65.1488,65.2309,43100.0
2008-05-02 15:30:00,87.29,87.49,87.14,87.34,63100.0,65.2235,65.3729,65.1114,65.2608,63100.0
2008-05-05 09:30:00,86.62,86.95,86.04,86.94,39000.0,64.7228,64.9694,64.2895,64.962,39000.0
2008-05-05 10:00:00,86.96,87.18,86.74,86.93,50600.0,64.9769,65.1413,64.8125,64.9545,50600.0
2008-05-05 10:30:00,86.83,87.02,86.64,86.64,23900.0,64.8798,65.0217,64.7378,64.7378,23900.0
2008-05-05 11:00:00,86.64,86.72,86.48,86.56,21400.0,64.7378,64.7976,64.6182,64.678,21400.0
2008-05-05 11:30:00,86.6,86.88,86.59,86.79,19300.0,64.7079,64.9171,64.7004,64.8499,19300.0
2008-05-05 12:00:00,86.75,86.79,86.48,86.5,19200.0,64.82,64.8499,64.6182,64.6332,19200.0
2008-05-05 12:30:00,86.51,86.63,86.34,86.38,32300.0,64.6407,64.7303,64.5136,64.5435,32300.0
2008-05-05 13:00:00,86.4,86.46,86.29,86.35,14100.0,64.5585,64.6033,64.4763,64.5211,14100.0
2008-05-05 13:30:00,86.32,86.46,86.22,86.25,23500.0,64.4987,64.6033,64.424,64.4464,23500.0
2008-05-05 14:00:00,86.21,86.42,86.21,86.36,30100.0,64.4165,64.5734,64.4165,64.5286,30100.0
2008-05-05 14:30:00,86.33,86.58,86.29,86.5,33100.0,64.5062,64.693,64.4763,64.6332,33100.0
2008-05-05 15:00:00,86.52,86.65,86.5,86.58,28500.0,64.6481,64.7453,64.6332,64.693,28500.0
2008-05-05 15:30:00,86.54,86.74,86.51,86.63,46400.0,64.6631,64.8125,64.6407,64.7303,46400.0
2008-05-06 09:30:00,86.57,86.57,85.62,86.04,34400.0,64.6855,64.6855,63.9756,64.2895,34400.0
2008-05-06 10:00:00,86.04,86.36,85.93,86.35,43100.0,64.2895,64.5286,64.2073,64.5211,43100.0
2008-05-06 10:30:00,86.32,86.61,86.29,86.49,25600.0,64.4987,64.7154,64.4763,64.6257,25600.0
2008-05-06 11:00:00,86.52,86.61,86.04,86.12,65500.0,64.6481,64.7154,64.2895,64.3492,65500.0
2008-05-06 11:30:00,86.15,86.25,85.91,86.14,69300.0,64.3717,64.4464,64.1923,64.3642,69300.0
2008-05-06 12:00:00,86.15,86.77,86.15,86.55,43100.0,64.3717,64.8349,64.3717,64.6705,43100.0
2008-05-06 12:30:00,86.57,86.89,86.5,86.78,30000.0,64.6855,64.9246,64.6332,64.8424,30000.0
2008-05-06 13:00:00,86.76,86.95,86.67,86.88,21400.0,64.8275,64.9694,64.7602,64.9171,21400.0
2008-05-06 13:30:00,86.83,87.17,86.83,86.97,28600.0,64.8798,65.1338,64.8798,64.9844,28600.0
2008-05-06 14:00:00,87.01,87.07,86.71,87.06,27200.0,65.0143,65.0591,64.7901,65.0516,27200.0
2008-05-06 14:30:00,87.05,87.46,86.89,87.44,33300.0,65.0441,65.3505,64.9246,65.3356,33300.0
2008-05-06 15:00:00,87.41,87.58,87.39,87.48,67500.0,65.3131,65.4402,65.2982,65.3654,67500.0
2008-05-06 15:30:00,87.5,87.7,87.21,87.37,81100.0,65.3804,65.5298,65.1637,65.2833,81100.0
2008-05-07 09:30:00,87.03,87.37,86.59,87.23,62500.0,65.0292,65.2833,64.7004,65.1786,62500.0
2008-05-07 10:00:00,87.2,87.42,87.09,87.09,63900.0,65.1562,65.3206,65.074,65.074,63900.0
2008-05-07 10:30:00,87.1,87.21,86.75,86.87,37500.0,65.0815,65.1637,64.82,64.9097,37500.0
2008-05-07 11:00:00,86.89,87.13,86.73,86.8,13500.0,64.9246,65.1039,64.805,64.8573,13500.0
2008-05-07 11:30:00,86.77,86.81,86.59,86.73,11400.0,64.8349,64.8648,64.7004,64.805,11400.0
2008-05-07 12:00:00,86.75,86.86,86.58,86.79,13000.0,64.82,64.9022,64.693,64.8499,13000.0
2008-05-07 12:30:00,86.79,86.97,86.78,86.93,9500.0,64.8499,64.9844,64.8424,64.9545,9500.0
2008-05-07 13:00:00,86.95,86.95,86.25,86.62,25100.0,64.9694,64.9694,64.4464,64.7228,25100.0
2008-05-07 13:30:00,86.62,86.66,86.5,86.53,14800.0,64.7228,64.7527,64.6332,64.6556,14800.0
2008-05-07 14:00:00,86.57,86.58,86.0,86.12,60500.0,64.6855,64.693,64.2596,64.3492,60500.0
2008-05-07 14:30:00,86.05,86.25,85.89,86.2,63200.0,64.2969,64.4464,64.1774,64.409,63200.0
2008-05-07 15:00:00,86.16,86.33,85.82,86.07,42200.0,64.3791,64.5062,64.1251,64.3119,42200.0
2008-05-07 15:30:00,86.07,86.31,85.73,85.88,88000.0,64.3119,64.4912,64.0578,64.1699,88000.0
2008-05-08 09:30:00,85.71,86.51,85.43,86.12,64500.0,64.34,64.9406,64.1299,64.6478,64500.0
2008-05-08 10:00:00,86.08,86.11,85.81,86.04,54600.0,64.6178,64.6403,64.4151,64.5878,54600.0
2008-05-08 10:30:00,86.02,86.06,85.55,86.0,58700.0,64.5727,64.6028,64.2199,64.5577,58700.0
2008-05-08 11:00:00,86.03,86.54,85.84,86.48,38000.0,64.5803,64.9631,64.4376,64.9181,38000.0
2008-05-08 11:30:00,86.44,86.55,86.1,86.45,27000.0,64.888,64.9706,64.6328,64.8955,27000.0
2008-05-08 12:00:00,86.41,86.43,85.91,85.96,25700.0,64.8655,64.8805,64.4902,64.5277,25700.0
2008-05-08 12:30:00,85.98,86.09,85.87,86.01,40600.0,64.5427,64.6253,64.4601,64.5652,40600.0
2008-05-08 13:00:00,86.02,86.33,85.93,86.29,35400.0,64.5727,64.8055,64.5052,64.7754,35400.0
2008-05-08 13:30:00,86.31,86.54,86.22,86.4,35700.0,64.7904,64.9631,64.7229,64.858,35700.0
2008-05-08 14:00:00,86.45,86.46,85.85,85.92,49600.0,64.8955,64.903,64.4451,64.4977,49600.0
2008-05-08 14:30:00,85.9,86.03,85.69,85.85,51300.0,64.4827,64.5803,64.325,64.4451,51300.0
2008-05-08 15:00:00,85.84,86.09,85.8,85.95,62700.0,64.4376,64.6253,64.4076,64.5202,62700.0
2008-05-08 15:30:00,85.95,86.27,85.87,86.14,146700.0,64.5202,64.7604,64.4601,64.6628,146700.0
2008-05-09 09:30:00,85.72,85.72,84.84,85.32,40800.0,64.3475,64.3475,63.687,64.0473,40800.0
2008-05-09 10:00:00,85.32,85.74,84.94,85.1,44600.0,64.0473,64.3626,63.762,63.8821,44600.0
2008-05-09 10:30:00,85.07,85.69,85.06,85.56,45600.0,63.8596,64.325,63.8521,64.2274,45600.0
2008-05-09 11:00:00,85.62,85.73,85.52,85.64,23000.0,64.2725,64.3551,64.1974,64.2875,23000.0
2008-05-09 11:30:00,85.64,85.8,85.55,85.8,22600.0,64.2875,64.4076,64.2199,64.4076,22600.0
2008-05-09 12:00:00,85.78,85.83,85.67,85.76,36500.0,64.3926,64.4301,64.31,64.3776,36500.0
2008-05-09 12:30:00,85.78,85.95,85.75,85.95,12200.0,64.3926,64.5202,64.3701,64.5202,12200.0
2008-05-09 13:00:00,85.93,85.93,85.76,85.84,19000.0,64.5052,64.5052,64.3776,64.4376,19000.0
2008-05-09 13:30:00,85.84,85.93,85.71,85.9,19000.0,64.4376,64.5052,64.34,64.4827,19000.0
2008-05-09 14:00:00,85.91,85.99,85.72,85.74,27400.0,64.4902,64.5502,64.3475,64.3626,27400.0
2008-05-09 14:30:00,85.72,85.87,85.63,85.8,28600.0,64.3475,64.4601,64.28,64.4076,28600.0
2008-05-09 15:00:00,85.78,85.93,85.62,85.93,41700.0,64.3926,64.5052,64.2725,64.5052,41700.0
2008-05-09 15:30:00,85.98,86.16,85.76,85.87,45700.0,64.5427,64.6778,64.3776,64.4601,45700.0
2008-05-12 09:30:00,86.5,87.09,86.44,86.56,44400.0,64.9331,65.376,64.888,64.9781,44400.0
2008-05-12 10:00:00,86.54,86.69,86.09,86.2,73600.0,64.9631,65.0757,64.6253,64.7079,73600.0
2008-05-12 10:30:00,86.19,86.66,86.09,86.42,23100.0,64.7004,65.0532,64.6253,64.873,23100.0
2008-05-12 11:00:00,86.48,86.69,86.43,86.69,36600.0,64.9181,65.0757,64.8805,65.0757,36600.0
2008-05-12 11:30:00,86.67,86.92,86.63,86.92,35400.0,65.0607,65.2484,65.0307,65.2484,35400.0
2008-05-12 12:00:00,86.86,86.94,86.64,86.68,20700.0,65.2033,65.2634,65.0382,65.0682,20700.0
2008-05-12 12:30:00,86.71,86.95,86.66,86.83,16100.0,65.0907,65.2709,65.0532,65.1808,16100.0
2008-05-12 13:00:00,86.83,86.85,86.63,86.71,15900.0,65.1808,65.1958,65.0307,65.0907,15900.0
2008-05-12 13:30:00,86.69,86.85,86.56,86.81,22600.0,65.0757,65.1958,64.9781,65.1658,22600.0
2008-05-12 14:00:00,86.81,87.22,86.76,87.13,25600.0,65.1658,65.4736,65.1282,65.406,25600.0
2008-05-12 14:30:00,87.14,87.9,87.12,87.79,82200.0,65.4135,65.984,65.3985,65.9014,82200.0
2008-05-12 15:00:00,87.79,87.94,87.7,87.72,104000.0,65.9014,66.014,65.8339,65.8489,104000.0
2008-05-12 15:30:00,87.75,87.91,87.68,87.9,115200.0,65.8714,65.9915,65.8189,65.984,115200.0
2008-05-13 09:30:00,87.53,88.78,87.53,88.6,69400.0,65.7063,66.6446,65.7063,66.5095,69400.0
2008-05-13 10:00:00,88.57,88.69,88.06,88.29,165700.0,66.487,66.577,66.1041,66.2768,165700.0
2008-05-13 10:30:00,88.32,88.51,88.13,88.35,54000.0,66.2993,66.4419,66.1567,66.3218,54000.0
2008-05-13 11:00:00,88.35,88.46,88.19,88.25,106400.0,66.3218,66.4044,66.2017,66.2467,106400.0
2008-05-13 11:30:00,88.31,88.5,88.19,88.34,51300.0,66.2918,66.4344,66.2017,66.3143,51300.0
2008-05-13 12:00:00,88.34,88.39,88.1,88.22,51400.0,66.3143,66.3518,66.1341,66.2242,51400.0
2008-05-13 12:30:00,88.26,88.47,88.24,88.46,35200.0,66.2543,66.4119,66.2392,66.4044,35200.0
2008-05-13 13:00:00,88.47,88.47,88.27,88.38,37700.0,66.4119,66.4119,66.2618,66.3443,37700.0
2008-05-13 13:30:00,88.37,88.8,88.34,88.7,34400.0,66.3368,66.6596,66.3143,66.5845,34400.0
2008-05-13 14:00:00,88.7,88.86,88.66,88.82,26700.0,66.5845,66.7047,66.5545,66.6746,26700.0
2008-05-13 14:30:00,88.81,89.33,88.81,89.27,65200.0,66.6671,67.0575,66.6671,67.0124,65200.0
2008-05-13 15:00:00,89.27,89.53,89.24,89.49,112800.0,67.0124,67.2076,66.9899,67.1776,112800.0
2008-05-13 15:30:00,89.49,89.55,89.39,89.5,143600.0,67.1776,67.2226,67.1025,67.1851,143600.0
2008-05-14 09:30:00,89.63,90.25,89.02,90.2,93900.0,67.2827,67.7481,66.8248,67.7106,93900.0
2008-05-14 10:00:00,90.21,90.42,90.13,90.24,63600.0,67.7181,67.8757,67.658,67.7406,63600.0
2008-05-14 10:30:00,90.24,90.77,90.22,90.75,62000.0,67.7406,68.1384,67.7256,68.1234,62000.0
2008-05-14 11:00:00,90.7,90.73,90.14,90.21,51900.0,68.0859,68.1084,67.6655,67.7181,51900.0
2008-05-14 11:30:00,90.21,90.44,90.21,90.32,24300.0,67.7181,67.8907,67.7181,67.8006,24300.0
2008-05-14 12:00:00,90.34,90.55,89.46,90.51,58600.0,67.8156,67.9733,67.1551,67.9433,58600.0
2008-05-14 12:30:00,90.51,90.69,90.42,90.65,72600.0,67.9433,68.0784,67.8757,68.0484,72600.0
2008-05-14 13:00:00,90.66,90.99,90.61,90.87,34100.0,68.0559,68.3036,68.0183,68.2135,34100.0
2008-05-14 13:30:00,90.83,91.05,90.72,91.0,61300.0,68.1835,68.3486,68.1009,68.3111,61300.0
2008-05-14 14:00:00,91.01,91.08,90.93,90.99,29700.0,68.3186,68.3711,68.2585,68.3036,29700.0
2008-05-14 14:30:00,91.06,91.13,90.81,90.81,44600.0,68.3561,68.4087,68.1685,68.1685,44600.0
2008-05-14 15:00:00,90.84,90.87,90.42,90.42,42500.0,68.191,68.2135,67.8757,67.8757,42500.0
2008-05-14 15:30:00,90.45,90.5,90.14,90.29,207500.0,67.8982,67.9358,67.6655,67.7781,207500.0
2008-05-15 09:30:00,90.21,90.21,89.33,89.89,86800.0,67.7181,67.7181,67.0575,67.4778,86800.0
2008-05-15 10:00:00,89.93,90.43,89.91,90.07,59400.0,67.5079,67.8832,67.4929,67.613,59400.0
2008-05-15 10:30:00,90.1,90.1,89.86,90.0,32700.0,67.6355,67.6355,67.4553,67.5604,32700.0
2008-05-15 11:00:00,89.98,90.13,89.96,90.05,42800.0,67.5454,67.658,67.5304,67.598,42800.0
2008-05-15 11:30:00,90.09,90.17,90.05,90.17,19400.0,67.628,67.688,67.598,67.688,19400.0
2008-05-15 12:00:00,90.19,90.46,90.17,90.43,17800.0,67.703,67.9057,67.688,67.8832,17800.0
2008-05-15 12:30:00,90.44,90.76,90.44,90.75,34700.0,67.8907,68.1309,67.8907,68.1234,34700.0
2008-05-15 13:00:00,90.72,91.06,90.56,90.79,65100.0,68.1009,68.3561,67.9808,68.1535,65100.0
2008-05-15 13:30:00,90.76,90.99,90.72,90.95,116500.0,68.1309,68.3036,68.1009,68.2736,116500.0
2008-05-15 14:00:00,90.88,91.11,90.61,90.62,28400.0,68.221,68.3937,68.0183,68.0258,28400.0
2008-05-15 14:30:00,90.62,90.73,90.53,90.57,26400.0,68.0258,68.1084,67.9583,67.9883,26400.0
2008-05-15 15:00:00,90.57,90.81,90.52,90.8,27600.0,67.9883,68.1685,67.9508,68.161,27600.0
2008-05-15 15:30:00,90.77,91.44,90.7,91.19,84000.0,68.1384,68.6414,68.0859,68.4537,84000.0
2008-05-16 09:30:00,91.04,91.5,90.87,91.46,124400.0,68.3411,68.6864,68.2135,68.6564,124400.0
2008-05-16 10:00:00,91.45,91.82,91.3,91.74,121800.0,68.6489,68.9266,68.5363,68.8666,121800.0
2008-05-16 10:30:00,91.74,91.91,91.61,91.68,161200.0,68.8666,68.9942,68.769,68.8215,161200.0
2008-05-16 11:00:00,91.66,91.8,91.51,91.69,108900.0,68.8065,68.9116,68.6939,68.8291,108900.0
2008-05-16 11:30:00,91.69,92.0,91.61,91.98,71600.0,68.8291,69.0618,68.769,69.0468,71600.0
2008-05-16 12:00:00,91.95,91.98,91.61,91.63,41900.0,69.0242,69.0468,68.769,68.784,41900.0
2008-05-16 12:30:00,91.68,91.75,91.54,91.6,67400.0,68.8215,68.8741,68.7165,68.7615,67400.0
2008-05-16 13:00:00,91.58,91.82,91.57,91.74,30000.0,68.7465,68.9266,68.739,68.8666,30000.0
2008-05-16 13:30:00,91.71,91.78,91.38,91.5,31400.0,68.8441,68.8966,68.5963,68.6864,31400.0
2008-05-16 14:00:00,91.48,91.55,91.38,91.49,111900.0,68.6714,68.724,68.5963,68.6789,111900.0
2008-05-16 14:30:00,91.44,91.8,91.42,91.72,28600.0,68.6414,68.9116,68.6264,68.8516,28600.0
2008-05-16 15:00:00,91.67,91.92,91.59,91.72,41100.0,68.814,69.0017,68.754,68.8516,41100.0
2008-05-16 15:30:00,91.72,92.0,91.66,91.81,84000.0,68.8516,69.0618,68.8065,68.9191,84000.0
2008-05-19 09:30:00,91.61,92.11,91.45,92.08,83000.0,68.769,69.1443,68.6489,69.1218,83000.0
2008-05-19 10:00:00,92.09,93.12,92.09,92.92,174600.0,69.1293,69.9025,69.1293,69.7524,174600.0
2008-05-19 10:30:00,92.85,93.12,92.63,92.78,141600.0,69.6998,69.9025,69.5347,69.6473,141600.0
2008-05-19 11:00:00,92.72,92.76,92.34,92.62,41900.0,69.6022,69.6323,69.317,69.5272,41900.0
2008-05-19 11:30:00,92.69,92.85,92.64,92.67,21400.0,69.5797,69.6998,69.5422,69.5647,21400.0
2008-05-19 12:00:00,92.7,92.77,92.61,92.64,33100.0,69.5872,69.6398,69.5197,69.5422,33100.0
2008-05-19 12:30:00,92.68,92.72,92.52,92.56,26500.0,69.5722,69.6022,69.4521,69.4821,26500.0
2008-05-19 13:00:00,92.51,92.73,92.51,92.6,36900.0,69.4446,69.6098,69.4446,69.5122,36900.0
2008-05-19 13:30:00,92.6,92.6,92.42,92.49,41400.0,69.5122,69.5122,69.377,69.4296,41400.0
2008-05-19 14:00:00,92.47,92.47,91.75,91.87,54900.0,69.4146,69.4146,68.8741,68.9642,54900.0
2008-05-19 14:30:00,91.9,92.3,91.86,92.28,35700.0,68.9867,69.287,68.9567,69.272,35700.0
2008-05-19 15:00:00,92.27,92.27,91.92,92.01,53600.0,69.2644,69.2644,69.0017,69.0693,53600.0
2008-05-19 15:30:00,91.96,92.01,91.41,91.49,127100.0,69.0317,69.0693,68.6189,68.6789,127100.0
2008-05-20 09:30:00,91.54,91.54,90.51,90.55,32300.0,68.7165,68.7165,67.9433,67.9733,32300.0
2008-05-20 10:00:00,90.54,90.65,90.38,90.56,54200.0,67.9658,68.0484,67.8457,67.9808,54200.0
2008-05-20 10:30:00,90.55,90.83,90.47,90.77,31300.0,67.9733,68.1835,67.9132,68.1384,31300.0
2008-05-20 11:00:00,90.74,90.83,90.39,90.58,19900.0,68.1159,68.1835,67.8532,67.9958,19900.0
2008-05-20 11:30:00,90.61,90.66,90.41,90.54,20200.0,68.0183,68.0559,67.8682,67.9658,20200.0
2008-05-20 12:00:00,90.57,91.12,90.55,91.1,42300.0,67.9883,68.4012,67.9733,68.3862,42300.0
2008-05-20 12:30:00,91.07,91.07,90.74,90.78,34200.0,68.3636,68.3636,68.1159,68.1459,34200.0
2008-05-20 13:00:00,90.79,91.06,90.69,91.0,21800.0,68.1535,68.3561,68.0784,68.3111,21800.0
2008-05-20 13:30:00,91.01,91.01,90.43,90.43,15400.0,68.3186,68.3186,67.8832,67.8832,15400.0
2008-05-20 14:00:00,90.44,90.62,90.38,90.38,49700.0,67.8907,68.0258,67.8457,67.8457,49700.0
2008-05-20 14:30:00,90.42,90.63,90.41,90.49,31100.0,67.8757,68.0333,67.8682,67.9283,31100.0
2008-05-20 15:00:00,90.44,90.7,90.44,90.68,35600.0,67.8907,68.0859,67.8907,68.0709,35600.0
2008-05-20 15:30:00,90.68,90.76,90.44,90.67,73300.0,68.0709,68.1309,67.8907,68.0634,73300.0
2008-05-21 09:30:00,91.42,91.93,91.0,91.02,74400.0,68.6264,69.0092,68.3111,68.3261,74400.0
2008-05-21 10:00:00,91.02,91.88,91.02,91.76,28500.0,68.3261,68.9717,68.3261,68.8816,28500.0
2008-05-21 10:30:00,91.77,91.77,90.87,90.97,45900.0,68.8891,68.8891,68.2135,68.2886,45900.0
2008-05-21 11:00:00,90.97,91.22,90.79,91.17,57200.0,68.2886,68.4762,68.1535,68.4387,57200.0
2008-05-21 11:30:00,91.14,91.39,90.98,91.34,53400.0,68.4162,68.6039,68.2961,68.5663,53400.0
2008-05-21 12:00:00,91.41,91.83,91.29,91.78,60000.0,68.6189,68.9342,68.5288,68.8966,60000.0
2008-05-21 12:30:00,91.66,91.97,91.55,91.55,34400.0,68.8065,69.0392,68.724,68.724,34400.0
2008-05-21 13:00:00,91.57,91.6,91.19,91.32,25200.0,68.739,68.7615,68.4537,68.5513,25200.0
2008-05-21 13:30:00,91.33,91.42,91.08,91.29,40300.0,68.5588,68.6264,68.3711,68.5288,40300.0
2008-05-21 14:00:00,91.28,91.34,90.05,90.25,200300.0,68.5213,68.5663,67.598,67.7481,200300.0
2008-05-21 14:30:00,90.23,90.28,89.64,90.0,253600.0,67.7331,67.7706,67.2902,67.5604,253600.0
2008-05-21 15:00:00,90.01,90.43,89.96,90.43,86300.0,67.5679,67.8832,67.5304,67.8832,86300.0
2008-05-21 15:30:00,90.45,90.45,90.0,90.28,123600.0,67.8982,67.8982,67.5604,67.7706,123600.0
2008-05-22 09:30:00,90.52,90.67,90.08,90.26,24300.0,67.9508,68.0634,67.6205,67.7556,24300.0
2008-05-22 10:00:00,90.27,90.65,90.19,90.63,25000.0,67.7631,68.0484,67.703,68.0333,25000.0
2008-05-22 10:30:00,90.65,90.94,90.64,90.89,26600.0,68.0484,68.2661,68.0409,68.2285,26600.0
2008-05-22 11:00:00,90.93,91.15,90.87,91.15,48200.0,68.2585,68.4237,68.2135,68.4237,48200.0
2008-05-22 11:30:00,91.07,91.13,90.56,90.64,23100.0,68.3636,68.4087,67.9808,68.0409,23100.0
2008-05-22 12:00:00,90.66,90.66,90.3,90.44,29400.0,68.0559,68.0559,67.7856,67.8907,29400.0
2008-05-22 12:30:00,90.47,90.83,90.45,90.74,36100.0,67.9132,68.1835,67.8982,68.1159,36100.0
2008-05-22 13:00:00,90.75,90.82,90.5,90.5,12300.0,68.1234,68.176,67.9358,67.9358,12300.0
2008-05-22 13:30:00,90.51,90.81,90.48,90.71,14700.0,67.9433,68.1685,67.9207,68.0934,14700.0
2008-05-22 14:00:00,90.76,90.94,90.44,90.56,57800.0,68.1309,68.2661,67.8907,67.9808,57800.0
2008-05-22 14:30:00,90.53,90.7,90.27,90.41,44200.0,67.9583,68.0859,67.7631,67.8682,44200.0
2008-05-22 15:00:00,90.41,90.44,89.93,89.97,46100.0,67.8682,67.8907,67.5079,67.5379,46100.0
2008-05-22 15:30:00,89.94,90.17,89.88,90.17,76800.0,67.5154,67.688,67.4703,67.688,76800.0
2008-05-23 09:30:00,89.73,89.73,88.93,89.18,24600.0,67.3577,67.3577,66.7572,66.9449,24600.0
2008-05-23 10:00:00,89.24,89.39,88.93,88.98,15600.0,66.9899,67.1025,66.7572,66.7947,15600.0
2008-05-23 10:30:00,88.94,88.99,88.59,88.74,23600.0,66.7647,66.8022,66.502,66.6146,23600.0
2008-05-23 11:00:00,88.75,88.83,88.31,88.34,26500.0,66.6221,66.6821,66.2918,66.3143,26500.0
2008-05-23 11:30:00,88.32,88.51,88.17,88.41,53200.0,66.2993,66.4419,66.1867,66.3669,53200.0
2008-05-23 12:00:00,88.4,88.52,88.14,88.17,30700.0,66.3593,66.4494,66.1642,66.1867,30700.0
2008-05-23 12:30:00,88.17,88.25,87.95,87.95,27700.0,66.1867,66.2467,66.0215,66.0215,27700.0
2008-05-23 13:00:00,88.01,88.59,88.01,88.51,31800.0,66.0666,66.502,66.0666,66.4419,31800.0
2008-05-23 13:30:00,88.56,88.73,88.35,88.36,23200.0,66.4795,66.6071,66.3218,66.3293,23200.0
2008-05-23 14:00:00,88.35,88.7,88.34,88.7,23500.0,66.3218,66.5845,66.3143,66.5845,23500.0
2008-05-23 14:30:00,88.71,89.04,88.69,88.88,28500.0,66.5921,66.8398,66.577,66.7197,28500.0
2008-05-23 15:00:00,88.87,89.03,88.72,88.93,34700.0,66.7122,66.8323,66.5996,66.7572,34700.0
2008-05-23 15:30:00,88.93,89.05,88.76,88.78,68500.0,66.7572,66.8473,66.6296,66.6446,68500.0
2008-05-27 09:30:00,88.26,88.94,87.81,88.55,51900.0,66.2543,66.7647,65.9165,66.4719,51900.0
2008-05-27 10:00:00,88.55,89.34,88.46,88.92,52500.0,66.4719,67.065,66.4044,66.7497,52500.0
2008-05-27 10:30:00,88.93,89.04,88.68,88.84,33000.0,66.7572,66.8398,66.5695,66.6896,33000.0
2008-05-27 11:00:00,88.91,88.99,88.49,88.49,23700.0,66.7422,66.8022,66.4269,66.4269,23700.0
2008-05-27 11:30:00,88.49,88.52,88.28,88.28,19300.0,66.4269,66.4494,66.2693,66.2693,19300.0
2008-05-27 12:00:00,88.26,88.48,88.25,88.39,24500.0,66.2543,66.4194,66.2467,66.3518,24500.0
2008-05-27 12:30:00,88.41,88.58,88.35,88.53,32900.0,66.3669,66.4945,66.3218,66.4569,32900.0
2008-05-27 13:00:00,88.5,88.5,88.33,88.42,16400.0,66.4344,66.4344,66.3068,66.3744,16400.0
2008-05-27 13:30:00,88.42,88.63,88.34,88.6,21100.0,66.3744,66.532,66.3143,66.5095,21100.0
2008-05-27 14:00:00,88.61,88.84,88.61,88.68,22700.0,66.517,66.6896,66.517,66.5695,22700.0
2008-05-27 14:30:00,88.65,89.18,88.65,89.11,26800.0,66.547,66.9449,66.547,66.8923,26800.0
2008-05-27 15:00:00,89.12,89.33,89.03,89.33,52500.0,66.8998,67.0575,66.8323,67.0575,52500.0
2008-05-27 15:30:00,89.32,89.43,89.21,89.27,38900.0,67.05,67.1325,66.9674,67.0124,38900.0
2008-05-28 09:30:00,89.64,90.18,89.38,89.91,36100.0,67.2902,67.6955,67.095,67.4929,36100.0
2008-05-28 10:00:00,89.78,89.9,89.51,89.63,45000.0,67.3953,67.4854,67.1926,67.2827,45000.0
2008-05-28 10:30:00,89.64,90.08,89.62,90.01,40600.0,67.2902,67.6205,67.2752,67.5679,40600.0
2008-05-28 11:00:00,90.04,90.37,89.94,89.94,16700.0,67.5904,67.8382,67.5154,67.5154,16700.0
2008-05-28 11:30:00,89.92,90.05,89.76,89.82,19600.0,67.5004,67.598,67.3803,67.4253,19600.0
2008-05-28 12:00:00,89.78,90.35,89.67,90.27,34000.0,67.3953,67.8232,67.3127,67.7631,34000.0
2008-05-28 12:30:00,90.26,90.41,90.24,90.33,20500.0,67.7556,67.8682,67.7406,67.8081,20500.0
2008-05-28 13:00:00,90.32,90.46,90.29,90.39,11300.0,67.8006,67.9057,67.7781,67.8532,11300.0
2008-05-28 13:30:00,90.43,90.53,89.99,90.01,21000.0,67.8832,67.9583,67.5529,67.5679,21000.0
2008-05-28 14:00:00,90.01,90.14,89.94,90.06,22300.0,67.5679,67.6655,67.5154,67.6055,22300.0
2008-05-28 14:30:00,90.04,90.3,89.97,90.1,13900.0,67.5904,67.7856,67.5379,67.6355,13900.0
2008-05-28 15:00:00,90.06,90.6,90.06,90.52,43800.0,67.6055,68.0108,67.6055,67.9508,43800.0
2008-05-28 15:30:00,90.55,90.68,90.36,90.62,58600.0,67.9733,68.0709,67.8307,68.0258,58600.0
2008-05-29 09:30:00,90.62,90.75,90.02,90.22,38900.0,68.0258,68.1234,67.5754,67.7256,38900.0
2008-05-29 10:00:00,90.24,90.71,90.0,90.44,42900.0,67.7406,68.0934,67.5604,67.8907,42900.0
2008-05-29 10:30:00,90.35,90.84,89.94,90.76,44500.0,67.8232,68.191,67.5154,68.1309,44500.0
2008-05-29 11:00:00,90.79,90.92,90.7,90.83,27300.0,68.1535,68.251,68.0859,68.1835,27300.0
2008-05-29 11:30:00,90.86,91.27,90.8,91.16,66500.0,68.206,68.5138,68.161,68.4312,66500.0
2008-05-29 12:00:00,91.15,91.2,90.91,90.92,13400.0,68.4237,68.4612,68.2435,68.251,13400.0
2008-05-29 12:30:00,90.91,91.52,90.86,91.39,23100.0,68.2435,68.7014,68.206,68.6039,23100.0
2008-05-29 13:00:00,91.36,91.54,91.32,91.51,14400.0,68.5813,68.7165,68.5513,68.6939,14400.0
2008-05-29 13:30:00,91.47,91.58,91.28,91.28,21100.0,68.6639,68.7465,68.5213,68.5213,21100.0
2008-05-29 14:00:00,91.3,91.75,91.24,91.5,49300.0,68.5363,68.8741,68.4913,68.6864,49300.0
2008-05-29 14:30:00,91.49,91.49,91.08,91.12,30700.0,68.6789,68.6789,68.3711,68.4012,30700.0
2008-05-29 15:00:00,91.14,91.2,90.93,90.96,34500.0,68.4162,68.4612,68.2585,68.2811,34500.0
2008-05-29 15:30:00,90.97,91.19,90.94,91.03,50900.0,68.2886,68.4537,68.2661,68.3336,50900.0
2008-05-30 09:30:00,90.79,91.22,90.57,90.77,47200.0,68.1535,68.4762,67.9883,68.1384,47200.0
2008-05-30 10:00:00,90.79,91.11,90.65,91.11,34000.0,68.1535,68.3937,68.0484,68.3937,34000.0
2008-05-30 10:30:00,91.12,91.33,91.02,91.14,27200.0,68.4012,68.5588,68.3261,68.4162,27200.0
2008-05-30 11:00:00,91.14,91.28,90.78,90.87,23900.0,68.4162,68.5213,68.1459,68.2135,23900.0
2008-05-30 11:30:00,90.92,91.14,90.85,90.94,15800.0,68.251,68.4162,68.1985,68.2661,15800.0
2008-05-30 12:00:00,90.95,90.97,90.85,90.92,15100.0,68.2736,68.2886,68.1985,68.251,15100.0
2008-05-30 12:30:00,90.92,91.0,90.76,90.98,44800.0,68.251,68.3111,68.1309,68.2961,44800.0
2008-05-30 13:00:00,91.03,91.05,90.74,90.94,22300.0,68.3336,68.3486,68.1159,68.2661,22300.0
2008-05-30 13:30:00,90.93,90.94,90.82,90.88,59800.0,68.2585,68.2661,68.176,68.221,59800.0
2008-05-30 14:00:00,90.87,91.0,90.8,91.0,38000.0,68.2135,68.3111,68.161,68.3111,38000.0
2008-05-30 14:30:00,90.98,91.31,90.98,91.16,49500.0,68.2961,68.5438,68.2961,68.4312,49500.0
2008-05-30 15:00:00,91.16,91.39,91.16,91.27,49100.0,68.4312,68.6039,68.4312,68.5138,49100.0
2008-05-30 15:30:00,91.33,91.69,91.24,91.3,126000.0,68.5588,68.8291,68.4913,68.5363,126000.0
2008-06-02 09:30:00,91.09,91.1,90.13,90.17,26700.0,68.3787,68.3862,67.658,67.688,26700.0
2008-06-02 10:00:00,90.24,90.39,90.0,90.03,48600.0,67.7406,67.8532,67.5604,67.5829,48600.0
2008-06-02 10:30:00,90.03,90.31,90.0,90.05,28300.0,67.5829,67.7931,67.5604,67.598,28300.0
2008-06-02 11:00:00,90.05,90.27,90.0,90.06,34500.0,67.598,67.7631,67.5604,67.6055,34500.0
2008-06-02 11:30:00,90.06,90.09,89.76,89.88,26600.0,67.6055,67.628,67.3803,67.4703,26600.0
2008-06-02 12:00:00,89.88,89.9,89.75,89.8,24500.0,67.4703,67.4854,67.3728,67.4103,24500.0
2008-06-02 12:30:00,89.81,89.85,89.3,89.46,42300.0,67.4178,67.4478,67.035,67.1551,42300.0
2008-06-02 13:00:00,89.51,89.67,89.46,89.59,28500.0,67.1926,67.3127,67.1551,67.2526,28500.0
2008-06-02 13:30:00,89.57,89.9,89.56,89.87,67800.0,67.2376,67.4854,67.2301,67.4628,67800.0
2008-06-02 14:00:00,89.89,90.04,89.78,89.86,33500.0,67.4778,67.5904,67.3953,67.4553,33500.0
2008-06-02 14:30:00,89.85,89.9,89.57,89.63,38100.0,67.4478,67.4854,67.2376,67.2827,38100.0
2008-06-02 15:00:00,89.61,90.09,89.61,90.01,52900.0,67.2677,67.628,67.2677,67.5679,52900.0
2008-06-02 15:30:00,89.98,90.17,89.78,90.01,95100.0,67.5454,67.688,67.3953,67.5679,95100.0
2008-06-03 09:30:00,90.31,90.33,89.75,89.85,59700.0,67.7931,67.8081,67.3728,67.4478,59700.0
2008-06-03 10:00:00,89.85,90.44,89.85,90.27,34400.0,67.4478,67.8907,67.4478,67.7631,34400.0
2008-06-03 10:30:00,90.29,90.73,90.07,90.68,43500.0,67.7781,68.1084,67.613,68.0709,43500.0
2008-06-03 11:00:00,90.7,90.88,90.64,90.76,26200.0,68.0859,68.221,68.0409,68.1309,26200.0
2008-06-03 11:30:00,90.79,90.88,90.69,90.87,21000.0,68.1535,68.221,68.0784,68.2135,21000.0
2008-06-03 12:00:00,90.88,90.88,90.4,90.46,27400.0,68.221,68.221,67.8607,67.9057,27400.0
2008-06-03 12:30:00,90.41,90.51,90.4,90.46,12300.0,67.8682,67.9433,67.8607,67.9057,12300.0
2008-06-03 13:00:00,90.45,90.59,90.28,90.28,16900.0,67.8982,68.0033,67.7706,67.7706,16900.0
2008-06-03 13:30:00,90.25,90.25,89.61,89.83,46300.0,67.7481,67.7481,67.2677,67.4328,46300.0
2008-06-03 14:00:00,89.82,89.82,89.51,89.62,55000.0,67.4253,67.4253,67.1926,67.2752,55000.0
2008-06-03 14:30:00,89.57,89.9,89.56,89.9,37000.0,67.2376,67.4854,67.2301,67.4854,37000.0
2008-06-03 15:00:00,89.87,90.36,89.77,90.36,57000.0,67.4628,67.8307,67.3878,67.8307,57000.0
2008-06-03 15:30:00,90.33,90.62,90.25,90.36,70100.0,67.8081,68.0258,67.7481,67.8307,70100.0
2008-06-04 09:30:00,89.93,90.37,89.79,90.28,34600.0,67.5079,67.8382,67.4028,67.7706,34600.0
2008-06-04 10:00:00,90.32,90.56,90.01,90.48,34400.0,67.8006,67.9808,67.5679,67.9207,34400.0
2008-06-04 10:30:00,90.51,90.96,90.3,90.93,52900.0,67.9433,68.2811,67.7856,68.2585,52900.0
2008-06-04 11:00:00,90.93,91.36,90.77,91.36,39300.0,68.2585,68.5813,68.1384,68.5813,39300.0
2008-06-04 11:30:00,91.35,91.7,91.33,91.64,44700.0,68.5738,68.8366,68.5588,68.7915,44700.0
2008-06-04 12:00:00,91.63,91.81,91.44,91.74,61200.0,68.784,68.9191,68.6414,68.8666,61200.0
2008-06-04 12:30:00,91.75,91.82,91.35,91.62,29300.0,68.8741,68.9266,68.5738,68.7765,29300.0
2008-06-04 13:00:00,91.56,91.74,91.31,91.64,22400.0,68.7315,68.8666,68.5438,68.7915,22400.0
2008-06-04 13:30:00,91.66,91.9,91.64,91.7,19600.0,68.8065,68.9867,68.7915,68.8366,19600.0
2008-06-04 14:00:00,91.69,91.71,90.97,90.98,41200.0,68.8291,68.8441,68.2886,68.2961,41200.0
2008-06-04 14:30:00,90.97,91.51,90.69,90.86,104800.0,68.2886,68.6939,68.0784,68.206,104800.0
2008-06-04 15:00:00,90.85,91.56,90.84,91.22,104100.0,68.1985,68.7315,68.191,68.4762,104100.0
2008-06-04 15:30:00,91.15,91.7,91.06,91.37,121200.0,68.4237,68.8366,68.3561,68.5888,121200.0
2008-06-05 09:30:00,91.8,91.84,91.08,91.68,29900.0,68.9116,68.9417,68.3711,68.8215,29900.0
2008-06-05 10:00:00,91.68,91.93,91.47,91.81,48600.0,68.8215,69.0092,68.6639,68.9191,48600.0
2008-06-05 10:30:00,91.83,91.91,91.62,91.77,78400.0,68.9342,68.9942,68.7765,68.8891,78400.0
2008-06-05 11:00:00,91.75,92.0,91.66,91.98,32400.0,68.8741,69.0618,68.8065,69.0468,32400.0
2008-06-05 11:30:00,91.92,91.97,91.83,91.83,17300.0,69.0017,69.0392,68.9342,68.9342,17300.0
2008-06-05 12:00:00,91.89,92.0,91.83,91.98,26800.0,68.9792,69.0618,68.9342,69.0468,26800.0
2008-06-05 12:30:00,91.98,92.0,91.89,91.94,39300.0,69.0468,69.0618,68.9792,69.0167,39300.0
2008-06-05 13:00:00,91.98,92.0,91.86,91.92,40300.0,69.0468,69.0618,68.9567,69.0017,40300.0
2008-06-05 13:30:00,91.94,92.0,91.87,91.92,30000.0,69.0167,69.0618,68.9642,69.0017,30000.0
2008-06-05 14:00:00,91.91,91.94,91.67,91.79,48100.0,68.9942,69.0167,68.814,68.9041,48100.0
2008-06-05 14:30:00,91.82,91.95,91.66,91.93,42600.0,68.9266,69.0242,68.8065,69.0092,42600.0
2008-06-05 15:00:00,91.91,92.48,91.83,92.43,84400.0,68.9942,69.4221,68.9342,69.3846,84400.0
2008-06-05 15:30:00,92.42,92.78,92.39,92.66,131900.0,69.377,69.6473,69.3545,69.5572,131900.0
2008-06-06 09:30:00,92.15,92.3,91.54,91.54,37600.0,69.1744,69.287,68.7165,68.7165,37600.0
2008-06-06 10:00:00,91.46,91.58,91.11,91.25,55300.0,68.6564,68.7465,68.3937,68.4988,55300.0
2008-06-06 10:30:00,91.24,91.5,91.0,91.11,28500.0,68.4913,68.6864,68.3111,68.3937,28500.0
2008-06-06 11:00:00,91.08,91.1,90.45,90.45,24300.0,68.3711,68.3862,67.8982,67.8982,24300.0
2008-06-06 11:30:00,90.46,90.85,90.46,90.81,16900.0,67.9057,68.1985,67.9057,68.1685,16900.0
2008-06-06 12:00:00,90.74,90.8,90.44,90.45,16300.0,68.1159,68.161,67.8907,67.8982,16300.0
2008-06-06 12:30:00,90.43,90.9,90.43,90.74,20900.0,67.8832,68.236,67.8832,68.1159,20900.0
2008-06-06 13:00:00,90.74,90.78,90.36,90.41,36400.0,68.1159,68.1459,67.8307,67.8682,36400.0
2008-06-06 13:30:00,90.36,90.55,90.15,90.28,15600.0,67.8307,67.9733,67.673,67.7706,15600.0
2008-06-06 14:00:00,90.27,90.28,89.78,89.98,39900.0,67.7631,67.7706,67.3953,67.5454,39900.0
2008-06-06 14:30:00,89.94,90.24,89.92,89.92,26900.0,67.5154,67.7406,67.5004,67.5004,26900.0
2008-06-06 15:00:00,89.93,90.62,89.93,90.15,62300.0,67.5079,68.0258,67.5079,67.673,62300.0
2008-06-06 15:30:00,90.13,90.19,89.25,89.25,216100.0,67.658,67.703,66.9974,66.9974,216100.0
2008-06-09 09:30:00,89.6,89.82,89.37,89.57,85600.0,67.2602,67.4253,67.0875,67.2376,85600.0
2008-06-09 10:00:00,89.64,90.1,89.56,89.96,26800.0,67.2902,67.6355,67.2301,67.5304,26800.0
2008-06-09 10:30:00,89.94,90.12,89.81,89.94,39200.0,67.5154,67.6505,67.4178,67.5154,39200.0
2008-06-09 11:00:00,89.94,90.42,89.84,90.34,37900.0,67.5154,67.8757,67.4403,67.8156,37900.0
2008-06-09 11:30:00,90.38,90.44,90.13,90.19,14600.0,67.8457,67.8907,67.658,67.703,14600.0
2008-06-09 12:00:00,90.12,90.32,90.0,90.27,22100.0,67.6505,67.8006,67.5604,67.7631,22100.0
2008-06-09 12:30:00,90.23,90.36,90.09,90.28,11600.0,67.7331,67.8307,67.628,67.7706,11600.0
2008-06-09 13:00:00,90.29,90.32,89.77,90.01,16900.0,67.7781,67.8006,67.3878,67.5679,16900.0
2008-06-09 13:30:00,89.99,90.02,89.64,89.8,19400.0,67.5529,67.5754,67.2902,67.4103,19400.0
2008-06-09 14:00:00,89.8,89.81,89.5,89.7,35200.0,67.4103,67.4178,67.1851,67.3352,35200.0
2008-06-09 14:30:00,89.68,89.88,89.54,89.59,79800.0,67.3202,67.4703,67.2151,67.2526,79800.0
2008-06-09 15:00:00,89.61,89.83,89.5,89.73,46400.0,67.2677,67.4328,67.1851,67.3577,46400.0
2008-06-09 15:30:00,89.74,90.3,89.69,89.99,87200.0,67.3652,67.7856,67.3277,67.5529,87200.0
2008-06-10 09:30:00,89.5,89.86,89.25,89.42,58700.0,67.1851,67.4553,66.9974,67.125,58700.0
2008-06-10 10:00:00,89.42,90.01,89.37,89.74,35000.0,67.125,67.5679,67.0875,67.3652,35000.0
2008-06-10 10:30:00,89.75,89.81,89.32,89.73,50000.0,67.3728,67.4178,67.05,67.3577,50000.0
2008-06-10 11:00:00,89.72,89.92,89.5,89.65,13800.0,67.3502,67.5004,67.1851,67.2977,13800.0
2008-06-10 11:30:00,89.67,89.94,89.62,89.94,44400.0,67.3127,67.5154,67.2752,67.5154,44400.0
2008-06-10 12:00:00,89.96,90.32,89.73,90.24,50300.0,67.5304,67.8006,67.3577,67.7406,50300.0
2008-06-10 12:30:00,90.26,90.42,90.11,90.29,36100.0,67.7556,67.8757,67.643,67.7781,36100.0
2008-06-10 13:00:00,90.29,90.74,90.15,90.57,25900.0,67.7781,68.1159,67.673,67.9883,25900.0
2008-06-10 13:30:00,90.57,90.57,90.13,90.13,17500.0,67.9883,67.9883,67.658,67.658,17500.0
2008-06-10 14:00:00,90.15,90.17,89.73,90.01,32900.0,67.673,67.688,67.3577,67.5679,32900.0
2008-06-10 14:30:00,90.07,90.09,89.74,89.98,26000.0,67.613,67.628,67.3652,67.5454,26000.0
2008-06-10 15:00:00,89.99,90.28,89.96,90.24,39000.0,67.5529,67.7706,67.5304,67.7406,39000.0
2008-06-10 15:30:00,90.25,90.28,89.84,89.94,93800.0,67.7481,67.7706,67.4403,67.5154,93800.0
2008-06-11 09:30:00,90.0,90.45,89.34,90.13,95100.0,67.5604,67.8982,67.065,67.658,95100.0
2008-06-11 10:00:00,90.11,90.44,89.61,89.61,105200.0,67.643,67.8907,67.2677,67.2677,105200.0
2008-06-11 10:30:00,89.69,90.0,89.5,90.0,70500.0,67.3277,67.5604,67.1851,67.5604,70500.0
2008-06-11 11:00:00,89.92,89.99,89.51,89.53,150500.0,67.5004,67.5529,67.1926,67.2076,150500.0
2008-06-11 11:30:00,89.53,89.83,89.5,89.83,28900.0,67.2076,67.4328,67.1851,67.4328,28900.0
2008-06-11 12:00:00,89.76,89.83,89.49,89.49,36500.0,67.3803,67.4328,67.1776,67.1776,36500.0
2008-06-11 12:30:00,89.47,89.61,89.37,89.45,29000.0,67.1626,67.2677,67.0875,67.1476,29000.0
2008-06-11 13:00:00,89.49,89.84,89.47,89.79,59900.0,67.1776,67.4403,67.1626,67.4028,59900.0
2008-06-11 13:30:00,89.79,89.88,89.6,89.78,113200.0,67.4028,67.4703,67.2602,67.3953,113200.0
2008-06-11 14:00:00,89.85,89.96,89.57,89.75,87500.0,67.4478,67.5304,67.2376,67.3728,87500.0
2008-06-11 14:30:00,89.77,89.82,89.37,89.38,63800.0,67.3878,67.4253,67.0875,67.095,63800.0
2008-06-11 15:00:00,89.39,89.56,89.25,89.45,56100.0,67.1025,67.2301,66.9974,67.1476,56100.0
2008-06-11 15:30:00,89.42,89.46,88.55,88.56,154000.0,67.125,67.1551,66.4719,66.4795,154000.0
2008-06-12 09:30:00,89.0,89.56,89.0,89.29,106000.0,66.8098,67.2301,66.8098,67.0274,106000.0
2008-06-12 10:00:00,89.3,89.5,89.12,89.31,95400.0,67.035,67.1851,66.8998,67.0425,95400.0
2008-06-12 10:30:00,89.29,89.5,89.19,89.42,70200.0,67.0274,67.1851,66.9524,67.125,70200.0
2008-06-12 11:00:00,89.37,89.5,89.23,89.42,66700.0,67.0875,67.1851,66.9824,67.125,66700.0
2008-06-12 11:30:00,89.43,89.5,89.1,89.23,50900.0,67.1325,67.1851,66.8848,66.9824,50900.0
2008-06-12 12:00:00,89.25,89.41,89.13,89.16,53300.0,66.9974,67.1175,66.9073,66.9299,53300.0
2008-06-12 12:30:00,89.2,89.33,89.01,89.13,22300.0,66.9599,67.0575,66.8173,66.9073,22300.0
2008-06-12 13:00:00,89.1,89.18,89.0,89.09,44500.0,66.8848,66.9449,66.8098,66.8773,44500.0
2008-06-12 13:30:00,89.08,89.14,88.66,88.78,55800.0,66.8698,66.9148,66.5545,66.6446,55800.0
2008-06-12 14:00:00,88.78,88.98,88.62,88.79,46300.0,66.6446,66.7947,66.5245,66.6521,46300.0
2008-06-12 14:30:00,88.81,88.91,88.51,88.67,61500.0,66.6671,66.7422,66.4419,66.562,61500.0
2008-06-12 15:00:00,88.67,88.68,88.02,88.13,80100.0,66.562,66.5695,66.0741,66.1567,80100.0
2008-06-12 15:30:00,88.15,88.6,87.98,88.45,126500.0,66.1717,66.5095,66.0441,66.3969,126500.0
2008-06-13 09:30:00,88.77,89.73,88.65,89.44,125200.0,66.6371,67.3577,66.547,67.14,125200.0
2008-06-13 10:00:00,89.42,90.52,89.29,89.73,94700.0,67.125,67.9508,67.0274,67.3577,94700.0
2008-06-13 10:30:00,89.71,89.77,89.35,89.55,56400.0,67.3427,67.3878,67.0725,67.2226,56400.0
2008-06-13 11:00:00,89.53,89.75,89.5,89.67,49200.0,67.2076,67.3728,67.1851,67.3127,49200.0
2008-06-13 11:30:00,89.69,89.69,89.39,89.39,59600.0,67.3277,67.3277,67.1025,67.1025,59600.0
2008-06-13 12:00:00,89.45,89.55,89.38,89.44,36100.0,67.1476,67.2226,67.095,67.14,36100.0
2008-06-13 12:30:00,89.46,89.56,89.11,89.18,28700.0,67.1551,67.2301,66.8923,66.9449,28700.0
2008-06-13 13:00:00,89.13,89.59,89.07,89.37,26200.0,66.9073,67.2526,66.8623,67.0875,26200.0
2008-06-13 13:30:00,89.38,89.38,89.02,89.02,38500.0,67.095,67.095,66.8248,66.8248,38500.0
2008-06-13 14:00:00,89.02,89.08,88.74,88.9,107500.0,66.8248,66.8698,66.6146,66.7347,107500.0
2008-06-13 14:30:00,88.88,89.46,88.83,89.43,52200.0,66.7197,67.1551,66.6821,67.1325,52200.0
2008-06-13 15:00:00,89.41,89.75,89.37,89.4,82000.0,67.1175,67.3728,67.0875,67.11,82000.0
2008-06-13 15:30:00,89.42,89.75,89.38,89.73,130200.0,67.125,67.3728,67.095,67.3577,130200.0
2008-06-16 09:30:00,89.31,89.71,89.1,89.56,62400.0,67.0425,67.3427,66.8848,67.2301,62400.0
2008-06-16 10:00:00,89.5,89.88,89.48,89.74,39200.0,67.1851,67.4703,67.1701,67.3652,39200.0
2008-06-16 10:30:00,89.7,89.95,89.58,89.68,91100.0,67.3352,67.5229,67.2451,67.3202,91100.0
2008-06-16 11:00:00,89.69,89.96,89.68,89.81,46000.0,67.3277,67.5304,67.3202,67.4178,46000.0
2008-06-16 11:30:00,89.77,89.91,89.69,89.75,38100.0,67.3878,67.4929,67.3277,67.3728,38100.0
2008-06-16 12:00:00,89.75,89.82,89.63,89.77,15400.0,67.3728,67.4253,67.2827,67.3878,15400.0
2008-06-16 12:30:00,89.77,89.92,89.7,89.84,41600.0,67.3878,67.5004,67.3352,67.4403,41600.0
2008-06-16 13:00:00,89.88,90.11,89.69,90.11,20200.0,67.4703,67.643,67.3277,67.643,20200.0
2008-06-16 13:30:00,90.16,90.44,90.08,90.26,39200.0,67.6805,67.8907,67.6205,67.7556,39200.0
2008-06-16 14:00:00,90.29,90.29,90.05,90.1,20200.0,67.7781,67.7781,67.598,67.6355,20200.0
2008-06-16 14:30:00,90.1,90.48,90.1,90.42,27500.0,67.6355,67.9207,67.6355,67.8757,27500.0
2008-06-16 15:00:00,90.37,90.44,90.17,90.26,45000.0,67.8382,67.8907,67.688,67.7556,45000.0
2008-06-16 15:30:00,90.26,90.35,90.03,90.17,54800.0,67.7556,67.8232,67.5829,67.688,54800.0
2008-06-17 09:30:00,90.9,90.99,90.27,90.49,49000.0,68.236,68.3036,67.7631,67.9283,49000.0
2008-06-17 10:00:00,90.55,90.75,90.26,90.4,57900.0,67.9733,68.1234,67.7556,67.8607,57900.0
2008-06-17 10:30:00,90.36,90.48,90.15,90.26,50800.0,67.8307,67.9207,67.673,67.7556,50800.0
2008-06-17 11:00:00,90.23,90.28,89.93,89.96,37600.0,67.7331,67.7706,67.5079,67.5304,37600.0
2008-06-17 11:30:00,89.95,89.95,89.66,89.76,40200.0,67.5229,67.5229,67.3052,67.3803,40200.0
2008-06-17 12:00:00,89.74,89.89,89.62,89.64,21400.0,67.3652,67.4778,67.2752,67.2902,21400.0
2008-06-17 12:30:00,89.6,89.89,89.51,89.89,17600.0,67.2602,67.4778,67.1926,67.4778,17600.0
2008-06-17 13:00:00,89.83,89.98,89.73,89.91,16100.0,67.4328,67.5454,67.3577,67.4929,16100.0
2008-06-17 13:30:00,89.92,89.99,89.65,89.72,19800.0,67.5004,67.5529,67.2977,67.3502,19800.0
2008-06-17 14:00:00,89.73,89.86,89.6,89.6,37200.0,67.3577,67.4553,67.2602,67.2602,37200.0
2008-06-17 14:30:00,89.6,89.89,89.57,89.81,44100.0,67.2602,67.4778,67.2376,67.4178,44100.0
2008-06-17 15:00:00,89.79,89.88,89.34,89.5,70000.0,67.4028,67.4703,67.065,67.1851,70000.0
2008-06-17 15:30:00,89.5,89.53,89.34,89.39,71800.0,67.1851,67.2076,67.065,67.1025,71800.0
2008-06-18 09:30:00,88.97,89.29,88.68,88.88,110700.0,66.7872,67.0274,66.5695,66.7197,110700.0
2008-06-18 10:00:00,88.88,88.93,88.75,88.79,33300.0,66.7197,66.7572,66.6221,66.6521,33300.0
2008-06-18 10:30:00,88.79,88.79,88.5,88.57,50100.0,66.6521,66.6521,66.4344,66.487,50100.0
2008-06-18 11:00:00,88.56,89.0,88.53,88.99,26100.0,66.4795,66.8098,66.4569,66.8022,26100.0
2008-06-18 11:30:00,88.96,89.06,88.91,89.03,29000.0,66.7797,66.8548,66.7422,66.8323,29000.0
2008-06-18 12:00:00,89.05,89.08,88.91,88.97,18200.0,66.8473,66.8698,66.7422,66.7872,18200.0
2008-06-18 12:30:00,88.96,89.0,88.5,88.62,33000.0,66.7797,66.8098,66.4344,66.5245,33000.0
2008-06-18 13:00:00,88.6,88.6,88.2,88.31,73500.0,66.5095,66.5095,66.2092,66.2918,73500.0
2008-06-18 13:30:00,88.3,88.42,88.09,88.16,46000.0,66.2843,66.3744,66.1266,66.1792,46000.0
2008-06-18 14:00:00,88.19,88.42,87.75,87.85,123900.0,66.2017,66.3744,65.8714,65.9465,123900.0
2008-06-18 14:30:00,87.85,88.16,87.69,87.73,161200.0,65.9465,66.1792,65.8264,65.8564,161200.0
2008-06-18 15:00:00,87.74,88.22,87.65,88.21,83800.0,65.8639,66.2242,65.7963,66.2167,83800.0
2008-06-18 15:30:00,88.17,88.3,87.81,88.04,89400.0,66.1867,66.2843,65.9165,66.0891,89400.0
2008-06-19 09:30:00,87.97,88.45,87.65,88.25,60100.0,66.0366,66.3969,65.7963,66.2467,60100.0
2008-06-19 10:00:00,88.25,88.57,88.06,88.54,53200.0,66.2467,66.487,66.1041,66.4644,53200.0
2008-06-19 10:30:00,88.59,88.97,88.56,88.9,23900.0,66.502,66.7872,66.4795,66.7347,23900.0
2008-06-19 11:00:00,88.9,88.99,88.33,88.55,37300.0,66.7347,66.8022,66.3068,66.4719,37300.0
2008-06-19 11:30:00,88.58,88.65,88.38,88.52,39300.0,66.4945,66.547,66.3443,66.4494,39300.0
2008-06-19 12:00:00,88.52,89.14,88.48,89.0,38000.0,66.4494,66.9148,66.4194,66.8098,38000.0
2008-06-19 12:30:00,89.03,89.11,88.99,89.0,12800.0,66.8323,66.8923,66.8022,66.8098,12800.0
2008-06-19 13:00:00,89.02,89.04,88.8,88.85,24000.0,66.8248,66.8398,66.6596,66.6971,24000.0
2008-06-19 13:30:00,88.85,88.85,88.37,88.5,30700.0,66.6971,66.6971,66.3368,66.4344,30700.0
2008-06-19 14:00:00,88.48,88.75,88.34,88.67,12900.0,66.4194,66.6221,66.3143,66.562,12900.0
2008-06-19 14:30:00,88.69,89.08,88.69,88.99,24700.0,66.577,66.8698,66.577,66.8022,24700.0
2008-06-19 15:00:00,88.99,89.24,88.96,89.06,40000.0,66.8022,66.9899,66.7797,66.8548,40000.0
2008-06-19 15:30:00,89.08,89.25,89.01,89.24,89400.0,66.8698,66.9974,66.8173,66.9899,89400.0
2008-06-20 09:30:00,89.08,89.25,87.88,87.99,117200.0,66.8698,66.9974,65.969,66.0516,117200.0
2008-06-20 10:00:00,87.98,87.98,87.38,87.67,51900.0,66.0441,66.0441,65.5937,65.8114,51900.0
2008-06-20 10:30:00,87.62,87.71,87.23,87.58,24700.0,65.7738,65.8414,65.4811,65.7438,24700.0
2008-06-20 11:00:00,87.55,87.95,87.45,87.93,16800.0,65.7213,66.0215,65.6462,66.0065,16800.0
2008-06-20 11:30:00,87.86,87.99,87.76,87.85,26700.0,65.954,66.0516,65.8789,65.9465,26700.0
2008-06-20 12:00:00,87.85,87.86,87.64,87.75,11100.0,65.9465,65.954,65.7888,65.8714,11100.0
2008-06-20 12:30:00,87.73,87.76,87.57,87.64,9400.0,65.8564,65.8789,65.7363,65.7888,9400.0
2008-06-20 13:00:00,87.59,87.66,87.08,87.11,41200.0,65.7513,65.8039,65.3685,65.391,41200.0
2008-06-20 13:30:00,87.09,87.37,86.87,87.18,26200.0,65.376,65.5862,65.2108,65.4435,26200.0
2008-06-20 14:00:00,87.2,87.39,86.91,87.12,38000.0,65.4585,65.6012,65.2408,65.3985,38000.0
2008-06-20 14:30:00,87.04,87.07,86.52,86.52,46100.0,65.3384,65.361,64.9481,64.9481,46100.0
2008-06-20 15:00:00,86.52,87.49,86.47,86.5,119600.0,64.9481,65.6762,64.9106,64.9331,119600.0
2008-06-20 15:30:00,86.5,86.74,86.44,86.67,145300.0,64.9331,65.1132,64.888,65.0607,145300.0
2008-06-23 09:30:00,87.2,87.21,86.43,86.89,56100.0,65.4585,65.466,64.8805,65.2258,56100.0
2008-06-23 10:00:00,86.93,87.33,86.7,87.2,39800.0,65.2559,65.5561,65.0832,65.4585,39800.0
2008-06-23 10:30:00,87.22,87.55,86.75,86.81,29300.0,65.4736,65.7213,65.1207,65.1658,29300.0
2008-06-23 11:00:00,86.8,86.86,86.29,86.4,33200.0,65.1583,65.2033,64.7754,64.858,33200.0
2008-06-23 11:30:00,86.41,86.65,86.4,86.48,24800.0,64.8655,65.0457,64.858,64.9181,24800.0
2008-06-23 12:00:00,86.5,86.5,86.18,86.36,19900.0,64.9331,64.9331,64.6929,64.828,19900.0
2008-06-23 12:30:00,86.37,86.46,86.06,86.33,28400.0,64.8355,64.903,64.6028,64.8055,28400.0
2008-06-23 13:00:00,86.35,86.47,86.26,86.39,25500.0,64.8205,64.9106,64.7529,64.8505,25500.0
2008-06-23 13:30:00,86.39,86.43,86.15,86.32,60400.0,64.8505,64.8805,64.6703,64.798,60400.0
2008-06-23 14:00:00,86.29,86.34,86.06,86.15,43800.0,64.7754,64.813,64.6028,64.6703,43800.0
2008-06-23 14:30:00,86.15,86.25,86.0,86.18,28200.0,64.6703,64.7454,64.5577,64.6929,28200.0
2008-06-23 15:00:00,86.18,86.18,85.79,85.96,54300.0,64.6929,64.6929,64.4001,64.5277,54300.0
2008-06-23 15:30:00,85.97,86.12,85.85,86.02,97500.0,64.5352,64.6478,64.4451,64.5727,97500.0
2008-06-24 09:30:00,85.79,86.0,84.99,85.21,77200.0,64.4001,64.5577,63.7996,63.9647,77200.0
2008-06-24 10:00:00,85.2,85.2,84.21,84.3,95300.0,63.9572,63.9572,63.214,63.2816,95300.0
2008-06-24 10:30:00,84.25,84.35,83.94,84.19,85700.0,63.2441,63.3191,63.0114,63.199,85700.0
2008-06-24 11:00:00,84.14,84.62,84.14,84.57,68200.0,63.1615,63.5218,63.1615,63.4843,68200.0
2008-06-24 11:30:00,84.55,84.83,84.2,84.79,52600.0,63.4693,63.6795,63.2065,63.6494,52600.0
2008-06-24 12:00:00,84.79,84.98,84.62,84.95,35600.0,63.6494,63.7921,63.5218,63.7695,35600.0
2008-06-24 12:30:00,84.94,85.08,84.76,84.77,27800.0,63.762,63.8671,63.6269,63.6344,27800.0
2008-06-24 13:00:00,84.77,84.92,84.7,84.73,30000.0,63.6344,63.747,63.5819,63.6044,30000.0
2008-06-24 13:30:00,84.7,84.93,84.62,84.87,25900.0,63.5819,63.7545,63.5218,63.7095,25900.0
2008-06-24 14:00:00,84.88,85.09,84.8,84.95,34200.0,63.717,63.8746,63.6569,63.7695,34200.0
2008-06-24 14:30:00,84.94,85.02,84.43,84.55,50100.0,63.762,63.8221,63.3792,63.4693,50100.0
2008-06-24 15:00:00,84.57,84.66,84.04,84.29,71400.0,63.4843,63.5518,63.0864,63.2741,71400.0
2008-06-24 15:30:00,84.29,84.4,84.1,84.25,110700.0,63.2741,63.3567,63.1315,63.2441,110700.0
2008-06-25 09:30:00,84.53,84.91,84.11,84.43,68500.0,63.4542,63.7395,63.139,63.3792,68500.0
2008-06-25 10:00:00,84.33,84.42,83.64,83.83,100200.0,63.3041,63.3717,62.7862,62.9288,100200.0
2008-06-25 10:30:00,83.82,84.23,83.82,83.97,91000.0,62.9213,63.229,62.9213,63.0339,91000.0
2008-06-25 11:00:00,83.97,84.68,83.89,84.66,79400.0,63.0339,63.5669,62.9738,63.5518,79400.0
2008-06-25 11:30:00,84.66,85.0,84.6,85.0,90700.0,63.5518,63.8071,63.5068,63.8071,90700.0
2008-06-25 12:00:00,85.0,85.42,84.84,85.41,56100.0,63.8071,64.1223,63.687,64.1148,56100.0
2008-06-25 12:30:00,85.4,85.55,85.34,85.35,43100.0,64.1073,64.2199,64.0623,64.0698,43100.0
2008-06-25 13:00:00,85.35,85.5,85.28,85.35,44700.0,64.0698,64.1824,64.0173,64.0698,44700.0
2008-06-25 13:30:00,85.34,85.34,85.03,85.06,30100.0,64.0623,64.0623,63.8296,63.8521,30100.0
2008-06-25 14:00:00,85.04,86.01,84.93,85.42,115500.0,63.8371,64.5652,63.7545,64.1223,115500.0
2008-06-25 14:30:00,85.31,85.62,85.13,85.5,97800.0,64.0398,64.2725,63.9047,64.1824,97800.0
2008-06-25 15:00:00,85.53,86.12,85.32,85.46,85100.0,64.2049,64.6478,64.0473,64.1524,85100.0
2008-06-25 15:30:00,85.46,85.49,85.04,85.22,142700.0,64.1524,64.1749,63.8371,63.9722,142700.0
2008-06-26 09:30:00,84.86,84.89,84.0,84.58,107800.0,63.702,63.7245,63.0564,63.4918,107800.0
2008-06-26 10:00:00,84.55,84.77,83.89,84.1,132600.0,63.4693,63.6344,62.9738,63.1315,132600.0
2008-06-26 10:30:00,84.1,84.2,82.82,82.83,229500.0,63.1315,63.2065,62.1706,62.1781,229500.0
2008-06-26 11:00:00,82.8,83.54,82.75,83.49,102200.0,62.1556,62.7111,62.1181,62.6736,102200.0
2008-06-26 11:30:00,83.55,83.88,83.54,83.67,79000.0,62.7186,62.9663,62.7111,62.8087,79000.0
2008-06-26 12:00:00,83.68,83.72,83.39,83.57,44000.0,62.8162,62.8462,62.5985,62.7336,44000.0
2008-06-26 12:30:00,83.55,83.58,83.25,83.26,54000.0,62.7186,62.7411,62.4934,62.5009,54000.0
2008-06-26 13:00:00,83.3,83.57,83.15,83.2,44000.0,62.5309,62.7336,62.4183,62.4559,44000.0
2008-06-26 13:30:00,83.2,83.42,83.1,83.32,73600.0,62.4559,62.621,62.3808,62.5459,73600.0
2008-06-26 14:00:00,83.31,83.33,82.69,82.78,109700.0,62.5384,62.5534,62.073,62.1406,109700.0
2008-06-26 14:30:00,82.79,82.82,82.51,82.55,56300.0,62.1481,62.1706,61.9379,61.9679,56300.0
2008-06-26 15:00:00,82.56,82.77,82.35,82.49,105900.0,61.9754,62.1331,61.8178,61.9229,105900.0
2008-06-26 15:30:00,82.51,82.65,82.17,82.32,256000.0,61.9379,62.043,61.6827,61.7953,256000.0
2008-06-27 09:30:00,82.18,82.44,81.26,81.74,115500.0,61.6902,61.8853,60.9996,61.3599,115500.0
2008-06-27 10:00:00,81.7,81.79,81.24,81.28,184500.0,61.3298,61.3974,60.9845,61.0146,184500.0
2008-06-27 10:30:00,81.38,81.79,81.31,81.56,96700.0,61.0896,61.3974,61.0371,61.2248,96700.0
2008-06-27 11:00:00,81.59,81.75,81.43,81.49,51100.0,61.2473,61.3674,61.1272,61.1722,51100.0
2008-06-27 11:30:00,81.5,82.0,81.41,81.54,69900.0,61.1797,61.5551,61.1122,61.2097,69900.0
2008-06-27 12:00:00,81.53,81.6,81.29,81.49,32000.0,61.2022,61.2548,61.0221,61.1722,32000.0
2008-06-27 12:30:00,81.43,81.47,81.06,81.1,47100.0,61.1272,61.1572,60.8494,60.8794,47100.0
2008-06-27 13:00:00,81.08,81.21,80.9,81.17,49100.0,60.8644,60.962,60.7293,60.932,49100.0
2008-06-27 13:30:00,81.17,81.25,80.95,81.12,39800.0,60.932,60.992,60.7668,60.8945,39800.0
2008-06-27 14:00:00,81.11,81.91,81.04,81.91,92700.0,60.887,61.4875,60.8344,61.4875,92700.0
2008-06-27 14:30:00,81.9,82.13,81.81,82.13,98700.0,61.48,61.6526,61.4124,61.6526,98700.0
2008-06-27 15:00:00,82.19,82.23,81.66,81.75,79200.0,61.6977,61.7277,61.2998,61.3674,79200.0
2008-06-27 15:30:00,81.68,81.94,81.5,81.53,120400.0,61.3148,61.51,61.1797,61.2022,120400.0
2008-06-30 09:30:00,81.59,81.9,81.21,81.52,41100.0,61.2473,61.48,60.962,61.1947,41100.0
2008-06-30 10:00:00,81.49,81.63,81.06,81.62,49900.0,61.1722,61.2773,60.8494,61.2698,49900.0
2008-06-30 10:30:00,81.64,81.83,81.41,81.79,35200.0,61.2848,61.4274,61.1122,61.3974,35200.0
2008-06-30 11:00:00,81.81,82.33,81.78,82.32,31200.0,61.4124,61.8028,61.3899,61.7953,31200.0
2008-06-30 11:30:00,82.3,82.57,82.25,82.48,61800.0,61.7803,61.9829,61.7427,61.9154,61800.0
2008-06-30 12:00:00,82.53,82.64,82.22,82.64,55400.0,61.9529,62.0355,61.7202,62.0355,55400.0
2008-06-30 12:30:00,82.58,82.75,82.45,82.56,45900.0,61.9904,62.1181,61.8929,61.9754,45900.0
2008-06-30 13:00:00,82.57,82.77,82.46,82.55,33200.0,61.9829,62.1331,61.9004,61.9679,33200.0
2008-06-30 13:30:00,82.57,82.59,82.12,82.33,30700.0,61.9829,61.9979,61.6451,61.8028,30700.0
2008-06-30 14:00:00,82.31,82.35,82.02,82.19,42800.0,61.7878,61.8178,61.5701,61.6977,42800.0
2008-06-30 14:30:00,82.2,82.2,81.96,82.01,37900.0,61.7052,61.7052,61.525,61.5626,37900.0
2008-06-30 15:00:00,82.03,82.2,81.98,82.19,57200.0,61.5776,61.7052,61.54,61.6977,57200.0
2008-06-30 15:30:00,82.19,82.37,81.7,81.71,81300.0,61.6977,61.8328,61.3298,61.3374,81300.0
2008-07-01 09:30:00,80.72,81.3,79.98,80.17,50800.0,60.5942,61.0296,60.0387,60.1813,50800.0
2008-07-01 10:00:00,80.16,81.6,80.13,81.33,186900.0,60.1738,61.2548,60.1513,61.0521,186900.0
2008-07-01 10:30:00,81.34,81.98,81.31,81.84,81000.0,61.0596,61.54,61.0371,61.4349,81000.0
2008-07-01 11:00:00,81.88,82.01,81.45,81.71,68000.0,61.465,61.5626,61.1422,61.3374,68000.0
2008-07-01 11:30:00,81.64,81.78,81.25,81.4,126900.0,61.2848,61.3899,60.992,61.1046,126900.0
2008-07-01 12:00:00,81.47,81.56,80.57,80.57,262000.0,61.1572,61.2248,60.4816,60.4816,262000.0
2008-07-01 12:30:00,80.64,81.02,80.5,80.79,66600.0,60.5341,60.8194,60.429,60.6467,66600.0
2008-07-01 13:00:00,80.79,80.88,80.46,80.8,68900.0,60.6467,60.7143,60.399,60.6542,68900.0
2008-07-01 13:30:00,80.73,81.05,80.38,80.98,67500.0,60.6017,60.8419,60.339,60.7894,67500.0
2008-07-01 14:00:00,80.92,81.58,80.92,81.26,98700.0,60.7443,61.2398,60.7443,60.9996,98700.0
2008-07-01 14:30:00,81.26,82.52,81.17,82.25,137600.0,60.9996,61.9454,60.932,61.7427,137600.0
2008-07-01 15:00:00,82.25,82.25,81.53,81.63,133700.0,61.7427,61.7427,61.2022,61.2773,133700.0
2008-07-01 15:30:00,81.6,82.21,81.53,81.99,206300.0,61.2548,61.7127,61.2022,61.5475,206300.0
2008-07-02 09:30:00,82.4,82.76,81.52,81.7,51300.0,61.8553,62.1256,61.1947,61.3298,51300.0
2008-07-02 10:00:00,81.73,81.98,80.93,81.2,65800.0,61.3524,61.54,60.7518,60.9545,65800.0
2008-07-02 10:30:00,81.26,81.3,80.94,81.1,193200.0,60.9996,61.0296,60.7593,60.8794,193200.0
2008-07-02 11:00:00,81.09,81.09,80.07,80.13,71800.0,60.8719,60.8719,60.1063,60.1513,71800.0
2008-07-02 11:30:00,80.14,80.17,79.83,79.91,119500.0,60.1588,60.1813,59.9261,59.9861,119500.0
2008-07-02 12:00:00,79.87,80.16,79.84,79.9,74500.0,59.9561,60.1738,59.9336,59.9786,74500.0
2008-07-02 12:30:00,79.9,80.41,79.83,80.34,75200.0,59.9786,60.3615,59.9261,60.3089,75200.0
2008-07-02 13:00:00,80.28,80.64,80.23,80.54,77100.0,60.2639,60.5341,60.2264,60.4591,77100.0
2008-07-02 13:30:00,80.59,80.82,80.25,80.76,76100.0,60.4966,60.6693,60.2414,60.6242,76100.0
2008-07-02 14:00:00,80.75,80.85,80.22,80.22,82400.0,60.6167,60.6918,60.2189,60.2189,82400.0
2008-07-02 14:30:00,80.27,80.44,80.15,80.22,80400.0,60.2564,60.384,60.1663,60.2189,80400.0
2008-07-02 15:00:00,80.22,80.33,79.91,80.13,149300.0,60.2189,60.3014,59.9861,60.1513,149300.0
2008-07-02 15:30:00,80.16,80.16,79.74,79.83,236400.0,60.1738,60.1738,59.8585,59.9261,236400.0
2008-07-03 09:30:00,80.38,80.76,79.66,80.49,61400.0,60.339,60.6242,59.7985,60.4215,61400.0
2008-07-03 10:00:00,80.43,81.75,80.16,81.74,168300.0,60.3765,61.3674,60.1738,61.3599,168300.0
2008-07-03 10:30:00,81.74,83.12,81.7,82.52,185000.0,61.3599,62.3958,61.3298,61.9454,185000.0
2008-07-03 11:00:00,82.53,82.8,82.41,82.63,97200.0,61.9529,62.1556,61.8628,62.028,97200.0
2008-07-03 11:30:00,82.71,82.93,82.14,82.29,74200.0,62.088,62.2532,61.6601,61.7727,74200.0
2008-07-03 12:00:00,82.29,82.29,81.55,81.56,97600.0,61.7727,61.7727,61.2172,61.2248,97600.0
2008-07-03 12:30:00,81.56,81.64,81.2,81.28,84900.0,61.2248,61.2848,60.9545,61.0146,84900.0
2008-07-07 09:30:00,82.44,82.89,81.66,82.66,60500.0,61.8853,62.2231,61.2998,62.0505,60500.0
2008-07-07 10:00:00,82.72,82.79,82.37,82.47,62900.0,62.0955,62.1481,61.8328,61.9079,62900.0
2008-07-07 10:30:00,82.48,82.58,82.3,82.44,41200.0,61.9154,61.9904,61.7803,61.8853,41200.0
2008-07-07 11:00:00,82.46,82.7,82.31,82.67,47800.0,61.9004,62.0805,61.7878,62.058,47800.0
2008-07-07 11:30:00,82.67,82.74,82.5,82.61,34000.0,62.058,62.1105,61.9304,62.013,34000.0
2008-07-07 12:00:00,82.6,82.64,81.5,81.59,42600.0,62.0055,62.0355,61.1797,61.2473,42600.0
2008-07-07 12:30:00,81.58,81.82,81.1,81.13,41100.0,61.2398,61.4199,60.8794,60.902,41100.0
2008-07-07 13:00:00,81.13,81.14,80.78,80.93,36700.0,60.902,60.9095,60.6392,60.7518,36700.0
2008-07-07 13:30:00,80.93,81.22,80.93,81.12,56100.0,60.7518,60.9695,60.7518,60.8945,56100.0
2008-07-07 14:00:00,81.12,81.49,80.95,81.23,49600.0,60.8945,61.1722,60.7668,60.977,49600.0
2008-07-07 14:30:00,81.26,81.27,80.94,81.16,44800.0,60.9996,61.0071,60.7593,60.9245,44800.0
2008-07-07 15:00:00,81.18,82.09,81.15,82.05,45300.0,60.9395,61.6226,60.917,61.5926,45300.0
2008-07-07 15:30:00,82.02,82.39,81.56,81.57,107400.0,61.5701,61.8478,61.2248,61.2323,107400.0
2008-07-08 09:30:00,81.93,82.49,81.2,82.09,23100.0,61.5025,61.9229,60.9545,61.6226,23100.0
2008-07-08 10:00:00,82.06,82.1,81.44,82.06,42700.0,61.6001,61.6301,61.1347,61.6001,42700.0
2008-07-08 10:30:00,82.1,82.23,81.46,81.7,71000.0,61.6301,61.7277,61.1497,61.3298,71000.0
2008-07-08 11:00:00,81.76,82.04,81.34,81.93,36400.0,61.3749,61.5851,61.0596,61.5025,36400.0
2008-07-08 11:30:00,81.92,81.92,81.43,81.5,29200.0,61.495,61.495,61.1272,61.1797,29200.0
2008-07-08 12:00:00,81.49,81.83,81.42,81.79,30100.0,61.1722,61.4274,61.1197,61.3974,30100.0
2008-07-08 12:30:00,81.83,82.26,81.77,82.2,58000.0,61.4274,61.7502,61.3824,61.7052,58000.0
2008-07-08 13:00:00,82.2,82.59,82.18,82.37,59500.0,61.7052,61.9979,61.6902,61.8328,59500.0
2008-07-08 13:30:00,82.41,82.7,82.31,82.54,102000.0,61.8628,62.0805,61.7878,61.9604,102000.0
2008-07-08 14:00:00,82.54,82.95,82.48,82.93,39800.0,61.9604,62.2682,61.9154,62.2532,39800.0
2008-07-08 14:30:00,82.93,83.62,82.82,83.56,66500.0,62.2532,62.7711,62.1706,62.7261,66500.0
2008-07-08 15:00:00,83.57,84.2,83.48,84.13,135000.0,62.7336,63.2065,62.666,63.154,135000.0
2008-07-08 15:30:00,84.12,84.6,84.07,84.48,256600.0,63.1465,63.5068,63.1089,63.4167,256600.0
2008-07-09 09:30:00,84.39,85.51,84.1,84.91,120400.0,63.3492,64.1899,63.1315,63.7395,120400.0
2008-07-09 10:00:00,84.91,85.35,84.71,85.35,102900.0,63.7395,64.0698,63.5894,64.0698,102900.0
2008-07-09 10:30:00,85.4,85.44,84.79,85.18,65400.0,64.1073,64.1374,63.6494,63.9422,65400.0
2008-07-09 11:00:00,85.2,85.68,85.15,85.68,50200.0,63.9572,64.3175,63.9197,64.3175,50200.0
2008-07-09 11:30:00,85.71,85.91,85.54,85.82,87100.0,64.34,64.4902,64.2124,64.4226,87100.0
2008-07-09 12:00:00,85.78,86.0,85.5,85.78,112600.0,64.3926,64.5577,64.1824,64.3926,112600.0
2008-07-09 12:30:00,85.76,85.79,85.47,85.65,50900.0,64.3776,64.4001,64.1599,64.295,50900.0
2008-07-09 13:00:00,85.64,85.72,85.37,85.61,84300.0,64.2875,64.3475,64.0848,64.265,84300.0
2008-07-09 13:30:00,85.6,85.73,85.16,85.41,65500.0,64.2575,64.3551,63.9272,64.1148,65500.0
2008-07-09 14:00:00,85.4,85.6,85.0,85.06,60300.0,64.1073,64.2575,63.8071,63.8521,60300.0
2008-07-09 14:30:00,85.08,85.19,84.3,84.41,96400.0,63.8671,63.9497,63.2816,63.3642,96400.0
2008-07-09 15:00:00,84.4,84.49,84.12,84.47,114400.0,63.3567,63.4242,63.1465,63.4092,114400.0
2008-07-09 15:30:00,84.48,84.63,84.01,84.02,192200.0,63.4167,63.5293,63.0639,63.0714,192200.0
2008-07-10 09:30:00,84.16,84.71,83.88,84.1,121700.0,63.1765,63.5894,62.9663,63.1315,121700.0
2008-07-10 10:00:00,84.1,84.41,83.56,83.71,153800.0,63.1315,63.3642,62.7261,62.8387,153800.0
2008-07-10 10:30:00,83.7,84.34,83.47,83.61,66300.0,62.8312,63.3116,62.6585,62.7636,66300.0
2008-07-10 11:00:00,83.61,83.95,83.11,83.38,45000.0,62.7636,63.0189,62.3883,62.591,45000.0
2008-07-10 11:30:00,83.4,83.86,83.4,83.72,33500.0,62.606,62.9513,62.606,62.8462,33500.0
2008-07-10 12:00:00,83.66,84.16,83.6,83.68,57400.0,62.8012,63.1765,62.7561,62.8162,57400.0
2008-07-10 12:30:00,83.68,83.68,83.18,83.39,51000.0,62.8162,62.8162,62.4408,62.5985,51000.0
2008-07-10 13:00:00,83.4,84.07,83.4,84.0,62700.0,62.606,63.1089,62.606,63.0564,62700.0
2008-07-10 13:30:00,83.95,84.23,83.89,84.01,43600.0,63.0189,63.229,62.9738,63.0639,43600.0
2008-07-10 14:00:00,84.01,84.19,83.45,83.61,60900.0,63.0639,63.199,62.6435,62.7636,60900.0
2008-07-10 14:30:00,83.67,83.94,83.38,83.7,89900.0,62.8087,63.0114,62.591,62.8312,89900.0
2008-07-10 15:00:00,83.64,84.43,83.58,84.34,114500.0,62.7862,63.3792,62.7411,63.3116,114500.0
2008-07-10 15:30:00,84.31,84.64,83.99,84.58,102800.0,63.2891,63.5368,63.0489,63.4918,102800.0
2008-07-11 09:30:00,83.79,83.79,82.65,83.14,51900.0,62.8988,62.8988,62.043,62.4108,51900.0
2008-07-11 10:00:00,83.18,83.95,82.74,83.1,63500.0,62.4408,63.0189,62.1105,62.3808,63500.0
2008-07-11 10:30:00,83.08,83.26,82.63,82.79,33300.0,62.3658,62.5009,62.028,62.1481,33300.0
2008-07-11 11:00:00,82.82,82.89,82.29,82.34,39400.0,62.1706,62.2231,61.7727,61.8103,39400.0
2008-07-11 11:30:00,82.33,82.9,82.14,82.9,37600.0,61.8028,62.2307,61.6601,62.2307,37600.0
2008-07-11 12:00:00,82.88,82.92,82.24,82.45,37600.0,62.2156,62.2457,61.7352,61.8929,37600.0
2008-07-11 12:30:00,82.4,82.48,82.14,82.46,26500.0,61.8553,61.9154,61.6601,61.9004,26500.0
2008-07-11 13:00:00,82.44,82.8,82.28,82.66,31000.0,61.8853,62.1556,61.7652,62.0505,31000.0
2008-07-11 13:30:00,82.66,83.14,82.62,82.87,21300.0,62.0505,62.4108,62.0205,62.2081,21300.0
2008-07-11 14:00:00,82.86,83.33,82.69,82.8,43500.0,62.2006,62.5534,62.073,62.1556,43500.0
2008-07-11 14:30:00,82.8,83.94,82.45,83.74,76500.0,62.1556,63.0114,61.8929,62.8612,76500.0
2008-07-11 15:00:00,83.86,84.43,83.18,83.33,56700.0,62.9513,63.3792,62.4408,62.5534,56700.0
2008-07-11 15:30:00,83.42,83.58,82.77,83.25,81400.0,62.621,62.7411,62.1331,62.4934,81400.0
2008-07-14 09:30:00,83.75,84.0,83.39,83.84,80800.0,62.8687,63.0564,62.5985,62.9363,80800.0
2008-07-14 10:00:00,83.76,84.2,83.65,84.0,86300.0,62.8762,63.2065,62.7937,63.0564,86300.0
2008-07-14 10:30:00,84.03,84.6,83.85,84.6,53700.0,63.0789,63.5068,62.9438,63.5068,53700.0
2008-07-14 11:00:00,84.61,84.93,84.39,84.83,69900.0,63.5143,63.7545,63.3492,63.6795,69900.0
2008-07-14 11:30:00,84.81,84.94,82.88,83.38,73400.0,63.6644,63.762,62.2156,62.591,73400.0
2008-07-14 12:00:00,83.34,83.66,83.24,83.4,36100.0,62.561,62.8012,62.4859,62.606,36100.0
2008-07-14 12:30:00,83.42,83.95,83.22,83.68,30800.0,62.621,63.0189,62.4709,62.8162,30800.0
2008-07-14 13:00:00,83.62,83.92,83.26,83.86,36600.0,62.7711,62.9963,62.5009,62.9513,36600.0
2008-07-14 13:30:00,83.81,84.26,83.62,83.9,47200.0,62.9138,63.2516,62.7711,62.9813,47200.0
2008-07-14 14:00:00,83.97,84.51,83.97,84.25,42100.0,63.0339,63.4392,63.0339,63.2441,42100.0
2008-07-14 14:30:00,84.31,84.52,83.68,83.86,56100.0,63.2891,63.4467,62.8162,62.9513,56100.0
2008-07-14 15:00:00,83.83,84.23,83.59,84.05,76200.0,62.9288,63.229,62.7486,63.0939,76200.0
2008-07-14 15:30:00,84.05,84.61,84.0,84.29,114700.0,63.0939,63.5143,63.0564,63.2741,114700.0
2008-07-15 09:30:00,82.4,84.09,81.68,83.22,238800.0,61.8553,63.124,61.3148,62.4709,238800.0
2008-07-15 10:00:00,83.17,83.17,81.27,81.5,183300.0,62.4333,62.4333,61.0071,61.1797,183300.0
2008-07-15 10:30:00,81.49,82.79,81.37,82.37,154800.0,61.1722,62.1481,61.0821,61.8328,154800.0
2008-07-15 11:00:00,82.34,83.69,82.34,83.48,154800.0,61.8103,62.8237,61.8103,62.666,154800.0
2008-07-15 11:30:00,83.43,83.88,82.92,83.68,96200.0,62.6285,62.9663,62.2457,62.8162,96200.0
2008-07-15 12:00:00,83.68,84.2,83.46,83.82,118300.0,62.8162,63.2065,62.651,62.9213,118300.0
2008-07-15 12:30:00,83.76,84.41,83.57,84.41,132600.0,62.8762,63.3642,62.7336,63.3642,132600.0
2008-07-15 13:00:00,84.41,84.97,84.37,84.6,102100.0,63.3642,63.7845,63.3341,63.5068,102100.0
2008-07-15 13:30:00,84.57,85.02,84.27,84.55,115400.0,63.4843,63.8221,63.2591,63.4693,115400.0
2008-07-15 14:00:00,84.59,84.73,84.1,84.18,102800.0,63.4993,63.6044,63.1315,63.1915,102800.0
2008-07-15 14:30:00,84.16,84.45,84.01,84.31,91300.0,63.1765,63.3942,63.0639,63.2891,91300.0
2008-07-15 15:00:00,84.32,84.54,84.06,84.19,125700.0,63.2966,63.4618,63.1014,63.199,125700.0
2008-07-15 15:30:00,84.2,84.53,83.76,83.81,189200.0,63.2065,63.4542,62.8762,62.9138,189200.0
2008-07-16 09:30:00,84.45,85.52,83.76,84.94,93400.0,63.3942,64.1974,62.8762,63.762,93400.0
2008-07-16 10:00:00,84.88,85.01,84.54,84.76,147600.0,63.717,63.8146,63.4618,63.6269,147600.0
2008-07-16 10:30:00,84.81,86.44,84.62,85.87,134600.0,63.6644,64.888,63.5218,64.4601,134600.0
2008-07-16 11:00:00,85.83,86.1,85.17,85.17,73000.0,64.4301,64.6328,63.9347,63.9347,73000.0
2008-07-16 11:30:00,85.21,85.55,84.99,85.5,57200.0,63.9647,64.2199,63.7996,64.1824,57200.0
2008-07-16 12:00:00,85.48,86.25,85.41,86.25,59400.0,64.1674,64.7454,64.1148,64.7454,59400.0
2008-07-16 12:30:00,86.26,86.41,85.67,86.24,62700.0,64.7529,64.8655,64.31,64.7379,62700.0
2008-07-16 13:00:00,86.25,86.66,86.18,86.61,93900.0,64.7454,65.0532,64.6929,65.0156,93900.0
2008-07-16 13:30:00,86.62,86.75,86.45,86.62,152800.0,65.0232,65.1207,64.8955,65.0232,152800.0
2008-07-16 14:00:00,86.68,86.7,85.9,86.34,108400.0,65.0682,65.0832,64.4827,64.813,108400.0
2008-07-16 14:30:00,86.38,87.23,86.28,87.02,77000.0,64.843,65.4811,64.7679,65.3234,77000.0
2008-07-16 15:00:00,87.01,87.21,86.81,86.87,110700.0,65.3159,65.466,65.1658,65.2108,110700.0
2008-07-16 15:30:00,86.88,87.04,86.32,86.42,232200.0,65.2183,65.3384,64.798,64.873,232200.0
2008-07-17 09:30:00,86.57,88.08,86.12,87.99,152700.0,64.9856,66.1191,64.6478,66.0516,152700.0
2008-07-17 10:00:00,87.99,88.02,86.46,86.8,205900.0,66.0516,66.0741,64.903,65.1583,205900.0
2008-07-17 10:30:00,86.79,87.39,86.61,86.84,86800.0,65.1508,65.6012,65.0156,65.1883,86800.0
2008-07-17 11:00:00,86.84,87.63,86.78,87.4,140800.0,65.1883,65.7813,65.1433,65.6087,140800.0
2008-07-17 11:30:00,87.37,88.48,87.2,88.48,76100.0,65.5862,66.4194,65.4585,66.4194,76100.0
2008-07-17 12:00:00,88.39,88.77,88.21,88.77,66900.0,66.3518,66.6371,66.2167,66.6371,66900.0
2008-07-17 12:30:00,88.75,88.96,88.46,88.89,68700.0,66.6221,66.7797,66.4044,66.7272,68700.0
2008-07-17 13:00:00,88.89,89.74,88.77,89.39,94300.0,66.7272,67.3652,66.6371,67.1025,94300.0
2008-07-17 13:30:00,89.4,89.56,89.25,89.56,116800.0,67.11,67.2301,66.9974,67.2301,116800.0
2008-07-17 14:00:00,89.58,90.18,89.53,90.11,84300.0,67.2451,67.6955,67.2076,67.643,84300.0
2008-07-17 14:30:00,90.12,90.24,89.72,89.9,90200.0,67.6505,67.7406,67.3502,67.4854,90200.0
2008-07-17 15:00:00,89.89,90.36,89.66,89.69,183300.0,67.4778,67.8307,67.3052,67.3277,183300.0
2008-07-17 15:30:00,89.69,89.81,89.28,89.58,301900.0,67.3277,67.4178,67.0199,67.2451,301900.0
2008-07-18 09:30:00,89.43,90.42,89.43,89.7,191900.0,67.1325,67.8757,67.1325,67.3352,191900.0
2008-07-18 10:00:00,89.7,90.06,89.2,89.73,128300.0,67.3352,67.6055,66.9599,67.3577,128300.0
2008-07-18 10:30:00,89.71,89.74,89.0,89.47,73800.0,67.3427,67.3652,66.8098,67.1626,73800.0
2008-07-18 11:00:00,89.5,89.68,89.31,89.31,42700.0,67.1851,67.3202,67.0425,67.0425,42700.0
2008-07-18 11:30:00,89.32,89.41,89.05,89.21,48800.0,67.05,67.1175,66.8473,66.9674,48800.0
2008-07-18 12:00:00,89.21,89.22,88.91,89.05,49900.0,66.9674,66.9749,66.7422,66.8473,49900.0
2008-07-18 12:30:00,88.97,88.98,88.45,88.56,89300.0,66.7872,66.7947,66.3969,66.4795,89300.0
2008-07-18 13:00:00,88.56,89.02,88.52,89.01,61100.0,66.4795,66.8248,66.4494,66.8173,61100.0
2008-07-18 13:30:00,88.99,89.22,88.72,88.75,39100.0,66.8022,66.9749,66.5996,66.6221,39100.0
2008-07-18 14:00:00,88.69,88.94,88.62,88.77,52300.0,66.577,66.7647,66.5245,66.6371,52300.0
2008-07-18 14:30:00,88.76,88.81,88.25,88.49,55400.0,66.6296,66.6671,66.2467,66.4269,55400.0
2008-07-18 15:00:00,88.46,88.91,88.39,88.57,92200.0,66.4044,66.7422,66.3518,66.487,92200.0
2008-07-18 15:30:00,88.58,88.89,88.54,88.76,110200.0,66.4945,66.7272,66.4644,66.6296,110200.0
2008-07-21 09:30:00,88.56,89.54,88.56,88.91,58100.0,66.4795,67.2151,66.4795,66.7422,58100.0
2008-07-21 10:00:00,88.9,88.9,88.21,88.35,72200.0,66.7347,66.7347,66.2167,66.3218,72200.0
2008-07-21 10:30:00,88.35,88.79,88.21,88.65,38100.0,66.3218,66.6521,66.2167,66.547,38100.0
2008-07-21 11:00:00,88.65,88.76,88.39,88.56,42100.0,66.547,66.6296,66.3518,66.4795,42100.0
2008-07-21 11:30:00,88.55,88.55,87.89,88.02,44000.0,66.4719,66.4719,65.9765,66.0741,44000.0
2008-07-21 12:00:00,88.02,88.44,87.96,88.33,71700.0,66.0741,66.3894,66.0291,66.3068,71700.0
2008-07-21 12:30:00,88.35,88.65,88.16,88.29,87500.0,66.3218,66.547,66.1792,66.2768,87500.0
2008-07-21 13:00:00,88.29,88.76,88.28,88.75,109600.0,66.2768,66.6296,66.2693,66.6221,109600.0
2008-07-21 13:30:00,88.72,88.97,88.66,88.91,62800.0,66.5996,66.7872,66.5545,66.7422,62800.0
2008-07-21 14:00:00,88.91,89.0,88.58,88.71,22600.0,66.7422,66.8098,66.4945,66.5921,22600.0
2008-07-21 14:30:00,88.69,88.81,88.55,88.7,18000.0,66.577,66.6671,66.4719,66.5845,18000.0
2008-07-21 15:00:00,88.72,88.94,88.6,88.92,35300.0,66.5996,66.7647,66.5095,66.7497,35300.0
2008-07-21 15:30:00,88.9,89.2,88.86,89.17,65500.0,66.7347,66.9599,66.7047,66.9374,65500.0
2008-07-22 09:30:00,88.65,89.49,88.54,89.49,81600.0,66.547,67.1776,66.4644,67.1776,81600.0
2008-07-22 10:00:00,89.49,90.15,89.47,90.1,51000.0,67.1776,67.673,67.1626,67.6355,51000.0
2008-07-22 10:30:00,90.11,90.33,89.7,89.75,44600.0,67.643,67.8081,67.3352,67.3728,44600.0
2008-07-22 11:00:00,89.76,90.9,89.76,90.77,59000.0,67.3803,68.236,67.3803,68.1384,59000.0
2008-07-22 11:30:00,90.75,90.89,90.45,90.6,55900.0,68.1234,68.2285,67.8982,68.0108,55900.0
2008-07-22 12:00:00,90.6,90.95,90.36,90.45,54300.0,68.0108,68.2736,67.8307,67.8982,54300.0
2008-07-22 12:30:00,90.45,90.81,90.33,90.72,43000.0,67.8982,68.1685,67.8081,68.1009,43000.0
2008-07-22 13:00:00,90.73,90.93,90.46,90.8,46700.0,68.1084,68.2585,67.9057,68.161,46700.0
2008-07-22 13:30:00,90.79,91.26,90.75,91.06,58800.0,68.1535,68.5063,68.1234,68.3561,58800.0
2008-07-22 14:00:00,91.08,91.26,90.9,91.17,96300.0,68.3711,68.5063,68.236,68.4387,96300.0
2008-07-22 14:30:00,91.24,91.5,91.05,91.08,65000.0,68.4913,68.6864,68.3486,68.3711,65000.0
2008-07-22 15:00:00,91.1,91.2,91.0,91.18,90800.0,68.3862,68.4612,68.3111,68.4462,90800.0
2008-07-22 15:30:00,91.16,91.97,91.1,91.82,182000.0,68.4312,69.0392,68.3862,68.9266,182000.0
2008-07-23 09:30:00,91.8,91.96,90.76,91.03,77400.0,68.9116,69.0317,68.1309,68.3336,77400.0
2008-07-23 10:00:00,91.04,91.49,90.7,91.37,137600.0,68.3411,68.6789,68.0859,68.5888,137600.0
2008-07-23 10:30:00,91.37,92.04,91.03,91.83,122500.0,68.5888,69.0918,68.3336,68.9342,122500.0
2008-07-23 11:00:00,91.83,91.97,91.61,91.72,56000.0,68.9342,69.0392,68.769,68.8516,56000.0
2008-07-23 11:30:00,91.72,91.78,91.24,91.26,32000.0,68.8516,68.8966,68.4913,68.5063,32000.0
2008-07-23 12:00:00,91.28,91.31,90.74,90.81,46700.0,68.5213,68.5438,68.1159,68.1685,46700.0
2008-07-23 12:30:00,90.81,91.06,90.62,90.76,46800.0,68.1685,68.3561,68.0258,68.1309,46800.0
2008-07-23 13:00:00,90.75,90.87,90.59,90.78,27700.0,68.1234,68.2135,68.0033,68.1459,27700.0
2008-07-23 13:30:00,90.71,91.02,90.33,90.48,40900.0,68.0934,68.3261,67.8081,67.9207,40900.0
2008-07-23 14:00:00,90.48,91.03,90.46,91.03,51400.0,67.9207,68.3336,67.9057,68.3336,51400.0
2008-07-23 14:30:00,91.06,91.23,90.5,90.53,66100.0,68.3561,68.4837,67.9358,67.9583,66100.0
2008-07-23 15:00:00,90.52,90.67,90.2,90.31,107300.0,67.9508,68.0634,67.7106,67.7931,107300.0
2008-07-23 15:30:00,90.34,90.49,89.98,90.36,159100.0,67.8156,67.9283,67.5454,67.8307,159100.0
2008-07-24 09:30:00,90.19,90.5,88.95,88.95,37100.0,67.703,67.9358,66.7722,66.7722,37100.0
2008-07-24 10:00:00,88.94,89.02,88.17,88.97,49200.0,66.7647,66.8248,66.1867,66.7872,49200.0
2008-07-24 10:30:00,88.94,89.19,88.69,89.01,57000.0,66.7647,66.9524,66.577,66.8173,57000.0
2008-07-24 11:00:00,89.01,89.43,88.85,88.99,95300.0,66.8173,67.1325,66.6971,66.8022,95300.0
2008-07-24 11:30:00,88.93,89.11,88.88,89.08,24400.0,66.7572,66.8923,66.7197,66.8698,24400.0
2008-07-24 12:00:00,89.1,89.14,88.7,88.83,34200.0,66.8848,66.9148,66.5845,66.6821,34200.0
2008-07-24 12:30:00,88.83,89.05,88.57,88.72,41500.0,66.6821,66.8473,66.487,66.5996,41500.0
2008-07-24 13:00:00,88.77,88.81,88.47,88.8,140200.0,66.6371,66.6671,66.4119,66.6596,140200.0
2008-07-24 13:30:00,88.71,88.82,88.42,88.53,36300.0,66.5921,66.6746,66.3744,66.4569,36300.0
2008-07-24 14:00:00,88.51,88.69,88.26,88.39,56400.0,66.4419,66.577,66.2543,66.3518,56400.0
2008-07-24 14:30:00,88.38,88.51,88.12,88.33,59800.0,66.3443,66.4419,66.1492,66.3068,59800.0
2008-07-24 15:00:00,88.3,88.51,88.13,88.19,79700.0,66.2843,66.4419,66.1567,66.2017,79700.0
2008-07-24 15:30:00,88.14,88.44,88.05,88.41,159700.0,66.1642,66.3894,66.0966,66.3669,159700.0
2008-07-25 09:30:00,88.6,88.99,88.15,88.75,32500.0,66.5095,66.8022,66.1717,66.6221,32500.0
2008-07-25 10:00:00,88.79,89.02,88.05,88.05,40600.0,66.6521,66.8248,66.0966,66.0966,40600.0
2008-07-25 10:30:00,88.0,88.94,88.0,88.88,52300.0,66.0591,66.7647,66.0591,66.7197,52300.0
2008-07-25 11:00:00,88.9,88.91,88.09,88.29,34800.0,66.7347,66.7422,66.1266,66.2768,34800.0
2008-07-25 11:30:00,88.3,88.56,88.17,88.33,37600.0,66.2843,66.4795,66.1867,66.3068,37600.0
2008-07-25 12:00:00,88.35,88.45,88.07,88.43,32300.0,66.3218,66.3969,66.1116,66.3819,32300.0
2008-07-25 12:30:00,88.4,88.5,88.16,88.28,23900.0,66.3593,66.4344,66.1792,66.2693,23900.0
2008-07-25 13:00:00,88.29,88.54,87.95,88.0,56000.0,66.2768,66.4644,66.0215,66.0591,56000.0
2008-07-25 13:30:00,87.99,88.19,87.83,88.08,35300.0,66.0516,66.2017,65.9315,66.1191,35300.0
2008-07-25 14:00:00,88.08,88.51,88.04,88.19,49900.0,66.1191,66.4419,66.0891,66.2017,49900.0
2008-07-25 14:30:00,88.17,88.27,87.92,88.01,68900.0,66.1867,66.2618,65.999,66.0666,68900.0
2008-07-25 15:00:00,88.01,88.14,87.83,88.05,70300.0,66.0666,66.1642,65.9315,66.0966,70300.0
2008-07-25 15:30:00,88.02,88.11,87.76,87.99,125400.0,66.0741,66.1417,65.8789,66.0516,125400.0
2008-07-28 09:30:00,88.04,88.07,87.0,87.97,79300.0,66.0891,66.1116,65.3084,66.0366,79300.0
2008-07-28 10:00:00,88.0,88.43,87.85,87.99,28100.0,66.0591,66.3819,65.9465,66.0516,28100.0
2008-07-28 10:30:00,88.0,88.08,87.58,87.62,49800.0,66.0591,66.1191,65.7438,65.7738,49800.0
2008-07-28 11:00:00,87.59,87.66,87.42,87.58,57100.0,65.7513,65.8039,65.6237,65.7438,57100.0
2008-07-28 11:30:00,87.6,87.7,87.45,87.53,28500.0,65.7588,65.8339,65.6462,65.7063,28500.0
2008-07-28 12:00:00,87.53,87.6,87.25,87.5,20600.0,65.7063,65.7588,65.4961,65.6837,20600.0
2008-07-28 12:30:00,87.48,87.6,87.02,87.1,24800.0,65.6687,65.7588,65.3234,65.3835,24800.0
2008-07-28 13:00:00,87.07,87.12,86.95,86.97,40000.0,65.361,65.3985,65.2709,65.2859,40000.0
2008-07-28 13:30:00,86.99,87.03,86.73,86.73,51500.0,65.3009,65.3309,65.1057,65.1057,51500.0
2008-07-28 14:00:00,86.7,86.9,86.49,86.52,38200.0,65.0832,65.2333,64.9256,64.9481,38200.0
2008-07-28 14:30:00,86.53,86.79,86.47,86.72,56600.0,64.9556,65.1508,64.9106,65.0982,56600.0
2008-07-28 15:00:00,86.67,87.05,86.55,86.97,39500.0,65.0607,65.3459,64.9706,65.2859,39500.0
2008-07-28 15:30:00,86.99,87.04,86.75,86.78,63600.0,65.3009,65.3384,65.1207,65.1433,63600.0
2008-07-29 09:30:00,87.12,87.88,87.12,87.77,28000.0,65.3985,65.969,65.3985,65.8864,28000.0
2008-07-29 10:00:00,87.79,88.09,87.37,87.47,71500.0,65.9014,66.1266,65.5862,65.6612,71500.0
2008-07-29 10:30:00,87.46,87.85,87.39,87.58,60200.0,65.6537,65.9465,65.6012,65.7438,60200.0
2008-07-29 11:00:00,87.58,87.64,87.37,87.5,57000.0,65.7438,65.7888,65.5862,65.6837,57000.0
2008-07-29 11:30:00,87.55,87.66,87.4,87.59,50000.0,65.7213,65.8039,65.6087,65.7513,50000.0
2008-07-29 12:00:00,87.55,87.65,87.35,87.65,42500.0,65.7213,65.7963,65.5711,65.7963,42500.0
2008-07-29 12:30:00,87.61,87.85,87.44,87.85,23100.0,65.7663,65.9465,65.6387,65.9465,23100.0
2008-07-29 13:00:00,87.82,88.03,87.61,88.03,21700.0,65.924,66.0816,65.7663,66.0816,21700.0
2008-07-29 13:30:00,88.03,88.19,87.88,87.97,35800.0,66.0816,66.2017,65.969,66.0366,35800.0
2008-07-29 14:00:00,87.96,88.0,87.55,87.77,25100.0,66.0291,66.0591,65.7213,65.8864,25100.0
2008-07-29 14:30:00,87.76,87.83,87.32,87.74,55100.0,65.8789,65.9315,65.5486,65.8639,55100.0
2008-07-29 15:00:00,87.72,88.21,87.61,88.17,51200.0,65.8489,66.2167,65.7663,66.1867,51200.0
2008-07-29 15:30:00,88.14,88.36,88.0,88.34,77600.0,66.1642,66.3293,66.0591,66.3143,77600.0
2008-07-30 09:30:00,89.11,89.93,88.87,89.57,52700.0,66.8923,67.5079,66.7122,67.2376,52700.0
2008-07-30 10:00:00,89.46,89.56,89.22,89.44,47900.0,67.1551,67.2301,66.9749,67.14,47900.0
2008-07-30 10:30:00,89.39,89.45,88.54,89.0,76300.0,67.1025,67.1476,66.4644,66.8098,76300.0
2008-07-30 11:00:00,88.95,89.13,88.72,89.12,26900.0,66.7722,66.9073,66.5996,66.8998,26900.0
2008-07-30 11:30:00,89.12,89.6,89.11,89.49,51500.0,66.8998,67.2602,66.8923,67.1776,51500.0
2008-07-30 12:00:00,89.49,89.63,89.29,89.58,50700.0,67.1776,67.2827,67.0274,67.2451,50700.0
2008-07-30 12:30:00,89.61,89.61,89.25,89.28,49200.0,67.2677,67.2677,66.9974,67.0199,49200.0
2008-07-30 13:00:00,89.31,89.5,89.14,89.35,80900.0,67.0425,67.1851,66.9148,67.0725,80900.0
2008-07-30 13:30:00,89.33,89.47,89.19,89.3,46600.0,67.0575,67.1626,66.9524,67.035,46600.0
2008-07-30 14:00:00,89.29,89.74,89.14,89.74,68900.0,67.0274,67.3652,66.9148,67.3652,68900.0
2008-07-30 14:30:00,89.68,89.95,89.65,89.95,66500.0,67.3202,67.5229,67.2977,67.5229,66500.0
2008-07-30 15:00:00,89.94,90.21,89.46,90.21,70100.0,67.5154,67.7181,67.1551,67.7181,70100.0
2008-07-30 15:30:00,90.2,90.42,89.92,90.18,193900.0,67.7106,67.8757,67.5004,67.6955,193900.0
2008-07-31 09:30:00,89.34,90.88,89.34,90.5,40600.0,67.065,68.221,67.065,67.9358,40600.0
2008-07-31 10:00:00,90.52,90.99,90.27,90.84,63300.0,67.9508,68.3036,67.7631,68.191,63300.0
2008-07-31 10:30:00,90.81,91.69,90.81,91.64,90500.0,68.1685,68.8291,68.1685,68.7915,90500.0
2008-07-31 11:00:00,91.65,91.85,91.34,91.36,71300.0,68.799,68.9492,68.5663,68.5813,71300.0
2008-07-31 11:30:00,91.33,91.36,90.56,91.21,69800.0,68.5588,68.5813,67.9808,68.4687,69800.0
2008-07-31 12:00:00,91.22,91.3,90.57,90.6,49800.0,68.4762,68.5363,67.9883,68.0108,49800.0
2008-07-31 12:30:00,90.59,90.72,90.28,90.33,38800.0,68.0033,68.1009,67.7706,67.8081,38800.0
2008-07-31 13:00:00,90.35,90.68,90.24,90.51,44400.0,67.8232,68.0709,67.7406,67.9433,44400.0
2008-07-31 13:30:00,90.51,90.63,90.17,90.21,40200.0,67.9433,68.0333,67.688,67.7181,40200.0
2008-07-31 14:00:00,90.21,90.59,90.09,90.36,51900.0,67.7181,68.0033,67.628,67.8307,51900.0
2008-07-31 14:30:00,90.38,90.97,90.37,90.66,40500.0,67.8457,68.2886,67.8382,68.0559,40500.0
2008-07-31 15:00:00,90.67,90.85,90.21,90.22,59900.0,68.0634,68.1985,67.7181,67.7256,59900.0
2008-07-31 15:30:00,90.24,90.28,89.34,89.54,184900.0,67.7406,67.7706,67.065,67.2151,184900.0
2008-08-01 09:30:00,89.66,90.43,88.16,88.34,77100.0,67.3052,67.8832,66.1792,66.3143,77100.0
2008-08-01 10:00:00,88.42,88.68,87.8,88.17,85900.0,66.3744,66.5695,65.9089,66.1867,85900.0
2008-08-01 10:30:00,88.22,88.65,88.15,88.34,69400.0,66.2242,66.547,66.1717,66.3143,69400.0
2008-08-01 11:00:00,88.38,88.49,88.18,88.39,47400.0,66.3443,66.4269,66.1942,66.3518,47400.0
2008-08-01 11:30:00,88.38,89.1,88.38,88.79,46600.0,66.3443,66.8848,66.3443,66.6521,46600.0
2008-08-01 12:00:00,88.8,88.81,88.18,88.25,34700.0,66.6596,66.6671,66.1942,66.2467,34700.0
2008-08-01 12:30:00,88.26,88.37,87.68,87.68,38100.0,66.2543,66.3368,65.8189,65.8189,38100.0
2008-08-01 13:00:00,87.69,88.28,87.68,88.26,38500.0,65.8264,66.2693,65.8189,66.2543,38500.0
2008-08-01 13:30:00,88.2,88.73,88.14,88.49,43200.0,66.2092,66.6071,66.1642,66.4269,43200.0
2008-08-01 14:00:00,88.47,88.54,88.1,88.32,39200.0,66.4119,66.4644,66.1341,66.2993,39200.0
2008-08-01 14:30:00,88.32,88.57,88.19,88.51,35900.0,66.2993,66.487,66.2017,66.4419,35900.0
2008-08-01 15:00:00,88.51,88.72,88.25,88.6,58300.0,66.4419,66.5996,66.2467,66.5095,58300.0
2008-08-01 15:30:00,88.56,88.81,88.48,88.57,92800.0,66.4795,66.6671,66.4194,66.487,92800.0
2008-08-04 09:30:00,88.27,88.52,87.68,87.98,22000.0,66.2618,66.4494,65.8189,66.0441,22000.0
2008-08-04 10:00:00,88.01,88.46,87.9,88.23,39500.0,66.0666,66.4044,65.984,66.2317,39500.0
2008-08-04 10:30:00,88.22,88.27,87.71,87.8,17000.0,66.2242,66.2618,65.8414,65.9089,17000.0
2008-08-04 11:00:00,87.77,87.77,87.24,87.38,44200.0,65.8864,65.8864,65.4886,65.5937,44200.0
2008-08-04 11:30:00,87.28,87.9,87.28,87.64,51300.0,65.5186,65.984,65.5186,65.7888,51300.0
2008-08-04 12:00:00,87.64,88.06,87.62,87.88,28400.0,65.7888,66.1041,65.7738,65.969,28400.0
2008-08-04 12:30:00,87.86,88.01,87.28,87.31,28300.0,65.954,66.0666,65.5186,65.5411,28300.0
2008-08-04 13:00:00,87.32,87.49,87.14,87.19,20900.0,65.5486,65.6762,65.4135,65.451,20900.0
2008-08-04 13:30:00,87.16,87.4,87.14,87.29,21300.0,65.4285,65.6087,65.4135,65.5261,21300.0
2008-08-04 14:00:00,87.29,87.61,87.14,87.43,40100.0,65.5261,65.7663,65.4135,65.6312,40100.0
2008-08-04 14:30:00,87.45,87.66,87.41,87.55,31800.0,65.6462,65.8039,65.6162,65.7213,31800.0
2008-08-04 15:00:00,87.59,87.72,87.33,87.35,52100.0,65.7513,65.8489,65.5561,65.5711,52100.0
2008-08-04 15:30:00,87.34,87.5,87.01,87.16,93300.0,65.5636,65.6837,65.3159,65.4285,93300.0
2008-08-05 09:30:00,87.61,88.39,87.61,88.1,55600.0,65.7663,66.3518,65.7663,66.1341,55600.0
2008-08-05 10:00:00,88.05,88.5,88.04,88.36,38400.0,66.0966,66.4344,66.0891,66.3293,38400.0
2008-08-05 10:30:00,88.36,88.71,88.31,88.7,37500.0,66.3293,66.5921,66.2918,66.5845,37500.0
2008-08-05 11:00:00,88.69,88.72,88.56,88.69,25600.0,66.577,66.5996,66.4795,66.577,25600.0
2008-08-05 11:30:00,88.65,88.67,88.34,88.66,21800.0,66.547,66.562,66.3143,66.5545,21800.0
2008-08-05 12:00:00,88.66,88.7,88.48,88.56,14200.0,66.5545,66.5845,66.4194,66.4795,14200.0
2008-08-05 12:30:00,88.55,88.58,88.19,88.25,21100.0,66.4719,66.4945,66.2017,66.2467,21100.0
2008-08-05 13:00:00,88.22,88.43,88.07,88.11,32200.0,66.2242,66.3819,66.1116,66.1417,32200.0
2008-08-05 13:30:00,88.11,88.2,88.07,88.2,39600.0,66.1417,66.2092,66.1116,66.2092,39600.0
2008-08-05 14:00:00,88.16,88.65,87.87,88.15,64900.0,66.1792,66.547,65.9615,66.1717,64900.0
2008-08-05 14:30:00,88.28,88.64,88.04,88.39,43700.0,66.2693,66.5395,66.0891,66.3518,43700.0
2008-08-05 15:00:00,88.39,88.48,88.09,88.15,49900.0,66.3518,66.4194,66.1266,66.1717,49900.0
2008-08-05 15:30:00,88.19,88.8,88.09,88.78,84300.0,66.2017,66.6596,66.1266,66.6446,84300.0
2008-08-06 09:30:00,88.56,89.24,88.0,88.38,32300.0,66.4795,66.9899,66.0591,66.3443,32300.0
2008-08-06 10:00:00,88.41,88.44,88.09,88.22,48400.0,66.3669,66.3894,66.1266,66.2242,48400.0
2008-08-06 10:30:00,88.27,88.57,87.75,87.89,54300.0,66.2618,66.487,65.8714,65.9765,54300.0
2008-08-06 11:00:00,87.83,88.24,87.73,88.17,23500.0,65.9315,66.2392,65.8564,66.1867,23500.0
2008-08-06 11:30:00,88.16,88.36,87.95,88.0,31400.0,66.1792,66.3293,66.0215,66.0591,31400.0
2008-08-06 12:00:00,87.97,88.39,87.93,88.37,39400.0,66.0366,66.3518,66.0065,66.3368,39400.0
2008-08-06 12:30:00,88.36,88.68,88.34,88.56,31200.0,66.3293,66.5695,66.3143,66.4795,31200.0
2008-08-06 13:00:00,88.52,88.66,88.38,88.6,26000.0,66.4494,66.5545,66.3443,66.5095,26000.0
2008-08-06 13:30:00,88.61,88.63,88.36,88.49,30100.0,66.517,66.532,66.3293,66.4269,30100.0
2008-08-06 14:00:00,88.49,89.08,88.39,88.96,37600.0,66.4269,66.8698,66.3518,66.7797,37600.0
2008-08-06 14:30:00,88.96,89.58,88.91,89.5,47500.0,66.7797,67.2451,66.7422,67.1851,47500.0
2008-08-06 15:00:00,89.48,89.59,89.1,89.31,66600.0,67.1701,67.2526,66.8848,67.0425,66600.0
2008-08-06 15:30:00,89.31,89.31,88.9,89.02,83000.0,67.0425,67.0425,66.7347,66.8248,83000.0
2008-08-07 09:30:00,88.0,88.01,87.12,87.13,30900.0,66.3654,66.3729,65.7017,65.7093,30900.0
2008-08-07 10:00:00,87.12,87.29,86.97,87.12,89100.0,65.7017,65.8299,65.5886,65.7017,89100.0
2008-08-07 10:30:00,87.15,87.26,86.75,86.87,60600.0,65.7243,65.8073,65.4227,65.5132,60600.0
2008-08-07 11:00:00,86.9,87.28,86.74,86.94,66000.0,65.5358,65.8224,65.4151,65.566,66000.0
2008-08-07 11:30:00,86.92,87.08,86.78,86.79,41600.0,65.5509,65.6715,65.4453,65.4528,41600.0
2008-08-07 12:00:00,86.83,86.89,86.43,86.76,23000.0,65.483,65.5283,65.1814,65.4302,23000.0
2008-08-07 12:30:00,86.79,87.24,86.77,87.22,81300.0,65.4528,65.7922,65.4378,65.7771,81300.0
2008-08-07 13:00:00,87.23,87.3,86.89,87.03,35500.0,65.7847,65.8375,65.5283,65.6338,35500.0
2008-08-07 13:30:00,87.05,87.21,86.71,86.72,32700.0,65.6489,65.7696,65.3925,65.4001,32700.0
2008-08-07 14:00:00,86.75,87.0,86.75,86.91,25600.0,65.4227,65.6112,65.4227,65.5433,25600.0
2008-08-07 14:30:00,86.94,87.06,86.64,86.66,24800.0,65.566,65.6565,65.3397,65.3548,24800.0
2008-08-07 15:00:00,86.65,86.89,86.42,86.5,49600.0,65.3473,65.5283,65.1738,65.2341,49600.0
2008-08-07 15:30:00,86.51,86.53,86.03,86.4,96200.0,65.2417,65.2568,64.8797,65.1587,96200.0
2008-08-08 09:30:00,86.29,87.23,85.89,87.14,35200.0,65.0758,65.7847,64.7741,65.7168,35200.0
2008-08-08 10:00:00,87.17,88.5,87.09,88.5,60400.0,65.7394,66.7424,65.6791,66.7424,60400.0
2008-08-08 10:30:00,88.51,88.54,88.04,88.48,38900.0,66.75,66.7726,66.3955,66.7274,38900.0
2008-08-08 11:00:00,88.47,88.74,88.31,88.58,30700.0,66.7198,66.9234,66.5992,66.8028,30700.0
2008-08-08 11:30:00,88.58,88.9,88.58,88.77,24400.0,66.8028,67.0441,66.8028,66.9461,24400.0
2008-08-08 12:00:00,88.72,88.99,88.65,88.96,25100.0,66.9084,67.112,66.8556,67.0894,25100.0
2008-08-08 12:30:00,88.94,88.97,88.79,88.91,12100.0,67.0743,67.0969,66.9611,67.0516,12100.0
2008-08-08 13:00:00,88.88,88.95,88.65,88.95,22600.0,67.029,67.0818,66.8556,67.0818,22600.0
2008-08-08 13:30:00,88.88,89.19,88.86,89.06,37800.0,67.029,67.2628,67.0139,67.1648,37800.0
2008-08-08 14:00:00,89.06,89.47,88.92,89.47,31800.0,67.1648,67.474,67.0592,67.474,31800.0
2008-08-08 14:30:00,89.45,89.63,89.36,89.58,53100.0,67.4589,67.5946,67.391,67.5569,53100.0
2008-08-08 15:00:00,89.59,89.74,89.08,89.21,70000.0,67.5645,67.6776,67.1799,67.2779,70000.0
2008-08-08 15:30:00,89.2,89.74,89.12,89.66,149600.0,67.2704,67.6776,67.21,67.6173,149600.0
2008-08-11 09:30:00,89.15,89.68,88.67,89.68,34600.0,67.2326,67.6323,66.8707,67.6323,34600.0
2008-08-11 10:00:00,89.65,90.2,89.62,89.96,58100.0,67.6097,68.0245,67.5871,67.8435,58100.0
2008-08-11 10:30:00,89.96,89.97,89.62,89.73,216800.0,67.8435,67.851,67.5871,67.6701,216800.0
2008-08-11 11:00:00,89.77,90.58,89.74,90.53,61800.0,67.7002,68.3111,67.6776,68.2734,61800.0
2008-08-11 11:30:00,90.54,91.15,90.5,91.13,62900.0,68.2809,68.7409,68.2507,68.7259,62900.0
2008-08-11 12:00:00,91.14,92.21,91.14,92.18,171700.0,68.7334,69.5403,68.7334,69.5177,171700.0
2008-08-11 12:30:00,92.21,92.21,91.7,91.76,70800.0,69.5403,69.5403,69.1557,69.201,70800.0
2008-08-11 13:00:00,91.75,92.01,91.62,91.92,62100.0,69.1934,69.3895,69.0954,69.3216,62100.0
2008-08-11 13:30:00,91.94,92.15,91.67,91.7,74800.0,69.3367,69.4951,69.1331,69.1557,74800.0
2008-08-11 14:00:00,91.74,91.82,91.43,91.43,78600.0,69.1859,69.2462,68.9521,68.9521,78600.0
2008-08-11 14:30:00,91.46,91.55,90.97,91.31,82600.0,68.9747,69.0426,68.6052,68.8616,82600.0
2008-08-11 15:00:00,91.31,91.47,90.86,91.0,108800.0,68.8616,68.9823,68.5222,68.6278,108800.0
2008-08-11 15:30:00,91.01,91.29,90.74,91.29,129100.0,68.6354,68.8465,68.4317,68.8465,129100.0
2008-08-12 09:30:00,91.08,91.68,90.67,91.55,70900.0,68.6882,69.1406,68.379,69.0426,70900.0
2008-08-12 10:00:00,91.61,91.94,91.14,91.14,66400.0,69.0879,69.3367,68.7334,68.7334,66400.0
2008-08-12 10:30:00,91.14,91.77,91.13,91.68,70200.0,68.7334,69.2085,68.7259,69.1406,70200.0
2008-08-12 11:00:00,91.67,92.36,91.64,92.34,41800.0,69.1331,69.6535,69.1105,69.6384,41800.0
2008-08-12 11:30:00,92.35,92.67,92.23,92.57,48600.0,69.6459,69.8873,69.5554,69.8118,48600.0
2008-08-12 12:00:00,92.52,92.74,92.5,92.68,36100.0,69.7741,69.94,69.7591,69.8948,36100.0
2008-08-12 12:30:00,92.64,92.75,92.5,92.75,44500.0,69.8646,69.9476,69.7591,69.9476,44500.0
2008-08-12 13:00:00,92.75,92.94,92.7,92.93,55500.0,69.9476,70.0909,69.9099,70.0833,55500.0
2008-08-12 13:30:00,92.91,93.0,92.77,92.82,79700.0,70.0683,70.1361,69.9627,70.0004,79700.0
2008-08-12 14:00:00,92.82,92.93,92.56,92.81,72200.0,70.0004,70.0833,69.8043,69.9928,72200.0
2008-08-12 14:30:00,92.83,92.9,92.72,92.77,50500.0,70.0079,70.0607,69.925,69.9627,50500.0
2008-08-12 15:00:00,92.74,92.89,92.48,92.65,128200.0,69.94,70.0532,69.744,69.8722,128200.0
2008-08-12 15:30:00,92.65,92.9,92.4,92.86,149100.0,69.8722,70.0607,69.6836,70.0305,149100.0
2008-08-13 09:30:00,92.11,92.21,91.15,91.65,43300.0,69.4649,69.5403,68.7409,69.118,43300.0
2008-08-13 10:00:00,91.66,92.0,91.56,91.93,51900.0,69.1256,69.382,69.0501,69.3292,51900.0
2008-08-13 10:30:00,91.88,92.01,91.66,91.91,54400.0,69.2915,69.3895,69.1256,69.3141,54400.0
2008-08-13 11:00:00,91.87,91.96,91.55,91.65,58100.0,69.2839,69.3518,69.0426,69.118,58100.0
2008-08-13 11:30:00,91.65,91.83,91.6,91.76,39500.0,69.118,69.2538,69.0803,69.201,39500.0
2008-08-13 12:00:00,91.75,92.0,91.62,91.71,39300.0,69.1934,69.382,69.0954,69.1633,39300.0
2008-08-13 12:30:00,91.66,91.76,91.43,91.76,37900.0,69.1256,69.201,68.9521,69.201,37900.0
2008-08-13 13:00:00,91.76,91.88,91.5,91.85,20700.0,69.201,69.2915,69.0049,69.2689,20700.0
2008-08-13 13:30:00,91.84,92.37,91.84,92.34,44600.0,69.2613,69.661,69.2613,69.6384,44600.0
2008-08-13 14:00:00,92.4,92.57,92.26,92.38,35300.0,69.6836,69.8118,69.5781,69.6686,35300.0
2008-08-13 14:30:00,92.37,92.7,92.27,92.62,36200.0,69.661,69.9099,69.5856,69.8496,36200.0
2008-08-13 15:00:00,92.62,92.68,92.08,92.2,128100.0,69.8496,69.8948,69.4423,69.5328,128100.0
2008-08-13 15:30:00,92.17,92.28,91.85,92.0,162100.0,69.5102,69.5931,69.2689,69.382,162100.0
2008-08-14 09:30:00,91.35,91.9,91.21,91.9,47800.0,68.8918,69.3066,68.7862,69.3066,47800.0
2008-08-14 10:00:00,91.86,92.01,91.6,91.9,33500.0,69.2764,69.3895,69.0803,69.3066,33500.0
2008-08-14 10:30:00,92.0,92.71,92.0,92.52,49200.0,69.382,69.9174,69.382,69.7741,49200.0
2008-08-14 11:00:00,92.54,92.71,92.35,92.63,17800.0,69.7892,69.9174,69.6459,69.8571,17800.0
2008-08-14 11:30:00,92.59,92.89,92.53,92.81,33900.0,69.8269,70.0532,69.7817,69.9928,33900.0
2008-08-14 12:00:00,92.79,92.9,92.46,92.47,20700.0,69.9778,70.0607,69.7289,69.7364,20700.0
2008-08-14 12:30:00,92.44,93.0,92.4,92.87,31800.0,69.7138,70.1361,69.6836,70.0381,31800.0
2008-08-14 13:00:00,92.87,92.91,92.15,92.43,63100.0,70.0381,70.0683,69.4951,69.7063,63100.0
2008-08-14 13:30:00,92.42,92.5,92.16,92.5,37100.0,69.6987,69.7591,69.5026,69.7591,37100.0
2008-08-14 14:00:00,92.51,92.62,92.25,92.31,34600.0,69.7666,69.8496,69.5705,69.6158,34600.0
2008-08-14 14:30:00,92.32,92.37,91.96,92.01,48000.0,69.6233,69.661,69.3518,69.3895,48000.0
2008-08-14 15:00:00,92.01,92.39,91.98,92.33,69300.0,69.3895,69.6761,69.3669,69.6308,69300.0
2008-08-14 15:30:00,92.31,92.72,92.3,92.49,97000.0,69.6158,69.925,69.6082,69.7515,97000.0
2008-08-15 09:30:00,92.77,93.99,92.61,93.27,178200.0,69.9627,70.8827,69.842,70.3397,178200.0
2008-08-15 10:00:00,93.38,93.39,92.61,92.77,65400.0,70.4227,70.4302,69.842,69.9627,65400.0
2008-08-15 10:30:00,92.83,93.4,92.8,93.36,45800.0,70.0079,70.4378,69.9853,70.4076,45800.0
2008-08-15 11:00:00,93.33,93.44,93.17,93.42,26200.0,70.385,70.468,70.2643,70.4529,26200.0
2008-08-15 11:30:00,93.37,93.61,93.16,93.21,45300.0,70.4152,70.5962,70.2568,70.2945,45300.0
2008-08-15 12:00:00,93.23,93.42,93.15,93.29,45100.0,70.3096,70.4529,70.2493,70.3548,45100.0
2008-08-15 12:30:00,93.29,93.58,93.24,93.25,22700.0,70.3548,70.5735,70.3171,70.3247,22700.0
2008-08-15 13:00:00,93.21,93.27,93.02,93.06,21000.0,70.2945,70.3397,70.1512,70.1814,21000.0
2008-08-15 13:30:00,93.05,93.08,92.87,93.0,20200.0,70.1738,70.1965,70.0381,70.1361,20200.0
2008-08-15 14:00:00,92.99,93.08,92.8,92.87,51200.0,70.1286,70.1965,69.9853,70.0381,51200.0
2008-08-15 14:30:00,92.82,92.96,92.63,92.94,36700.0,70.0004,70.106,69.8571,70.0909,36700.0
2008-08-15 15:00:00,92.93,93.09,92.76,93.0,48700.0,70.0833,70.204,69.9551,70.1361,48700.0
2008-08-15 15:30:00,92.98,93.06,92.8,93.01,66900.0,70.121,70.1814,69.9853,70.1437,66900.0
2008-08-18 09:30:00,93.21,93.49,92.81,92.95,42600.0,70.2945,70.5057,69.9928,70.0984,42600.0
2008-08-18 10:00:00,92.98,93.09,92.73,93.04,40000.0,70.121,70.204,69.9325,70.1663,40000.0
2008-08-18 10:30:00,93.04,93.39,92.91,93.11,35800.0,70.1663,70.4302,70.0683,70.2191,35800.0
2008-08-18 11:00:00,93.14,93.28,92.79,92.88,26800.0,70.2417,70.3473,69.9778,70.0456,26800.0
2008-08-18 11:30:00,92.87,93.19,92.87,92.9,36400.0,70.0381,70.2794,70.0381,70.0607,36400.0
2008-08-18 12:00:00,92.9,92.9,92.6,92.77,27700.0,70.0607,70.0607,69.8345,69.9627,27700.0
2008-08-18 12:30:00,92.8,92.83,92.43,92.49,26000.0,69.9853,70.0079,69.7063,69.7515,26000.0
2008-08-18 13:00:00,92.55,92.95,92.55,92.89,29100.0,69.7968,70.0984,69.7968,70.0532,29100.0
2008-08-18 13:30:00,92.89,92.96,92.6,92.66,20900.0,70.0532,70.106,69.8345,69.8797,20900.0
2008-08-18 14:00:00,92.6,92.68,92.28,92.46,48600.0,69.8345,69.8948,69.5931,69.7289,48600.0
2008-08-18 14:30:00,92.42,92.48,92.1,92.31,38600.0,69.6987,69.744,69.4574,69.6158,38600.0
2008-08-18 15:00:00,92.26,92.62,92.1,92.44,77200.0,69.5781,69.8496,69.4574,69.7138,77200.0
2008-08-18 15:30:00,92.44,92.69,92.15,92.68,86300.0,69.7138,69.9023,69.4951,69.8948,86300.0
2008-08-19 09:30:00,91.89,92.91,91.38,91.61,22900.0,69.299,70.0683,68.9144,69.0879,22900.0
2008-08-19 10:00:00,91.43,91.54,91.07,91.2,35800.0,68.9521,69.0351,68.6806,68.7787,35800.0
2008-08-19 10:30:00,91.25,91.59,91.2,91.28,22900.0,68.8164,69.0728,68.7787,68.839,22900.0
2008-08-19 11:00:00,91.27,91.27,90.72,90.9,17200.0,68.8314,68.8314,68.4167,68.5524,17200.0
2008-08-19 11:30:00,90.9,90.99,90.52,90.56,17200.0,68.5524,68.6203,68.2658,68.296,17200.0
2008-08-19 12:00:00,90.55,90.83,90.36,90.71,20500.0,68.2885,68.4996,68.1452,68.4091,20500.0
2008-08-19 12:30:00,90.68,91.02,90.6,90.9,15500.0,68.3865,68.6429,68.3262,68.5524,15500.0
2008-08-19 13:00:00,90.89,91.07,90.83,91.0,16700.0,68.5449,68.6806,68.4996,68.6278,16700.0
2008-08-19 13:30:00,91.0,91.12,90.66,90.66,20500.0,68.6278,68.7183,68.3714,68.3714,20500.0
2008-08-19 14:00:00,90.7,91.02,90.66,90.68,28900.0,68.4016,68.6429,68.3714,68.3865,28900.0
2008-08-19 14:30:00,90.66,90.82,90.51,90.7,24200.0,68.3714,68.4921,68.2583,68.4016,24200.0
2008-08-19 15:00:00,90.71,90.91,90.43,90.67,39300.0,68.4091,68.56,68.198,68.379,39300.0
2008-08-19 15:30:00,90.61,90.83,90.41,90.83,92300.0,68.3337,68.4996,68.1829,68.4996,92300.0
2008-08-20 09:30:00,91.09,91.09,89.94,90.0,33700.0,68.6957,68.6957,67.8284,67.8737,33700.0
2008-08-20 10:00:00,89.95,90.37,89.62,89.98,35800.0,67.836,68.1527,67.5871,67.8586,35800.0
2008-08-20 10:30:00,90.0,91.0,89.88,90.94,36100.0,67.8737,68.6278,67.7832,68.5826,36100.0
2008-08-20 11:00:00,90.92,91.0,90.55,91.0,20000.0,68.5675,68.6278,68.2885,68.6278,20000.0
2008-08-20 11:30:00,90.98,91.0,90.4,90.66,24200.0,68.6127,68.6278,68.1753,68.3714,24200.0
2008-08-20 12:00:00,90.67,90.69,90.39,90.63,32600.0,68.379,68.394,68.1678,68.3488,32600.0
2008-08-20 12:30:00,90.62,90.62,90.32,90.41,33000.0,68.3412,68.3412,68.115,68.1829,33000.0
2008-08-20 13:00:00,90.46,90.59,90.42,90.53,19300.0,68.2206,68.3186,68.1904,68.2734,19300.0
2008-08-20 13:30:00,90.57,90.74,90.54,90.59,20900.0,68.3035,68.4317,68.2809,68.3186,20900.0
2008-08-20 14:00:00,90.59,90.6,90.07,90.16,48200.0,68.3186,68.3262,67.9265,67.9943,48200.0
2008-08-20 14:30:00,90.15,90.48,90.04,90.4,35200.0,67.9868,68.2357,67.9038,68.1753,35200.0
2008-08-20 15:00:00,90.42,90.55,90.04,90.25,37500.0,68.1904,68.2885,67.9038,68.0622,37500.0
2008-08-20 15:30:00,90.21,90.62,90.02,90.53,90500.0,68.032,68.3412,67.8888,68.2734,90500.0
2008-08-21 09:30:00,89.99,90.49,89.02,90.35,29700.0,67.8661,68.2432,67.1346,68.1376,29700.0
2008-08-21 10:00:00,90.31,90.8,90.19,90.43,58500.0,68.1075,68.477,68.017,68.198,58500.0
2008-08-21 10:30:00,90.51,90.54,89.58,90.0,36300.0,68.2583,68.2809,67.5569,67.8737,36300.0
2008-08-21 11:00:00,90.05,90.05,89.36,89.68,45100.0,67.9114,67.9114,67.391,67.6323,45100.0
2008-08-21 11:30:00,89.66,89.96,89.51,89.69,24400.0,67.6173,67.8435,67.5041,67.6399,24400.0
2008-08-21 12:00:00,89.83,90.12,89.67,89.67,28100.0,67.7455,67.9642,67.6248,67.6248,28100.0
2008-08-21 12:30:00,89.7,90.1,89.7,90.1,21000.0,67.6474,67.9491,67.6474,67.9491,21000.0
2008-08-21 13:00:00,90.04,90.39,89.98,90.31,27100.0,67.9038,68.1678,67.8586,68.1075,27100.0
2008-08-21 13:30:00,90.21,90.46,90.11,90.36,19400.0,68.032,68.2206,67.9566,68.1452,19400.0
2008-08-21 14:00:00,90.31,90.57,90.14,90.46,41000.0,68.1075,68.3035,67.9793,68.2206,41000.0
2008-08-21 14:30:00,90.46,90.93,90.44,90.58,42500.0,68.2206,68.575,68.2055,68.3111,42500.0
2008-08-21 15:00:00,90.56,90.84,90.25,90.33,44100.0,68.296,68.5072,68.0622,68.1225,44100.0
2008-08-21 15:30:00,90.32,90.45,90.15,90.31,117900.0,68.115,68.213,67.9868,68.1075,117900.0
2008-08-22 09:30:00,90.74,91.56,90.65,91.39,19200.0,68.4317,69.0501,68.3639,68.9219,19200.0
2008-08-22 10:00:00,91.45,92.02,91.37,91.97,18500.0,68.9672,69.3971,68.9069,69.3594,18500.0
2008-08-22 10:30:00,91.97,92.01,91.41,91.41,17900.0,69.3594,69.3895,68.937,68.937,17900.0
2008-08-22 11:00:00,91.45,91.49,91.27,91.27,12900.0,68.9672,68.9974,68.8314,68.8314,12900.0
2008-08-22 11:30:00,91.32,91.34,91.03,91.1,15500.0,68.8692,68.8842,68.6504,68.7032,15500.0
2008-08-22 12:00:00,91.08,91.12,90.66,91.03,55900.0,68.6882,68.7183,68.3714,68.6504,55900.0
2008-08-22 12:30:00,91.03,91.03,90.73,90.85,28700.0,68.6504,68.6504,68.4242,68.5147,28700.0
2008-08-22 13:00:00,90.85,91.08,90.82,90.85,46300.0,68.5147,68.6882,68.4921,68.5147,46300.0
2008-08-22 13:30:00,90.88,90.96,90.78,90.94,43300.0,68.5373,68.5977,68.4619,68.5826,43300.0
2008-08-22 14:00:00,90.94,91.52,90.86,91.46,16500.0,68.5826,69.02,68.5222,68.9747,16500.0
2008-08-22 14:30:00,91.49,91.55,91.2,91.32,11300.0,68.9974,69.0426,68.7787,68.8692,11300.0
2008-08-22 15:00:00,91.32,91.36,91.19,91.24,20300.0,68.8692,68.8993,68.7711,68.8088,20300.0
2008-08-22 15:30:00,91.24,91.49,91.17,91.2,74000.0,68.8088,68.9974,68.756,68.7787,74000.0
2008-08-25 09:30:00,90.35,90.79,90.3,90.35,26300.0,68.1376,68.4695,68.0999,68.1376,26300.0
2008-08-25 10:00:00,90.41,90.7,90.3,90.67,41500.0,68.1829,68.4016,68.0999,68.379,41500.0
2008-08-25 10:30:00,90.67,90.67,90.04,90.23,30900.0,68.379,68.379,67.9038,68.0471,30900.0
2008-08-25 11:00:00,90.18,90.18,89.75,89.89,20500.0,68.0094,68.0094,67.6851,67.7907,20500.0
2008-08-25 11:30:00,89.87,89.99,89.53,89.53,18700.0,67.7756,67.8661,67.5192,67.5192,18700.0
2008-08-25 12:00:00,89.52,89.69,89.32,89.41,19100.0,67.5117,67.6399,67.3608,67.4287,19100.0
2008-08-25 12:30:00,89.44,89.45,89.2,89.34,14400.0,67.4513,67.4589,67.2704,67.3759,14400.0
2008-08-25 13:00:00,89.29,89.58,89.24,89.51,15800.0,67.3382,67.5569,67.3005,67.5041,15800.0
2008-08-25 13:30:00,89.45,89.68,89.44,89.63,19900.0,67.4589,67.6323,67.4513,67.5946,19900.0
2008-08-25 14:00:00,89.66,89.66,89.25,89.25,21600.0,67.6173,67.6173,67.3081,67.3081,21600.0
2008-08-25 14:30:00,89.22,89.53,89.17,89.2,15600.0,67.2854,67.5192,67.2477,67.2704,15600.0
2008-08-25 15:00:00,89.14,89.36,89.06,89.21,38700.0,67.2251,67.391,67.1648,67.2779,38700.0
2008-08-25 15:30:00,89.2,89.56,89.1,89.32,88900.0,67.2704,67.5418,67.1949,67.3608,88900.0
2008-08-26 09:30:00,89.0,89.42,88.68,88.75,47500.0,67.1195,67.4363,66.8782,66.931,47500.0
2008-08-26 10:00:00,88.78,89.0,88.65,88.91,36300.0,66.9536,67.1195,66.8556,67.0516,36300.0
2008-08-26 10:30:00,88.91,89.67,88.89,89.67,24500.0,67.0516,67.6248,67.0366,67.6248,24500.0
2008-08-26 11:00:00,89.66,89.86,89.53,89.57,25500.0,67.6173,67.7681,67.5192,67.5494,25500.0
2008-08-26 11:30:00,89.6,89.6,88.91,88.97,23200.0,67.572,67.572,67.0516,67.0969,23200.0
2008-08-26 12:00:00,88.91,89.04,88.77,88.8,11700.0,67.0516,67.1497,66.9461,66.9687,11700.0
2008-08-26 12:30:00,88.79,89.08,88.79,88.92,10000.0,66.9611,67.1799,66.9611,67.0592,10000.0
2008-08-26 13:00:00,88.93,89.03,88.89,88.94,3600.0,67.0667,67.1421,67.0366,67.0743,3600.0
2008-08-26 13:30:00,88.94,88.94,88.46,88.7,19100.0,67.0743,67.0743,66.7123,66.8933,19100.0
2008-08-26 14:00:00,88.66,88.66,88.07,88.17,38600.0,66.8631,66.8631,66.4182,66.4936,38600.0
2008-08-26 14:30:00,88.1,88.2,87.93,87.98,32000.0,66.4408,66.5162,66.3126,66.3503,32000.0
2008-08-26 15:00:00,87.97,88.32,87.94,88.26,74300.0,66.3427,66.6067,66.3201,66.5614,74300.0
2008-08-26 15:30:00,88.29,88.69,88.27,88.47,96100.0,66.5841,66.8857,66.569,66.7198,96100.0
2008-08-27 09:30:00,88.25,89.21,88.25,88.69,18800.0,66.5539,67.2779,66.5539,66.8857,18800.0
2008-08-27 10:00:00,88.65,89.28,88.65,89.14,19300.0,66.8556,67.3307,66.8556,67.2251,19300.0
2008-08-27 10:30:00,89.18,89.44,89.03,89.14,20600.0,67.2553,67.4513,67.1421,67.2251,20600.0
2008-08-27 11:00:00,89.13,89.32,89.06,89.06,19700.0,67.2176,67.3608,67.1648,67.1648,19700.0
2008-08-27 11:30:00,89.08,89.08,88.64,88.8,17100.0,67.1799,67.1799,66.848,66.9687,17100.0
2008-08-27 12:00:00,88.79,89.14,88.69,89.14,31200.0,66.9611,67.2251,66.8857,67.2251,31200.0
2008-08-27 12:30:00,89.15,89.36,88.97,89.27,23600.0,67.2326,67.391,67.0969,67.3231,23600.0
2008-08-27 13:00:00,89.27,89.27,89.1,89.12,9800.0,67.3231,67.3231,67.1949,67.21,9800.0
2008-08-27 13:30:00,89.18,89.31,89.11,89.12,10800.0,67.2553,67.3533,67.2025,67.21,10800.0
2008-08-27 14:00:00,89.16,89.25,88.99,89.18,49500.0,67.2402,67.3081,67.112,67.2553,49500.0
2008-08-27 14:30:00,89.19,89.42,89.16,89.37,14400.0,67.2628,67.4363,67.2402,67.3986,14400.0
2008-08-27 15:00:00,89.34,89.42,88.83,88.87,33900.0,67.3759,67.4363,66.9913,67.0215,33900.0
2008-08-27 15:30:00,88.87,89.13,88.72,89.13,81600.0,67.0215,67.2176,66.9084,67.2176,81600.0
2008-08-28 09:30:00,89.92,90.63,89.53,90.48,37100.0,67.8133,68.3488,67.5192,68.2357,37100.0
2008-08-28 10:00:00,90.5,90.75,90.45,90.59,21900.0,68.2507,68.4393,68.213,68.3186,21900.0
2008-08-28 10:30:00,90.56,91.21,90.53,91.08,91100.0,68.296,68.7862,68.2734,68.6882,91100.0
2008-08-28 11:00:00,91.03,91.37,90.88,91.23,21900.0,68.6504,68.9069,68.5373,68.8013,21900.0
2008-08-28 11:30:00,91.26,91.83,91.03,91.76,19400.0,68.8239,69.2538,68.6504,69.201,19400.0
2008-08-28 12:00:00,91.71,91.77,91.4,91.44,13000.0,69.1633,69.2085,68.9295,68.9597,13000.0
2008-08-28 12:30:00,91.44,91.5,91.08,91.13,16400.0,68.9597,69.0049,68.6882,68.7259,16400.0
2008-08-28 13:00:00,91.13,91.2,90.85,90.96,38700.0,68.7259,68.7787,68.5147,68.5977,38700.0
2008-08-28 13:30:00,91.0,91.09,90.88,90.97,28200.0,68.6278,68.6957,68.5373,68.6052,28200.0
2008-08-28 14:00:00,90.97,91.01,90.68,90.84,29500.0,68.6052,68.6354,68.3865,68.5072,29500.0
2008-08-28 14:30:00,90.85,91.0,90.65,90.65,41100.0,68.5147,68.6278,68.3639,68.3639,41100.0
2008-08-28 15:00:00,90.71,90.84,90.5,90.56,62800.0,68.4091,68.5072,68.2507,68.296,62800.0
2008-08-28 15:30:00,90.54,90.75,90.33,90.54,87400.0,68.2809,68.4393,68.1225,68.2809,87400.0
2008-08-29 09:30:00,90.41,91.46,90.19,91.32,44900.0,68.1829,68.9747,68.017,68.8692,44900.0
2008-08-29 10:00:00,91.31,91.37,90.74,90.74,36900.0,68.8616,68.9069,68.4317,68.4317,36900.0
2008-08-29 10:30:00,90.75,90.81,90.36,90.49,15800.0,68.4393,68.4845,68.1452,68.2432,15800.0
2008-08-29 11:00:00,90.49,90.84,90.45,90.51,17300.0,68.2432,68.5072,68.213,68.2583,17300.0
2008-08-29 11:30:00,90.5,90.53,90.23,90.38,20800.0,68.2507,68.2734,68.0471,68.1603,20800.0
2008-08-29 12:00:00,90.37,90.43,90.13,90.13,15500.0,68.1527,68.198,67.9717,67.9717,15500.0
2008-08-29 12:30:00,90.11,90.5,90.03,90.37,16500.0,67.9566,68.2507,67.8963,68.1527,16500.0
2008-08-29 13:00:00,90.38,90.99,90.34,90.98,18500.0,68.1603,68.6203,68.1301,68.6127,18500.0
2008-08-29 13:30:00,90.97,91.03,90.58,90.66,24500.0,68.6052,68.6504,68.3111,68.3714,24500.0
2008-08-29 14:00:00,90.71,90.8,90.59,90.71,23500.0,68.4091,68.477,68.3186,68.4091,23500.0
2008-08-29 14:30:00,90.71,90.85,90.61,90.66,36400.0,68.4091,68.5147,68.3337,68.3714,36400.0
2008-08-29 15:00:00,90.66,90.66,90.07,90.15,28400.0,68.3714,68.3714,67.9265,67.9868,28400.0
2008-08-29 15:30:00,90.13,90.37,90.02,90.11,50400.0,67.9717,68.1527,67.8888,67.9566,50400.0
2008-09-02 09:30:00,91.8,93.07,91.5,92.74,59400.0,69.2311,70.1889,69.0049,69.94,59400.0
2008-09-02 10:00:00,92.82,92.89,92.0,92.25,90400.0,70.0004,70.0532,69.382,69.5705,90400.0
2008-09-02 10:30:00,92.24,92.25,91.8,92.09,45100.0,69.563,69.5705,69.2311,69.4499,45100.0
2008-09-02 11:00:00,92.11,92.38,92.11,92.35,58200.0,69.4649,69.6686,69.4649,69.6459,58200.0
2008-09-02 11:30:00,92.34,92.78,92.34,92.64,62500.0,69.6384,69.9702,69.6384,69.8646,62500.0
2008-09-02 12:00:00,92.65,92.77,92.47,92.5,56300.0,69.8722,69.9627,69.7364,69.7591,56300.0
2008-09-02 12:30:00,92.48,92.57,92.31,92.5,60400.0,69.744,69.8118,69.6158,69.7591,60400.0
2008-09-02 13:00:00,92.48,92.69,92.45,92.65,44200.0,69.744,69.9023,69.7213,69.8722,44200.0
2008-09-02 13:30:00,92.65,92.77,92.1,92.22,64000.0,69.8722,69.9627,69.4574,69.5479,64000.0
2008-09-02 14:00:00,92.26,92.34,91.83,92.07,82600.0,69.5781,69.6384,69.2538,69.4348,82600.0
2008-09-02 14:30:00,92.03,92.13,91.38,91.38,107600.0,69.4046,69.48,68.9144,68.9144,107600.0
2008-09-02 15:00:00,91.36,91.66,91.28,91.62,108400.0,68.8993,69.1256,68.839,69.0954,108400.0
2008-09-02 15:30:00,91.55,91.97,91.54,91.66,209400.0,69.0426,69.3594,69.0351,69.1256,209400.0
2008-09-03 09:30:00,91.69,91.97,91.32,91.74,40000.0,69.1482,69.3594,68.8692,69.1859,40000.0
2008-09-03 10:00:00,91.73,91.85,91.5,91.7,48200.0,69.1784,69.2689,69.0049,69.1557,48200.0
2008-09-03 10:30:00,91.66,92.22,91.58,91.58,36800.0,69.1256,69.5479,69.0652,69.0652,36800.0
2008-09-03 11:00:00,91.59,92.16,91.5,91.57,28200.0,69.0728,69.5026,69.0049,69.0577,28200.0
2008-09-03 11:30:00,91.58,91.63,90.76,90.83,32000.0,69.0652,69.1029,68.4468,68.4996,32000.0
2008-09-03 12:00:00,90.83,90.84,90.54,90.81,30000.0,68.4996,68.5072,68.2809,68.4845,30000.0
2008-09-03 12:30:00,90.81,91.1,90.54,90.6,41200.0,68.4845,68.7032,68.2809,68.3262,41200.0
2008-09-03 13:00:00,90.58,90.85,90.47,90.67,25600.0,68.3111,68.5147,68.2281,68.379,25600.0
2008-09-03 13:30:00,90.63,90.7,90.26,90.57,25200.0,68.3488,68.4016,68.0698,68.3035,25200.0
2008-09-03 14:00:00,90.57,90.86,90.29,90.51,45800.0,68.3035,68.5222,68.0924,68.2583,45800.0
2008-09-03 14:30:00,90.48,90.8,90.29,90.3,31700.0,68.2357,68.477,68.0924,68.0999,31700.0
2008-09-03 15:00:00,90.34,90.89,90.29,90.37,69500.0,68.1301,68.5449,68.0924,68.1527,69500.0
2008-09-03 15:30:00,90.39,91.02,90.3,90.95,86500.0,68.1678,68.6429,68.0999,68.5901,86500.0
2008-09-04 09:30:00,90.21,90.21,88.93,88.99,40800.0,68.032,68.032,67.0667,67.112,40800.0
2008-09-04 10:00:00,89.01,89.26,88.72,89.12,66100.0,67.1271,67.3156,66.9084,67.21,66100.0
2008-09-04 10:30:00,89.12,89.13,88.42,88.99,95600.0,67.21,67.2176,66.6821,67.112,95600.0
2008-09-04 11:00:00,88.97,89.03,88.63,88.86,44400.0,67.0969,67.1421,66.8405,67.0139,44400.0
2008-09-04 11:30:00,88.89,89.14,88.63,88.7,42100.0,67.0366,67.2251,66.8405,66.8933,42100.0
2008-09-04 12:00:00,88.71,88.82,88.41,88.51,51100.0,66.9008,66.9838,66.6746,66.75,51100.0
2008-09-04 12:30:00,88.51,88.59,88.27,88.32,42600.0,66.75,66.8103,66.569,66.6067,42600.0
2008-09-04 13:00:00,88.32,88.37,88.01,88.03,37800.0,66.6067,66.6444,66.3729,66.388,37800.0
2008-09-04 13:30:00,88.07,88.25,87.97,88.11,35600.0,66.4182,66.5539,66.3427,66.4483,35600.0
2008-09-04 14:00:00,88.11,88.12,87.59,87.95,57800.0,66.4483,66.4559,66.0562,66.3277,57800.0
2008-09-04 14:30:00,87.92,88.07,87.7,88.07,31700.0,66.305,66.4182,66.1391,66.4182,31700.0
2008-09-04 15:00:00,88.13,88.63,88.03,88.52,103700.0,66.4634,66.8405,66.388,66.7575,103700.0
2008-09-04 15:30:00,88.51,88.58,88.16,88.35,108800.0,66.75,66.8028,66.486,66.6293,108800.0
2008-09-05 09:30:00,87.18,88.4,87.18,88.39,37100.0,65.747,66.667,65.747,66.6595,37100.0
2008-09-05 10:00:00,88.39,88.55,87.24,87.35,55000.0,66.6595,66.7802,65.7922,65.8752,55000.0
2008-09-05 10:30:00,87.28,87.34,86.33,86.4,60100.0,65.8224,65.8676,65.1059,65.1587,60100.0
2008-09-05 11:00:00,86.43,86.7,86.19,86.6,50400.0,65.1814,65.385,65.0004,65.3096,50400.0
2008-09-05 11:30:00,86.57,87.03,86.46,86.95,52100.0,65.2869,65.6338,65.204,65.5735,52100.0
2008-09-05 12:00:00,86.96,87.15,86.78,87.12,54400.0,65.5811,65.7243,65.4453,65.7017,54400.0
2008-09-05 12:30:00,87.12,87.25,86.72,86.87,71900.0,65.7017,65.7998,65.4001,65.5132,71900.0
2008-09-05 13:00:00,86.81,87.17,86.72,86.96,22300.0,65.4679,65.7394,65.4001,65.5811,22300.0
2008-09-05 13:30:00,86.98,87.21,86.6,86.8,31700.0,65.5961,65.7696,65.3096,65.4604,31700.0
2008-09-05 14:00:00,86.8,86.93,86.51,86.93,69400.0,65.4604,65.5584,65.2417,65.5584,69400.0
2008-09-05 14:30:00,86.93,87.41,86.74,87.17,66400.0,65.5584,65.9204,65.4151,65.7394,66400.0
2008-09-05 15:00:00,87.15,87.16,86.74,86.97,49100.0,65.7243,65.7319,65.4151,65.5886,49100.0
2008-09-05 15:30:00,86.91,87.52,86.79,87.24,73900.0,65.5433,66.0034,65.4528,65.7922,73900.0
2008-09-08 09:30:00,89.88,89.88,88.95,89.09,57300.0,67.7832,67.7832,67.0818,67.1874,57300.0
2008-09-08 10:00:00,89.09,89.86,88.79,89.82,43100.0,67.1874,67.7681,66.9611,67.7379,43100.0
2008-09-08 10:30:00,89.88,90.43,89.6,89.6,50400.0,67.7832,68.198,67.572,67.572,50400.0
2008-09-08 11:00:00,89.57,90.31,88.8,89.24,58800.0,67.5494,68.1075,66.9687,67.3005,58800.0
2008-09-08 11:30:00,89.31,89.61,88.76,88.97,41700.0,67.3533,67.5796,66.9385,67.0969,41700.0
2008-09-08 12:00:00,89.04,89.22,88.38,89.08,52400.0,67.1497,67.2854,66.6519,67.1799,52400.0
2008-09-08 12:30:00,89.08,89.48,88.97,89.2,47700.0,67.1799,67.4815,67.0969,67.2704,47700.0
2008-09-08 13:00:00,89.17,89.23,88.62,89.03,23400.0,67.2477,67.293,66.8329,67.1421,23400.0
2008-09-08 13:30:00,89.03,89.07,88.41,88.41,28200.0,67.1421,67.1723,66.6746,66.6746,28200.0
2008-09-08 14:00:00,88.47,89.1,88.4,89.08,35400.0,66.7198,67.1949,66.667,67.1799,35400.0
2008-09-08 14:30:00,89.13,89.39,88.84,88.94,33000.0,67.2176,67.4136,66.9989,67.0743,33000.0
2008-09-08 15:00:00,88.86,89.39,88.65,89.26,40200.0,67.0139,67.4136,66.8556,67.3156,40200.0
2008-09-08 15:30:00,89.31,89.72,89.17,89.44,89600.0,67.3533,67.6625,67.2477,67.4513,89600.0
2008-09-09 09:30:00,89.58,89.99,88.75,89.71,72800.0,67.5569,67.8661,66.931,67.655,72800.0
2008-09-09 10:00:00,89.82,89.82,89.05,89.05,41400.0,67.7379,67.7379,67.1572,67.1572,41400.0
2008-09-09 10:30:00,89.03,89.03,88.45,88.52,39700.0,67.1421,67.1421,66.7047,66.7575,39700.0
2008-09-09 11:00:00,88.52,89.13,88.48,89.13,63300.0,66.7575,67.2176,66.7274,67.2176,63300.0
2008-09-09 11:30:00,89.13,89.25,88.92,89.11,57200.0,67.2176,67.3081,67.0592,67.2025,57200.0
2008-09-09 12:00:00,89.17,89.21,88.6,89.07,57700.0,67.2477,67.2779,66.8179,67.1723,57700.0
2008-09-09 12:30:00,88.97,89.41,88.88,89.03,65800.0,67.0969,67.4287,67.029,67.1421,65800.0
2008-09-09 13:00:00,88.98,89.01,88.52,88.52,48400.0,67.1044,67.1271,66.7575,66.7575,48400.0
2008-09-09 13:30:00,88.57,88.8,88.21,88.38,84600.0,66.7952,66.9687,66.5237,66.6519,84600.0
2008-09-09 14:00:00,88.39,88.6,88.08,88.38,65900.0,66.6595,66.8179,66.4257,66.6519,65900.0
2008-09-09 14:30:00,88.46,88.47,87.64,87.82,69500.0,66.7123,66.7198,66.0939,66.2296,69500.0
2008-09-09 15:00:00,87.82,88.14,87.63,88.07,109900.0,66.2296,66.471,66.0863,66.4182,109900.0
2008-09-09 15:30:00,88.14,88.77,87.51,88.49,283000.0,66.471,66.9461,65.9958,66.7349,283000.0
2008-09-10 09:30:00,89.23,89.73,88.86,89.4,67300.0,67.293,67.6701,67.0139,67.4212,67300.0
2008-09-10 10:00:00,89.44,89.53,88.5,88.9,65700.0,67.4513,67.5192,66.7424,67.0441,65700.0
2008-09-10 10:30:00,88.85,89.19,87.95,87.98,79200.0,67.0064,67.2628,66.3277,66.3503,79200.0
2008-09-10 11:00:00,87.95,88.03,87.58,87.83,82700.0,66.3277,66.388,66.0486,66.2372,82700.0
2008-09-10 11:30:00,87.8,88.54,87.7,88.21,125900.0,66.2145,66.7726,66.1391,66.5237,125900.0
2008-09-10 12:00:00,88.26,88.81,88.17,88.67,78500.0,66.5614,66.9762,66.4936,66.8707,78500.0
2008-09-10 12:30:00,88.67,88.92,88.52,88.82,65100.0,66.8707,67.0592,66.7575,66.9838,65100.0
2008-09-10 13:00:00,88.81,88.81,88.36,88.63,33400.0,66.9762,66.9762,66.6369,66.8405,33400.0
2008-09-10 13:30:00,88.59,88.75,88.11,88.11,52400.0,66.8103,66.931,66.4483,66.4483,52400.0
2008-09-10 14:00:00,88.11,88.86,88.11,88.63,43400.0,66.4483,67.0139,66.4483,66.8405,43400.0
2008-09-10 14:30:00,88.67,89.0,88.44,88.51,56400.0,66.8707,67.1195,66.6972,66.75,56400.0
2008-09-10 15:00:00,88.52,88.85,88.36,88.49,74500.0,66.7575,67.0064,66.6369,66.7349,74500.0
2008-09-10 15:30:00,88.49,88.65,88.05,88.35,129200.0,66.7349,66.8556,66.4031,66.6293,129200.0
2008-09-11 09:30:00,86.88,87.0,86.08,86.25,95500.0,65.5207,65.6112,64.9174,65.0456,95500.0
2008-09-11 10:00:00,86.24,87.48,86.24,87.35,105400.0,65.0381,65.9732,65.0381,65.8752,105400.0
2008-09-11 10:30:00,87.4,87.94,87.24,87.76,58300.0,65.9129,66.3201,65.7922,66.1844,58300.0
2008-09-11 11:00:00,87.76,88.22,87.37,87.69,61700.0,66.1844,66.5313,65.8903,66.1316,61700.0
2008-09-11 11:30:00,87.72,88.39,87.66,88.04,62800.0,66.1542,66.6595,66.109,66.3955,62800.0
2008-09-11 12:00:00,88.03,88.48,87.84,87.96,43900.0,66.388,66.7274,66.2447,66.3352,43900.0
2008-09-11 12:30:00,87.68,88.12,87.59,87.74,36900.0,66.124,66.4559,66.0562,66.1693,36900.0
2008-09-11 13:00:00,87.8,87.84,87.43,87.7,36300.0,66.2145,66.2447,65.9355,66.1391,36300.0
2008-09-11 13:30:00,87.7,88.12,87.54,87.9,36000.0,66.1391,66.4559,66.0185,66.29,36000.0
2008-09-11 14:00:00,87.81,88.29,87.71,88.22,46100.0,66.2221,66.5841,66.1467,66.5313,46100.0
2008-09-11 14:30:00,88.2,88.2,87.75,87.85,49800.0,66.5162,66.5162,66.1768,66.2522,49800.0
2008-09-11 15:00:00,87.89,88.33,87.52,87.59,48300.0,66.2824,66.6142,66.0034,66.0562,48300.0
2008-09-11 15:30:00,87.59,88.3,87.4,88.14,143700.0,66.0562,66.5916,65.9129,66.471,143700.0
2008-09-12 09:30:00,87.6,87.6,86.99,87.48,46200.0,66.0637,66.0637,65.6037,65.9732,46200.0
2008-09-12 10:00:00,87.45,88.29,87.3,88.15,61400.0,65.9506,66.5841,65.8375,66.4785,61400.0
2008-09-12 10:30:00,88.2,88.89,88.0,88.89,93600.0,66.5162,67.0366,66.3654,67.0366,93600.0
2008-09-12 11:00:00,88.87,90.19,88.87,90.1,58000.0,67.0215,68.017,67.0215,67.9491,58000.0
2008-09-12 11:30:00,90.13,90.19,89.83,90.0,44300.0,67.9717,68.017,67.7455,67.8737,44300.0
2008-09-12 12:00:00,90.04,90.75,89.99,90.69,50700.0,67.9038,68.4393,67.8661,68.394,50700.0
2008-09-12 12:30:00,90.69,90.74,90.06,90.06,34700.0,68.394,68.4317,67.9189,67.9189,34700.0
2008-09-12 13:00:00,90.05,90.28,89.7,90.24,32300.0,67.9114,68.0848,67.6474,68.0547,32300.0
2008-09-12 13:30:00,90.25,90.28,89.74,90.16,41500.0,68.0622,68.0848,67.6776,67.9943,41500.0
2008-09-12 14:00:00,90.13,90.17,89.7,89.76,41400.0,67.9717,68.0019,67.6474,67.6927,41400.0
2008-09-12 14:30:00,89.77,90.43,89.59,90.33,41900.0,67.7002,68.198,67.5645,68.1225,41900.0
2008-09-12 15:00:00,90.33,90.33,89.86,90.03,59200.0,68.1225,68.1225,67.7681,67.8963,59200.0
2008-09-12 15:30:00,90.05,90.1,89.44,89.92,112900.0,67.9114,67.9491,67.4513,67.8133,112900.0
2008-09-15 09:30:00,87.28,88.18,86.49,87.56,88400.0,65.8224,66.5011,65.2266,66.0335,88400.0
2008-09-15 10:00:00,87.52,88.47,87.52,88.35,68200.0,66.0034,66.7198,66.0034,66.6293,68200.0
2008-09-15 10:30:00,88.43,89.63,88.22,89.49,61400.0,66.6897,67.5946,66.5313,67.4891,61400.0
2008-09-15 11:00:00,89.5,89.51,88.71,88.74,59500.0,67.4966,67.5041,66.9008,66.9234,59500.0
2008-09-15 11:30:00,88.77,89.07,88.65,88.76,30800.0,66.9461,67.1723,66.8556,66.9385,30800.0
2008-09-15 12:00:00,88.76,89.32,88.64,88.73,46500.0,66.9385,67.3608,66.848,66.9159,46500.0
2008-09-15 12:30:00,88.71,88.99,88.23,88.67,30200.0,66.9008,67.112,66.5388,66.8707,30200.0
2008-09-15 13:00:00,88.74,89.04,88.57,88.65,34400.0,66.9234,67.1497,66.7952,66.8556,34400.0
2008-09-15 13:30:00,88.61,88.75,88.17,88.54,26900.0,66.8254,66.931,66.4936,66.7726,26900.0
2008-09-15 14:00:00,88.49,88.87,88.42,88.48,29000.0,66.7349,67.0215,66.6821,66.7274,29000.0
2008-09-15 14:30:00,88.41,88.54,88.06,88.38,48700.0,66.6746,66.7726,66.4106,66.6519,48700.0
2008-09-15 15:00:00,88.32,88.37,86.99,87.3,91600.0,66.6067,66.6444,65.6037,65.8375,91600.0
2008-09-15 15:30:00,87.28,88.21,87.11,87.23,140500.0,65.8224,66.5237,65.6942,65.7847,140500.0
2008-09-16 09:30:00,85.4,89.96,85.4,88.14,246400.0,64.4046,67.8435,64.4046,66.471,246400.0
2008-09-16 10:00:00,88.19,88.59,87.51,88.25,161500.0,66.5087,66.8103,65.9958,66.5539,161500.0
2008-09-16 10:30:00,88.25,89.38,87.67,88.92,202600.0,66.5539,67.4061,66.1165,67.0592,202600.0
2008-09-16 11:00:00,88.95,90.31,88.95,89.54,176900.0,67.0818,68.1075,67.0818,67.5268,176900.0
2008-09-16 11:30:00,89.53,90.33,89.53,89.83,143800.0,67.5192,68.1225,67.5192,67.7455,143800.0
2008-09-16 12:00:00,89.94,90.43,89.25,90.43,116200.0,67.8284,68.198,67.3081,68.198,116200.0
2008-09-16 12:30:00,90.41,91.74,90.13,91.71,135700.0,68.1829,69.1859,67.9717,69.1633,135700.0
2008-09-16 13:00:00,91.67,91.84,91.07,91.13,84100.0,69.1331,69.2613,68.6806,68.7259,84100.0
2008-09-16 13:30:00,91.2,91.2,89.69,89.92,113300.0,68.7787,68.7787,67.6399,67.8133,113300.0
2008-09-16 14:00:00,89.97,90.14,88.86,89.58,162400.0,67.851,67.9793,67.0139,67.5569,162400.0
2008-09-16 14:30:00,89.62,91.29,89.13,91.16,174300.0,67.5871,68.8465,67.2176,68.7485,174300.0
2008-09-16 15:00:00,91.22,92.33,90.75,91.59,167200.0,68.7937,69.6308,68.4393,69.0728,167200.0
2008-09-16 15:30:00,91.63,91.94,91.09,91.51,180900.0,69.1029,69.3367,68.6957,69.0124,180900.0
2008-09-17 09:30:00,89.79,91.14,88.96,91.14,67900.0,67.7153,68.7334,67.0894,68.7334,67900.0
2008-09-17 10:00:00,91.17,92.29,91.17,91.91,118000.0,68.756,69.6007,68.756,69.3141,118000.0
2008-09-17 10:30:00,91.93,92.3,91.33,91.8,91600.0,69.3292,69.6082,68.8767,69.2311,91600.0
2008-09-17 11:00:00,91.8,91.94,91.43,91.47,67200.0,69.2311,69.3367,68.9521,68.9823,67200.0
2008-09-17 11:30:00,91.5,91.87,90.7,90.8,147000.0,69.0049,69.2839,68.4016,68.477,147000.0
2008-09-17 12:00:00,90.71,91.07,90.28,90.7,73700.0,68.4091,68.6806,68.0848,68.4016,73700.0
2008-09-17 12:30:00,90.71,91.11,90.49,90.71,89500.0,68.4091,68.7108,68.2432,68.4091,89500.0
2008-09-17 13:00:00,90.68,91.0,90.5,90.76,76900.0,68.3865,68.6278,68.2507,68.4468,76900.0
2008-09-17 13:30:00,90.69,91.11,90.48,90.86,69400.0,68.394,68.7108,68.2357,68.5222,69400.0
2008-09-17 14:00:00,90.88,91.12,90.41,90.88,71500.0,68.5373,68.7183,68.1829,68.5373,71500.0
2008-09-17 14:30:00,90.88,91.21,90.0,90.22,137900.0,68.5373,68.7862,67.8737,68.0396,137900.0
2008-09-17 15:00:00,90.23,90.4,89.37,89.68,194300.0,68.0471,68.1753,67.3986,67.6323,194300.0
2008-09-17 15:30:00,89.68,89.92,88.9,89.12,208400.0,67.6323,67.8133,67.0441,67.21,208400.0
2008-09-18 09:30:00,89.9,90.45,89.24,89.85,57700.0,67.7983,68.213,67.3005,67.7605,57700.0
2008-09-18 10:00:00,89.89,90.01,88.4,88.53,86300.0,67.7907,67.8812,66.667,66.7651,86300.0
2008-09-18 10:30:00,88.49,88.57,87.75,87.86,82100.0,66.7349,66.7952,66.1768,66.2598,82100.0
2008-09-18 11:00:00,87.84,88.11,87.15,87.2,64400.0,66.2447,66.4483,65.7243,65.762,64400.0
2008-09-18 11:30:00,87.2,87.51,86.73,87.51,84700.0,65.762,65.9958,65.4076,65.9958,84700.0
2008-09-18 12:00:00,87.51,87.51,86.53,86.69,72400.0,65.9958,65.9958,65.2568,65.3774,72400.0
2008-09-18 12:30:00,86.57,86.57,84.75,85.2,121400.0,65.2869,65.2869,63.9144,64.2537,121400.0
2008-09-18 13:00:00,85.13,87.74,85.13,87.01,97100.0,64.201,66.1693,64.201,65.6188,97100.0
2008-09-18 13:30:00,87.0,88.24,86.92,87.35,190600.0,65.6112,66.5464,65.5509,65.8752,190600.0
2008-09-18 14:00:00,87.35,87.65,86.7,87.04,120100.0,65.8752,66.1014,65.385,65.6414,120100.0
2008-09-18 14:30:00,86.96,87.49,86.71,87.06,126300.0,65.5811,65.9808,65.3925,65.6565,126300.0
2008-09-18 15:00:00,87.06,89.55,87.01,89.47,192300.0,65.6565,67.5343,65.6188,67.474,192300.0
2008-09-18 15:30:00,89.47,89.69,88.41,89.01,270900.0,67.474,67.6399,66.6746,67.1271,270900.0
2008-09-19 09:30:00,86.79,93.59,83.63,91.1,170400.0,65.4528,70.5811,63.0697,68.7032,170400.0
2008-09-19 10:00:00,91.1,91.65,90.51,90.54,57500.0,68.7032,69.118,68.2583,68.2809,57500.0
2008-09-19 10:30:00,90.57,91.1,90.12,90.71,37800.0,68.3035,68.7032,67.9642,68.4091,37800.0
2008-09-19 11:00:00,90.72,92.26,90.65,91.94,80700.0,68.4167,69.5781,68.3639,69.3367,80700.0
2008-09-19 11:30:00,91.93,92.56,91.85,92.49,64700.0,69.3292,69.8043,69.2689,69.7515,64700.0
2008-09-19 12:00:00,92.55,93.23,92.26,93.16,73100.0,69.7968,70.3096,69.5781,70.2568,73100.0
2008-09-19 12:30:00,93.22,93.44,92.9,93.06,80200.0,70.302,70.468,70.0607,70.1814,80200.0
2008-09-19 13:00:00,93.06,93.06,92.01,92.65,67200.0,70.1814,70.1814,69.3895,69.8722,67200.0
2008-09-19 13:30:00,92.64,92.67,92.15,92.27,27100.0,69.8646,69.8873,69.4951,69.5856,27100.0
2008-09-19 14:00:00,92.28,92.3,91.84,92.1,150100.0,69.5931,69.6082,69.2613,69.4574,150100.0
2008-09-19 14:30:00,92.1,92.29,91.89,92.09,72200.0,69.4574,69.6007,69.299,69.4499,72200.0
2008-09-19 15:00:00,92.09,92.2,91.63,91.98,130200.0,69.4499,69.5328,69.1029,69.3669,130200.0
2008-09-19 15:30:00,91.98,92.43,91.08,92.15,223300.0,69.3669,69.7063,68.6882,69.4951,223300.0
2008-09-22 09:30:00,91.57,92.31,90.78,91.53,23400.0,69.0577,69.6158,68.4619,69.0275,23400.0
2008-09-22 10:00:00,91.56,91.78,90.68,90.78,28800.0,69.0501,69.2161,68.3865,68.4619,28800.0
2008-09-22 10:30:00,90.76,90.8,90.08,90.7,40800.0,68.4468,68.477,67.934,68.4016,40800.0
2008-09-22 11:00:00,90.7,90.7,89.45,89.45,54300.0,68.4016,68.4016,67.4589,67.4589,54300.0
2008-09-22 11:30:00,89.56,89.6,89.08,89.46,34200.0,67.5418,67.572,67.1799,67.4664,34200.0
2008-09-22 12:00:00,89.39,89.7,89.39,89.65,22200.0,67.4136,67.6474,67.4136,67.6097,22200.0
2008-09-22 12:30:00,89.67,89.91,89.33,89.5,35900.0,67.6248,67.8058,67.3684,67.4966,35900.0
2008-09-22 13:00:00,89.51,89.55,88.79,88.93,22300.0,67.5041,67.5343,66.9611,67.0667,22300.0
2008-09-22 13:30:00,88.89,89.31,88.42,89.13,14300.0,67.0366,67.3533,66.6821,67.2176,14300.0
2008-09-22 14:00:00,89.18,89.93,88.99,89.8,70800.0,67.2553,67.8209,67.112,67.7228,70800.0
2008-09-22 14:30:00,89.75,90.07,89.06,89.19,30800.0,67.6851,67.9265,67.1648,67.2628,30800.0
2008-09-22 15:00:00,89.25,89.7,88.79,88.82,95600.0,67.3081,67.6474,66.9611,66.9838,95600.0
2008-09-22 15:30:00,88.82,89.19,88.46,88.99,110600.0,66.9838,67.2628,66.7123,67.112,110600.0
2008-09-23 09:30:00,89.3,90.01,88.72,89.21,20000.0,67.3458,67.8812,66.9084,67.2779,20000.0
2008-09-23 10:00:00,89.12,89.37,88.81,89.0,32100.0,67.21,67.3986,66.9762,67.1195,32100.0
2008-09-23 10:30:00,89.03,89.1,87.74,88.0,57100.0,67.1421,67.1949,66.1693,66.3654,57100.0
2008-09-23 11:00:00,88.0,88.22,87.49,88.03,56200.0,66.3654,66.5313,65.9808,66.388,56200.0
2008-09-23 11:30:00,88.04,88.42,88.0,88.16,38600.0,66.3955,66.6821,66.3654,66.486,38600.0
2008-09-23 12:00:00,88.12,88.45,87.72,88.12,46100.0,66.4559,66.7047,66.1542,66.4559,46100.0
2008-09-23 12:30:00,88.13,88.46,87.98,88.1,94500.0,66.4634,66.7123,66.3503,66.4408,94500.0
2008-09-23 13:00:00,88.09,88.11,87.46,88.06,124900.0,66.4332,66.4483,65.9581,66.4106,124900.0
2008-09-23 13:30:00,88.02,88.13,87.58,88.12,98000.0,66.3805,66.4634,66.0486,66.4559,98000.0
2008-09-23 14:00:00,88.13,88.8,87.81,88.73,39400.0,66.4634,66.9687,66.2221,66.9159,39400.0
2008-09-23 14:30:00,88.81,89.06,88.3,88.48,36100.0,66.9762,67.1648,66.5916,66.7274,36100.0
2008-09-23 15:00:00,88.47,89.13,88.44,88.96,65500.0,66.7198,67.2176,66.6972,67.0894,65500.0
2008-09-23 15:30:00,89.0,89.06,87.84,87.85,155400.0,67.1195,67.1648,66.2447,66.2522,155400.0
2008-09-24 09:30:00,87.83,88.42,87.16,87.35,30100.0,66.2372,66.6821,65.7319,65.8752,30100.0
2008-09-24 10:00:00,87.34,87.44,86.12,86.26,73700.0,65.8676,65.943,64.9476,65.0531,73700.0
2008-09-24 10:30:00,86.32,87.07,86.3,86.98,58300.0,65.0984,65.664,65.0833,65.5961,58300.0
2008-09-24 11:00:00,86.99,87.0,85.91,86.06,45500.0,65.6037,65.6112,64.7892,64.9023,45500.0
2008-09-24 11:30:00,86.07,86.18,85.49,85.94,54500.0,64.9099,64.9928,64.4724,64.8118,54500.0
2008-09-24 12:00:00,86.0,86.01,85.48,85.57,42500.0,64.8571,64.8646,64.4649,64.5328,42500.0
2008-09-24 12:30:00,85.67,86.25,85.55,86.0,29500.0,64.6082,65.0456,64.5177,64.8571,29500.0
2008-09-24 13:00:00,85.99,86.16,85.72,86.09,53800.0,64.8495,64.9777,64.6459,64.9249,53800.0
2008-09-24 13:30:00,86.06,86.72,85.85,86.0,55200.0,64.9023,65.4001,64.7439,64.8571,55200.0
2008-09-24 14:00:00,86.04,86.04,85.67,85.99,48100.0,64.8872,64.8872,64.6082,64.8495,48100.0
2008-09-24 14:30:00,85.92,86.31,85.8,85.88,52800.0,64.7967,65.0909,64.7062,64.7666,52800.0
2008-09-24 15:00:00,85.86,86.17,85.58,85.97,63400.0,64.7515,64.9853,64.5403,64.8344,63400.0
2008-09-24 15:30:00,85.97,86.19,85.45,85.93,143600.0,64.8344,65.0004,64.4423,64.8043,143600.0
2008-09-25 09:30:00,85.59,87.17,85.53,87.09,64900.0,64.5479,65.7394,64.5026,65.6791,64900.0
2008-09-25 10:00:00,87.09,87.51,86.57,87.4,37400.0,65.6791,65.9958,65.2869,65.9129,37400.0
2008-09-25 10:30:00,87.33,87.44,86.95,87.26,35200.0,65.8601,65.943,65.5735,65.8073,35200.0
2008-09-25 11:00:00,87.25,88.46,87.18,88.37,59700.0,65.7998,66.7123,65.747,66.6444,59700.0
2008-09-25 11:30:00,88.33,88.72,88.23,88.36,49200.0,66.6142,66.9084,66.5388,66.6369,49200.0
2008-09-25 12:00:00,88.37,88.93,88.25,88.93,66800.0,66.6444,67.0667,66.5539,67.0667,66800.0
2008-09-25 12:30:00,88.93,89.37,88.64,88.67,82700.0,67.0667,67.3986,66.848,66.8707,82700.0
2008-09-25 13:00:00,88.66,89.09,88.55,88.64,59500.0,66.8631,67.1874,66.7802,66.848,59500.0
2008-09-25 13:30:00,88.67,89.26,88.59,88.73,57800.0,66.8707,67.3156,66.8103,66.9159,57800.0
2008-09-25 14:00:00,88.81,88.81,87.83,87.99,53100.0,66.9762,66.9762,66.2372,66.3578,53100.0
2008-09-25 14:30:00,88.0,88.26,87.66,88.24,65400.0,66.3654,66.5614,66.109,66.5464,65400.0
2008-09-25 15:00:00,88.2,88.52,88.0,88.25,52100.0,66.5162,66.7575,66.3654,66.5539,52100.0
2008-09-25 15:30:00,88.23,88.39,87.61,88.05,114400.0,66.5388,66.6595,66.0712,66.4031,114400.0
2008-09-26 09:30:00,86.86,87.42,86.37,86.88,53500.0,65.5056,65.928,65.1361,65.5207,53500.0
2008-09-26 10:00:00,86.8,87.02,86.65,86.75,56900.0,65.4604,65.6263,65.3473,65.4227,56900.0
2008-09-26 10:30:00,86.73,87.93,86.73,87.6,40100.0,65.4076,66.3126,65.4076,66.0637,40100.0
2008-09-26 11:00:00,87.6,87.62,86.38,86.94,45800.0,66.0637,66.0788,65.1436,65.566,45800.0
2008-09-26 11:30:00,87.03,87.47,86.96,87.13,50400.0,65.6338,65.9657,65.5811,65.7093,50400.0
2008-09-26 12:00:00,87.11,87.84,87.09,87.81,39300.0,65.6942,66.2447,65.6791,66.2221,39300.0
2008-09-26 12:30:00,87.76,88.12,87.69,87.96,31100.0,66.1844,66.4559,66.1316,66.3352,31100.0
2008-09-26 13:00:00,87.97,88.94,87.96,88.85,46400.0,66.3427,67.0743,66.3352,67.0064,46400.0
2008-09-26 13:30:00,88.85,89.13,88.74,89.03,50600.0,67.0064,67.2176,66.9234,67.1421,50600.0
2008-09-26 14:00:00,89.0,89.12,88.72,88.9,86900.0,67.1195,67.21,66.9084,67.0441,86900.0
2008-09-26 14:30:00,88.89,88.9,88.19,88.21,44900.0,67.0366,67.0441,66.5087,66.5237,44900.0
2008-09-26 15:00:00,88.21,88.7,87.77,88.57,85100.0,66.5237,66.8933,66.1919,66.7952,85100.0
2008-09-26 15:30:00,88.57,89.25,88.26,89.12,154800.0,66.7952,67.3081,66.5614,67.21,154800.0
2008-09-29 09:30:00,87.98,88.05,85.77,86.18,78600.0,66.3503,66.4031,64.6836,64.9928,78600.0
2008-09-29 10:00:00,86.13,86.41,85.06,85.79,126000.0,64.9551,65.1663,64.1482,64.6987,126000.0
2008-09-29 10:30:00,85.69,86.64,85.51,86.31,41900.0,64.6233,65.3397,64.4875,65.0909,41900.0
2008-09-29 11:00:00,86.28,87.02,86.25,86.73,38500.0,65.0682,65.6263,65.0456,65.4076,38500.0
2008-09-29 11:30:00,86.69,86.69,86.12,86.34,40000.0,65.3774,65.3774,64.9476,65.1135,40000.0
2008-09-29 12:00:00,86.25,86.38,85.44,85.6,37000.0,65.0456,65.1436,64.4347,64.5554,37000.0
2008-09-29 12:30:00,85.56,86.23,85.3,86.0,45400.0,64.5252,65.0305,64.3292,64.8571,45400.0
2008-09-29 13:00:00,86.0,86.47,85.45,86.36,43200.0,64.8571,65.2115,64.4423,65.1286,43200.0
2008-09-29 13:30:00,86.33,86.42,84.48,85.21,97200.0,65.1059,65.1738,63.7108,64.2613,97200.0
2008-09-29 14:00:00,85.25,85.86,84.48,84.98,171600.0,64.2915,64.7515,63.7108,64.0878,171600.0
2008-09-29 14:30:00,85.06,85.38,84.28,84.43,63000.0,64.1482,64.3895,63.5599,63.673,63000.0
2008-09-29 15:00:00,84.49,84.78,82.65,83.06,124400.0,63.7183,63.937,62.3307,62.6399,124400.0
2008-09-29 15:30:00,83.18,84.06,82.76,83.54,224500.0,62.7304,63.394,62.4136,63.0019,224500.0
2008-09-30 09:30:00,85.0,85.15,82.75,83.61,85200.0,64.1029,64.216,62.4061,63.0546,85200.0
2008-09-30 10:00:00,83.61,84.75,83.47,84.39,49300.0,63.0546,63.9144,62.9491,63.6429,49300.0
2008-09-30 10:30:00,84.38,85.12,84.37,84.61,52400.0,63.6353,64.1934,63.6278,63.8088,52400.0
2008-09-30 11:00:00,84.6,84.65,84.25,84.45,70500.0,63.8013,63.839,63.5373,63.6881,70500.0
2008-09-30 11:30:00,84.57,85.09,84.31,85.05,65400.0,63.7786,64.1708,63.5825,64.1406,65400.0
2008-09-30 12:00:00,85.06,85.17,84.65,84.88,36200.0,64.1482,64.2311,63.839,64.0124,36200.0
2008-09-30 12:30:00,84.92,85.71,84.84,85.71,48500.0,64.0426,64.6384,63.9822,64.6384,48500.0
2008-09-30 13:00:00,85.72,86.12,85.21,86.12,46400.0,64.6459,64.9476,64.2613,64.9476,46400.0
2008-09-30 13:30:00,86.06,86.53,85.79,86.05,78300.0,64.9023,65.2568,64.6987,64.8948,78300.0
2008-09-30 14:00:00,86.09,86.58,85.77,86.35,32300.0,64.9249,65.2945,64.6836,65.121,32300.0
2008-09-30 14:30:00,86.37,87.34,86.37,87.06,68600.0,65.1361,65.8676,65.1361,65.6565,68600.0
2008-09-30 15:00:00,87.05,87.6,86.92,87.56,88600.0,65.6489,66.0637,65.5509,66.0335,88600.0
2008-09-30 15:30:00,87.55,87.55,86.38,86.9,187200.0,66.026,66.026,65.1436,65.5358,187200.0
2008-10-01 09:30:00,86.15,86.9,85.99,86.06,70200.0,64.9702,65.5358,64.8495,64.9023,70200.0
2008-10-01 10:00:00,86.03,86.06,83.6,83.72,139000.0,64.8797,64.9023,63.0471,63.1376,139000.0
2008-10-01 10:30:00,83.75,84.3,82.58,82.59,194600.0,63.1602,63.575,62.2779,62.2854,194600.0
2008-10-01 11:00:00,82.59,83.2,81.59,83.18,157800.0,62.2854,62.7454,61.5313,62.7304,157800.0
2008-10-01 11:30:00,83.2,83.24,82.68,82.79,99100.0,62.7454,62.7756,62.3533,62.4362,99100.0
2008-10-01 12:00:00,82.81,82.85,82.33,82.56,57800.0,62.4513,62.4815,62.0893,62.2628,57800.0
2008-10-01 12:30:00,82.57,83.35,82.57,82.95,124200.0,62.2703,62.8586,62.2703,62.5569,124200.0
2008-10-01 13:00:00,82.99,83.05,82.53,82.59,42000.0,62.5871,62.6323,62.2402,62.2854,42000.0
2008-10-01 13:30:00,82.55,82.57,81.32,81.58,125300.0,62.2552,62.2703,61.3276,61.5237,125300.0
2008-10-01 14:00:00,81.6,81.72,81.16,81.65,127700.0,61.5388,61.6293,61.207,61.5765,127700.0
2008-10-01 14:30:00,81.7,82.12,81.55,81.71,110300.0,61.6142,61.931,61.5011,61.6218,110300.0
2008-10-01 15:00:00,81.69,82.06,81.55,81.97,142000.0,61.6067,61.8857,61.5011,61.8178,142000.0
2008-10-01 15:30:00,81.96,82.13,81.38,81.92,254700.0,61.8103,61.9385,61.3729,61.7801,254700.0
2008-10-02 09:30:00,81.66,81.66,79.07,79.16,102800.0,61.584,61.584,59.6308,59.6987,102800.0
2008-10-02 10:00:00,79.13,79.13,77.5,77.68,187400.0,59.676,59.676,58.4468,58.5825,187400.0
2008-10-02 10:30:00,77.69,78.34,77.5,77.75,95300.0,58.5901,59.0803,58.4468,58.6353,95300.0
2008-10-02 11:00:00,77.75,77.83,76.23,77.0,120700.0,58.6353,58.6956,57.489,58.0697,120700.0
2008-10-02 11:30:00,77.08,78.53,77.0,78.48,95800.0,58.13,59.2236,58.0697,59.1858,95800.0
2008-10-02 12:00:00,78.54,79.0,78.45,78.48,77800.0,59.2311,59.578,59.1632,59.1858,77800.0
2008-10-02 12:30:00,78.48,78.53,77.95,78.31,34400.0,59.1858,59.2236,58.7861,59.0576,34400.0
2008-10-02 13:00:00,78.28,78.31,77.41,77.92,103500.0,59.035,59.0576,58.3789,58.7635,103500.0
2008-10-02 13:30:00,77.96,79.3,77.91,78.74,193000.0,58.7937,59.8042,58.756,59.3819,193000.0
2008-10-02 14:00:00,78.73,78.77,78.17,78.51,69700.0,59.3744,59.4045,58.9521,59.2085,69700.0
2008-10-02 14:30:00,78.46,78.74,78.31,78.58,98300.0,59.1708,59.3819,59.0576,59.2613,98300.0
2008-10-02 15:00:00,78.61,78.64,78.11,78.31,98600.0,59.2839,59.3065,58.9068,59.0576,98600.0
2008-10-02 15:30:00,78.38,78.75,77.9,78.05,190100.0,59.1104,59.3895,58.7484,58.8616,190100.0
2008-10-03 09:30:00,78.85,80.62,78.85,80.34,81200.0,59.4649,60.7997,59.4649,60.5886,81200.0
2008-10-03 10:00:00,80.4,80.74,80.15,80.62,74100.0,60.6338,60.8902,60.4453,60.7997,74100.0
2008-10-03 10:30:00,80.62,81.19,80.55,81.16,35300.0,60.7997,61.2296,60.7469,61.207,35300.0
2008-10-03 11:00:00,81.2,81.93,81.16,81.44,73600.0,61.2371,61.7877,61.207,61.4181,73600.0
2008-10-03 11:30:00,81.45,81.63,80.7,80.76,147100.0,61.4257,61.5614,60.8601,60.9053,147100.0
2008-10-03 12:00:00,80.81,80.9,79.97,80.21,102000.0,60.943,61.0109,60.3095,60.4905,102000.0
2008-10-03 12:30:00,80.2,80.93,80.06,80.8,62600.0,60.483,61.0335,60.3774,60.9355,62600.0
2008-10-03 13:00:00,80.75,81.12,79.5,79.76,134000.0,60.8978,61.1768,59.9551,60.1512,134000.0
2008-10-03 13:30:00,79.76,79.77,77.9,78.53,153100.0,60.1512,60.1587,58.7484,59.2236,153100.0
2008-10-03 14:00:00,78.55,79.46,78.24,78.51,130200.0,59.2386,59.9249,59.0048,59.2085,130200.0
2008-10-03 14:30:00,78.52,79.36,78.19,79.29,92200.0,59.216,59.8495,58.9671,59.7967,92200.0
2008-10-03 15:00:00,79.27,79.66,78.09,78.25,159900.0,59.7816,60.0757,58.8917,59.0124,159900.0
2008-10-03 15:30:00,78.19,78.73,77.18,77.39,135300.0,58.9671,59.3744,58.2054,58.3638,135300.0
2008-10-06 09:30:00,75.34,75.72,73.75,73.88,127600.0,56.8178,57.1044,55.6187,55.7167,127600.0
2008-10-06 10:00:00,73.91,74.13,73.45,74.07,147000.0,55.7394,55.9053,55.3925,55.86,147000.0
2008-10-06 10:30:00,74.09,74.51,72.69,74.45,131300.0,55.8751,56.1919,54.8193,56.1466,131300.0
2008-10-06 11:00:00,74.43,75.76,74.18,75.67,97100.0,56.1315,57.1345,55.943,57.0667,97100.0
2008-10-06 11:30:00,75.6,75.98,73.86,74.15,73200.0,57.0139,57.3005,55.7017,55.9204,73200.0
2008-10-06 12:00:00,74.21,74.59,73.89,74.37,41600.0,55.9656,56.2522,55.7243,56.0863,41600.0
2008-10-06 12:30:00,74.32,74.61,73.98,74.1,41200.0,56.0486,56.2673,55.7922,55.8827,41200.0
2008-10-06 13:00:00,74.07,74.7,73.83,74.18,57700.0,55.86,56.3351,55.679,55.943,57700.0
2008-10-06 13:30:00,74.27,74.75,73.49,74.13,57800.0,56.0109,56.3729,55.4226,55.9053,57800.0
2008-10-06 14:00:00,74.11,74.37,73.52,73.62,114900.0,55.8902,56.0863,55.4452,55.5207,114900.0
2008-10-06 14:30:00,73.62,74.59,73.32,74.44,148300.0,55.5207,56.2522,55.2944,56.1391,148300.0
2008-10-06 15:00:00,74.42,76.42,73.93,76.39,310300.0,56.124,57.6323,55.7545,57.6097,310300.0
2008-10-06 15:30:00,76.27,77.58,76.0,77.32,239700.0,57.5192,58.5071,57.3155,58.311,239700.0
2008-10-07 09:30:00,77.55,78.11,75.61,75.79,144300.0,58.4845,58.9068,57.0214,57.1572,144300.0
2008-10-07 10:00:00,75.81,76.66,75.38,76.2,180700.0,57.1723,57.8133,56.848,57.4664,180700.0
2008-10-07 10:30:00,76.34,76.96,75.58,75.87,120700.0,57.572,58.0395,56.9988,57.2175,120700.0
2008-10-07 11:00:00,75.89,76.31,74.82,75.42,55400.0,57.2326,57.5493,56.4256,56.8781,55400.0
2008-10-07 11:30:00,75.4,76.0,75.23,75.93,43000.0,56.8631,57.3155,56.7348,57.2628,43000.0
2008-10-07 12:00:00,75.93,75.93,74.54,74.67,91300.0,57.2628,57.2628,56.2145,56.3125,91300.0
2008-10-07 12:30:00,74.83,74.89,73.58,73.99,108500.0,56.4332,56.4784,55.4905,55.7997,108500.0
2008-10-07 13:00:00,74.01,75.0,73.77,74.17,103500.0,55.8148,56.5614,55.6338,55.9354,103500.0
2008-10-07 13:30:00,74.19,75.03,73.92,74.25,136500.0,55.9505,56.584,55.7469,55.9958,136500.0
2008-10-07 14:00:00,74.3,75.47,73.79,74.95,116100.0,56.0335,56.9158,55.6489,56.5237,116100.0
2008-10-07 14:30:00,75.0,75.45,74.19,74.41,84900.0,56.5614,56.9008,55.9505,56.1164,84900.0
2008-10-07 15:00:00,74.43,74.95,73.37,74.13,152200.0,56.1315,56.5237,55.3321,55.9053,152200.0
2008-10-07 15:30:00,74.15,74.3,72.87,73.12,222900.0,55.9204,56.0335,54.9551,55.1436,222900.0
2008-10-08 09:30:00,71.32,74.9,69.91,74.72,180300.0,53.7861,56.486,52.7228,56.3502,180300.0
2008-10-08 10:00:00,74.74,76.02,74.04,74.31,159100.0,56.3653,57.3306,55.8374,56.041,159100.0
2008-10-08 10:30:00,74.5,75.04,73.01,74.02,145400.0,56.1843,56.5916,55.0606,55.8223,145400.0
2008-10-08 11:00:00,73.95,74.47,72.89,74.06,143600.0,55.7695,56.1617,54.9701,55.8525,143600.0
2008-10-08 11:30:00,74.0,74.17,72.58,73.49,93600.0,55.8072,55.9354,54.7363,55.4226,93600.0
2008-10-08 12:00:00,73.45,73.48,72.13,72.26,82700.0,55.3925,55.4151,54.397,54.495,82700.0
2008-10-08 12:30:00,72.19,73.05,71.89,72.89,115000.0,54.4422,55.0908,54.216,54.9701,115000.0
2008-10-08 13:00:00,72.87,74.73,72.87,73.79,155500.0,54.9551,56.3578,54.9551,55.6489,155500.0
2008-10-08 13:30:00,73.81,75.06,73.69,74.96,124100.0,55.664,56.6066,55.5735,56.5312,124100.0
2008-10-08 14:00:00,74.96,75.49,74.57,74.98,176300.0,56.5312,56.9309,56.2371,56.5463,176300.0
2008-10-08 14:30:00,74.97,75.31,74.15,74.75,111300.0,56.5388,56.7952,55.9204,56.3729,111300.0
2008-10-08 15:00:00,74.62,75.38,74.16,74.92,150100.0,56.2748,56.848,55.9279,56.5011,150100.0
2008-10-08 15:30:00,74.97,75.35,72.61,72.62,162600.0,56.5388,56.8253,54.759,54.7665,162600.0
2008-10-09 09:30:00,74.5,76.57,74.0,76.18,186300.0,56.1843,57.7454,55.8072,57.4513,186300.0
2008-10-09 10:00:00,76.2,76.27,75.29,75.46,187900.0,57.4664,57.5192,56.7801,56.9083,187900.0
2008-10-09 10:30:00,75.29,76.1,74.91,75.5,176700.0,56.7801,57.391,56.4935,56.9385,176700.0
2008-10-09 11:00:00,75.48,76.26,74.67,76.15,161700.0,56.9234,57.5116,56.3125,57.4287,161700.0
2008-10-09 11:30:00,76.15,77.26,76.04,76.29,129900.0,57.4287,58.2658,57.3457,57.5342,129900.0
2008-10-09 12:00:00,76.33,76.65,76.0,76.14,72100.0,57.5644,57.8057,57.3155,57.4211,72100.0
2008-10-09 12:30:00,76.15,76.28,75.47,76.03,112900.0,57.4287,57.5267,56.9158,57.3382,112900.0
2008-10-09 13:00:00,76.05,76.42,75.37,76.04,111500.0,57.3533,57.6323,56.8404,57.3457,111500.0
2008-10-09 13:30:00,76.08,76.46,75.66,76.1,176500.0,57.3759,57.6625,57.0591,57.391,176500.0
2008-10-09 14:00:00,76.04,76.3,74.75,74.75,218400.0,57.3457,57.5418,56.3729,56.3729,218400.0
2008-10-09 14:30:00,74.76,75.41,74.4,74.4,106800.0,56.3804,56.8706,56.1089,56.1089,106800.0
2008-10-09 15:00:00,74.41,74.47,73.28,73.33,205600.0,56.1164,56.1617,55.2643,55.302,205600.0
2008-10-09 15:30:00,73.23,73.72,71.21,71.94,252600.0,55.2265,55.5961,53.7032,54.2537,252600.0
2008-10-10 09:30:00,69.09,70.0,66.46,69.05,202300.0,52.1044,52.7906,50.1209,52.0742,202300.0
2008-10-10 10:00:00,69.21,72.04,68.91,71.62,209600.0,52.1949,54.3291,51.9686,54.0124,209600.0
2008-10-10 10:30:00,71.62,72.06,69.76,69.8,213800.0,54.0124,54.3442,52.6096,52.6398,213800.0
2008-10-10 11:00:00,69.93,70.67,69.52,69.71,162600.0,52.7378,53.2959,52.4286,52.5719,162600.0
2008-10-10 11:30:00,69.73,70.23,68.63,69.48,122700.0,52.587,52.9641,51.7574,52.3985,122700.0
2008-10-10 12:00:00,69.48,71.56,69.36,71.07,109500.0,52.3985,53.9671,52.308,53.5976,109500.0
2008-10-10 12:30:00,71.03,71.62,70.07,70.28,80600.0,53.5674,54.0124,52.8434,53.0018,80600.0
2008-10-10 13:00:00,70.41,70.42,69.0,69.42,91000.0,53.0998,53.1074,52.0365,52.3532,91000.0
2008-10-10 13:30:00,69.42,70.38,69.0,70.32,177000.0,52.3532,53.0772,52.0365,53.032,177000.0
2008-10-10 14:00:00,70.31,71.52,69.37,69.51,109100.0,53.0244,53.9369,52.3155,52.4211,109100.0
2008-10-10 14:30:00,69.53,70.43,69.0,69.59,148000.0,52.4362,53.1149,52.0365,52.4814,148000.0
2008-10-10 15:00:00,69.63,75.21,69.37,75.1,278100.0,52.5116,56.7198,52.3155,56.6368,278100.0
2008-10-10 15:30:00,75.02,78.12,73.66,74.92,376700.0,56.5765,58.9143,55.5508,56.5011,376700.0
2008-10-13 09:30:00,74.26,77.04,74.26,76.89,137000.0,56.0033,58.0999,56.0033,57.9867,137000.0
2008-10-13 10:00:00,76.82,78.11,76.49,78.0,62800.0,57.934,58.9068,57.6851,58.8238,62800.0
2008-10-13 10:30:00,78.0,78.11,76.91,77.36,82500.0,58.8238,58.9068,58.0018,58.3412,82500.0
2008-10-13 11:00:00,77.36,77.99,76.84,77.38,40800.0,58.3412,58.8163,57.949,58.3563,40800.0
2008-10-13 11:30:00,77.42,77.6,77.06,77.33,46800.0,58.3864,58.5222,58.1149,58.3186,46800.0
2008-10-13 12:00:00,77.39,78.52,77.24,78.46,43000.0,58.3638,59.216,58.2507,59.1708,43000.0
2008-10-13 12:30:00,78.46,79.1,78.46,78.68,43700.0,59.1708,59.6534,59.1708,59.3367,43700.0
2008-10-13 13:00:00,78.7,78.7,77.55,77.78,48200.0,59.3518,59.3518,58.4845,58.6579,48200.0
2008-10-13 13:30:00,77.76,77.8,76.9,77.07,66900.0,58.6429,58.673,57.9943,58.1225,66900.0
2008-10-13 14:00:00,77.02,77.13,75.99,75.99,76700.0,58.0848,58.1677,57.308,57.308,76700.0
2008-10-13 14:30:00,75.99,77.84,75.94,77.76,58400.0,57.308,58.7032,57.2703,58.6429,58400.0
2008-10-13 15:00:00,77.74,78.03,77.3,78.0,86900.0,58.6278,58.8465,58.2959,58.8238,86900.0
2008-10-13 15:30:00,78.0,79.37,77.62,79.08,216900.0,58.8238,59.857,58.5373,59.6383,216900.0
2008-10-14 09:30:00,85.12,86.75,83.4,85.8,467500.0,64.1934,65.4227,62.8963,64.7062,467500.0
2008-10-14 10:00:00,85.79,86.14,83.73,84.91,337500.0,64.6987,64.9626,63.1451,64.035,337500.0
2008-10-14 10:30:00,84.96,85.0,82.82,83.7,336300.0,64.0727,64.1029,62.4589,63.1225,336300.0
2008-10-14 11:00:00,83.63,85.5,83.33,85.35,199600.0,63.0697,64.48,62.8435,64.3669,199600.0
2008-10-14 11:30:00,85.3,85.5,84.44,84.78,89100.0,64.3292,64.48,63.6806,63.937,89100.0
2008-10-14 12:00:00,84.73,85.65,84.08,85.55,120200.0,63.8993,64.5931,63.4091,64.5177,120200.0
2008-10-14 12:30:00,85.55,86.16,85.22,85.45,100500.0,64.5177,64.9777,64.2688,64.4423,100500.0
2008-10-14 13:00:00,85.37,86.11,85.1,85.76,100600.0,64.3819,64.94,64.1783,64.6761,100600.0
2008-10-14 13:30:00,85.76,85.98,83.72,84.08,149800.0,64.6761,64.842,63.1376,63.4091,149800.0
2008-10-14 14:00:00,84.03,84.29,81.81,82.74,113500.0,63.3714,63.5675,61.6972,62.3985,113500.0
2008-10-14 14:30:00,82.77,82.93,81.82,82.55,202600.0,62.4212,62.5418,61.7047,62.2552,202600.0
2008-10-14 15:00:00,82.54,84.71,82.47,84.24,254000.0,62.2477,63.8842,62.1949,63.5298,254000.0
2008-10-14 15:30:00,84.24,85.21,82.88,83.67,264000.0,63.5298,64.2613,62.5041,63.0999,264000.0
2008-10-15 09:30:00,82.01,82.88,78.45,79.29,134200.0,61.848,62.5041,59.1632,59.7967,134200.0
2008-10-15 10:00:00,79.25,79.27,78.13,78.53,114500.0,59.7665,59.7816,58.9219,59.2236,114500.0
2008-10-15 10:30:00,78.53,79.23,77.55,77.55,74500.0,59.2236,59.7515,58.4845,58.4845,74500.0
2008-10-15 11:00:00,77.57,77.58,76.73,77.12,79900.0,58.4996,58.5071,57.8661,58.1602,79900.0
2008-10-15 11:30:00,77.11,77.35,76.87,77.05,62100.0,58.1527,58.3337,57.9717,58.1074,62100.0
2008-10-15 12:00:00,77.05,77.44,75.46,75.64,84400.0,58.1074,58.4015,56.9083,57.0441,84400.0
2008-10-15 12:30:00,75.65,77.27,75.6,76.75,70100.0,57.0516,58.2733,57.0139,57.8812,70100.0
2008-10-15 13:00:00,76.72,76.72,75.47,75.99,71000.0,57.8585,57.8585,56.9158,57.308,71000.0
2008-10-15 13:30:00,76.02,76.03,74.92,75.36,71000.0,57.3306,57.3382,56.5011,56.8329,71000.0
2008-10-15 14:00:00,75.36,76.51,74.91,76.43,154200.0,56.8329,57.7002,56.4935,57.6398,154200.0
2008-10-15 14:30:00,76.49,78.2,76.3,77.77,145600.0,57.6851,58.9747,57.5418,58.6504,145600.0
2008-10-15 15:00:00,77.71,78.79,76.53,76.68,130800.0,58.6051,59.4196,57.7152,57.8284,130800.0
2008-10-15 15:30:00,76.75,77.12,75.02,75.29,242600.0,57.8812,58.1602,56.5765,56.7801,242600.0
2008-10-16 09:30:00,75.48,78.11,75.01,77.25,100400.0,56.9234,58.9068,56.5689,58.2582,100400.0
2008-10-16 10:00:00,77.1,77.19,75.03,75.29,120300.0,58.1451,58.213,56.584,56.7801,120300.0
2008-10-16 10:30:00,75.29,75.59,74.56,74.86,89400.0,56.7801,57.0063,56.2296,56.4558,89400.0
2008-10-16 11:00:00,74.86,75.0,71.73,72.9,206800.0,56.4558,56.5614,54.0953,54.9777,206800.0
2008-10-16 11:30:00,72.98,74.21,72.92,73.46,123700.0,55.038,55.9656,54.9928,55.4,123700.0
2008-10-16 12:00:00,73.4,74.89,72.66,73.98,200900.0,55.3548,56.4784,54.7967,55.7922,200900.0
2008-10-16 12:30:00,74.0,74.37,73.02,73.27,176200.0,55.8072,56.0863,55.0682,55.2567,176200.0
2008-10-16 13:00:00,73.25,74.55,73.01,73.83,102200.0,55.2416,56.222,55.0606,55.679,102200.0
2008-10-16 13:30:00,73.83,74.54,73.14,74.12,102200.0,55.679,56.2145,55.1587,55.8977,102200.0
2008-10-16 14:00:00,74.13,74.39,72.78,73.34,102700.0,55.9053,56.1014,54.8872,55.3095,102700.0
2008-10-16 14:30:00,73.35,74.98,73.27,74.41,132800.0,55.317,56.5463,55.2567,56.1164,132800.0
2008-10-16 15:00:00,74.39,76.22,74.25,75.68,172100.0,56.1014,57.4815,55.9958,57.0742,172100.0
2008-10-16 15:30:00,75.68,77.28,75.18,76.8,230100.0,57.0742,58.2809,56.6971,57.9189,230100.0
2008-10-17 09:30:00,76.71,77.95,75.03,77.82,242800.0,57.851,58.7861,56.584,58.6881,242800.0
2008-10-17 10:00:00,77.95,78.66,77.41,78.66,83600.0,58.7861,59.3216,58.3789,59.3216,83600.0
2008-10-17 10:30:00,78.68,80.08,78.18,79.9,150300.0,59.3367,60.3925,58.9596,60.2567,150300.0
2008-10-17 11:00:00,79.9,80.46,79.44,79.79,102100.0,60.2567,60.6791,59.9098,60.1738,102100.0
2008-10-17 11:30:00,79.81,80.01,79.19,79.33,51400.0,60.1889,60.3397,59.7213,59.8269,51400.0
2008-10-17 12:00:00,79.31,79.52,78.78,78.94,141400.0,59.8118,59.9702,59.4121,59.5328,141400.0
2008-10-17 12:30:00,78.94,79.8,78.64,79.52,81100.0,59.5328,60.1813,59.3065,59.9702,81100.0
2008-10-17 13:00:00,79.73,80.76,79.68,80.53,180300.0,60.1285,60.9053,60.0908,60.7319,180300.0
2008-10-17 13:30:00,80.54,81.16,80.17,80.55,170100.0,60.7394,61.207,60.4604,60.7469,170100.0
2008-10-17 14:00:00,80.43,81.01,79.38,79.5,109300.0,60.6564,61.0938,59.8646,59.9551,109300.0
2008-10-17 14:30:00,79.6,80.01,78.46,79.57,106700.0,60.0305,60.3397,59.1708,60.0079,106700.0
2008-10-17 15:00:00,79.62,80.28,77.75,78.85,119600.0,60.0456,60.5433,58.6353,59.4649,119600.0
2008-10-17 15:30:00,78.9,79.65,78.26,78.29,195700.0,59.5026,60.0682,59.0199,59.0426,195700.0
2008-10-20 09:30:00,79.26,81.65,78.69,81.14,178900.0,59.7741,61.5765,59.3442,61.1919,178900.0
2008-10-20 10:00:00,81.14,81.52,80.01,80.4,110200.0,61.1919,61.4785,60.3397,60.6338,110200.0
2008-10-20 10:30:00,80.41,80.9,80.13,80.34,235700.0,60.6414,61.0109,60.4302,60.5886,235700.0
2008-10-20 11:00:00,80.34,80.37,79.44,80.06,134800.0,60.5886,60.6112,59.9098,60.3774,134800.0
2008-10-20 11:30:00,80.1,80.5,79.87,80.18,107400.0,60.4076,60.7092,60.2341,60.4679,107400.0
2008-10-20 12:00:00,80.1,81.15,80.04,80.44,93400.0,60.4076,61.1994,60.3623,60.664,93400.0
2008-10-20 12:30:00,80.36,80.64,79.79,80.47,71800.0,60.6036,60.8148,60.1738,60.6866,71800.0
2008-10-20 13:00:00,80.42,81.07,80.12,80.82,241100.0,60.6489,61.1391,60.4227,60.9506,241100.0
2008-10-20 13:30:00,80.82,81.71,80.7,81.46,82000.0,60.9506,61.6218,60.8601,61.4332,82000.0
2008-10-20 14:00:00,81.46,82.28,81.36,82.05,121400.0,61.4332,62.0516,61.3578,61.8782,121400.0
2008-10-20 14:30:00,82.06,82.17,81.48,82.11,157500.0,61.8857,61.9687,61.4483,61.9234,157500.0
2008-10-20 15:00:00,82.05,82.52,81.55,82.5,124900.0,61.8782,62.2326,61.5011,62.2175,124900.0
2008-10-20 15:30:00,82.5,83.46,82.2,83.26,277500.0,62.2175,62.9415,61.9913,62.7907,277500.0
2008-10-21 09:30:00,81.76,82.91,81.04,81.11,227100.0,61.6595,62.5267,61.1165,61.1693,227100.0
2008-10-21 10:00:00,81.2,81.84,80.6,81.61,178100.0,61.2371,61.7198,60.7846,61.5463,178100.0
2008-10-21 10:30:00,81.61,81.61,80.5,80.56,147600.0,61.5463,61.5463,60.7092,60.7545,147600.0
2008-10-21 11:00:00,80.59,80.73,79.5,79.57,133800.0,60.7771,60.8827,59.9551,60.0079,133800.0
2008-10-21 11:30:00,79.5,79.57,77.77,77.9,124600.0,59.9551,60.0079,58.6504,58.7484,124600.0
2008-10-21 12:00:00,77.84,79.37,77.7,78.74,59600.0,58.7032,59.857,58.5976,59.3819,59600.0
2008-10-21 12:30:00,78.82,79.35,78.73,78.75,59000.0,59.4423,59.842,59.3744,59.3895,59000.0
2008-10-21 13:00:00,78.84,79.6,78.68,79.02,57500.0,59.4573,60.0305,59.3367,59.5931,57500.0
2008-10-21 13:30:00,78.96,79.48,78.64,78.88,35900.0,59.5478,59.94,59.3065,59.4875,35900.0
2008-10-21 14:00:00,78.97,79.98,78.84,79.98,50900.0,59.5554,60.3171,59.4573,60.3171,50900.0
2008-10-21 14:30:00,79.89,80.25,79.58,79.81,91300.0,60.2492,60.5207,60.0154,60.1889,91300.0
2008-10-21 15:00:00,79.79,80.2,78.62,78.66,107500.0,60.1738,60.483,59.2914,59.3216,107500.0
2008-10-21 15:30:00,78.7,78.79,77.6,77.7,213500.0,59.3518,59.4196,58.5222,58.5976,213500.0
2008-10-22 09:30:00,75.97,76.7,74.08,74.44,134500.0,57.2929,57.8435,55.8676,56.1391,134500.0
2008-10-22 10:00:00,74.27,74.55,73.22,73.69,153500.0,56.0109,56.222,55.219,55.5735,153500.0
2008-10-22 10:30:00,73.61,74.25,73.46,74.2,141300.0,55.5131,55.9958,55.4,55.9581,141300.0
2008-10-22 11:00:00,74.22,75.24,73.79,73.98,104900.0,55.9732,56.7424,55.6489,55.7922,104900.0
2008-10-22 11:30:00,73.9,74.59,73.71,74.15,78900.0,55.7318,56.2522,55.5885,55.9204,78900.0
2008-10-22 12:00:00,74.06,74.36,73.71,73.96,68600.0,55.8525,56.0787,55.5885,55.7771,68600.0
2008-10-22 12:30:00,73.93,73.98,73.24,73.27,69900.0,55.7545,55.7922,55.2341,55.2567,69900.0
2008-10-22 13:00:00,73.26,73.29,72.01,72.37,93800.0,55.2492,55.2718,54.3065,54.578,93800.0
2008-10-22 13:30:00,72.34,72.55,71.71,72.5,138700.0,54.5553,54.7137,54.0802,54.676,138700.0
2008-10-22 14:00:00,72.46,72.86,72.36,72.65,148000.0,54.6458,54.9475,54.5704,54.7891,148000.0
2008-10-22 14:30:00,72.6,72.63,71.07,71.5,130500.0,54.7514,54.7741,53.5976,53.9219,130500.0
2008-10-22 15:00:00,71.46,72.01,70.62,70.65,135200.0,53.8917,54.3065,53.2582,53.2808,135200.0
2008-10-22 15:30:00,70.64,71.72,68.95,71.64,443900.0,53.2733,54.0878,51.9988,54.0274,443900.0
2008-10-23 09:30:00,71.86,72.35,68.6,70.32,165700.0,54.1934,54.5629,51.7348,53.032,165700.0
2008-10-23 10:00:00,70.25,71.99,70.05,71.49,253400.0,52.9792,54.2914,52.8283,53.9143,253400.0
2008-10-23 10:30:00,71.43,73.78,71.19,73.01,164500.0,53.8691,55.6413,53.6881,55.0606,164500.0
2008-10-23 11:00:00,73.01,73.24,70.89,71.05,138700.0,55.0606,55.2341,53.4618,53.5825,138700.0
2008-10-23 11:30:00,71.06,72.23,71.04,71.82,73500.0,53.59,54.4724,53.575,54.1632,73500.0
2008-10-23 12:00:00,71.73,71.79,69.9,70.07,122200.0,54.0953,54.1406,52.7152,52.8434,122200.0
2008-10-23 12:30:00,70.03,70.4,69.1,69.26,109700.0,52.8133,53.0923,52.1119,52.2326,109700.0
2008-10-23 13:00:00,69.16,69.52,68.16,68.25,152800.0,52.1571,52.4286,51.403,51.4709,152800.0
2008-10-23 13:30:00,68.14,68.97,68.0,68.82,117500.0,51.3879,52.0139,51.2823,51.9007,117500.0
2008-10-23 14:00:00,68.77,68.77,66.67,67.8,186800.0,51.863,51.863,50.2793,51.1315,186800.0
2008-10-23 14:30:00,67.75,69.05,67.06,67.25,147500.0,51.0938,52.0742,50.5734,50.7167,147500.0
2008-10-23 15:00:00,67.25,69.67,67.2,68.85,275400.0,50.7167,52.5418,50.679,51.9234,275400.0
2008-10-23 15:30:00,68.85,69.95,67.68,69.59,386000.0,51.9234,52.7529,51.041,52.4814,386000.0
2008-10-24 09:30:00,64.26,67.77,63.94,67.31,91500.0,48.4618,51.1089,48.2205,50.762,91500.0
2008-10-24 10:00:00,67.39,68.13,66.29,66.94,84000.0,50.8223,51.3804,49.9927,50.4829,84000.0
2008-10-24 10:30:00,66.83,68.28,66.8,68.23,58400.0,50.4,51.4935,50.3773,51.4558,58400.0
2008-10-24 11:00:00,68.22,69.3,67.74,69.04,73600.0,51.4482,52.2627,51.0863,52.0666,73600.0
2008-10-24 11:30:00,69.15,70.05,68.89,69.38,60600.0,52.1496,52.8283,51.9535,52.3231,60600.0
2008-10-24 12:00:00,69.31,69.36,68.14,68.14,22800.0,52.2703,52.308,51.3879,51.3879,22800.0
2008-10-24 12:30:00,68.19,68.57,67.86,68.28,33100.0,51.4256,51.7122,51.1767,51.4935,33100.0
2008-10-24 13:00:00,68.31,69.31,68.31,68.63,27100.0,51.5161,52.2703,51.5161,51.7574,27100.0
2008-10-24 13:30:00,68.6,68.6,67.13,67.27,52300.0,51.7348,51.7348,50.6262,50.7318,52300.0
2008-10-24 14:00:00,67.18,68.01,67.0,67.73,55200.0,50.6639,51.2899,50.5282,51.0787,55200.0
2008-10-24 14:30:00,67.72,69.05,67.67,68.93,73000.0,51.0712,52.0742,51.0335,51.9837,73000.0
2008-10-24 15:00:00,68.83,69.62,68.02,69.07,117200.0,51.9083,52.5041,51.2974,52.0893,117200.0
2008-10-24 15:30:00,69.04,69.27,68.07,68.07,143400.0,52.0666,52.2401,51.3351,51.3351,143400.0
2008-10-27 09:30:00,67.45,69.4,66.76,69.12,131100.0,50.8675,52.3381,50.3472,52.127,131100.0
2008-10-27 10:00:00,69.28,70.39,68.99,69.19,81400.0,52.2476,53.0848,52.0289,52.1798,81400.0
2008-10-27 10:30:00,69.12,69.22,68.0,69.04,100300.0,52.127,52.2024,51.2823,52.0666,100300.0
2008-10-27 11:00:00,69.03,69.89,68.58,68.76,48400.0,52.0591,52.7077,51.7197,51.8555,48400.0
2008-10-27 11:30:00,68.82,69.82,68.55,69.73,59100.0,51.9007,52.6549,51.6971,52.587,59100.0
2008-10-27 12:00:00,69.72,70.65,69.72,70.07,64900.0,52.5795,53.2808,52.5795,52.8434,64900.0
2008-10-27 12:30:00,70.07,71.14,70.0,71.09,63300.0,52.8434,53.6504,52.7906,53.6127,63300.0
2008-10-27 13:00:00,71.05,71.14,70.38,71.13,33500.0,53.5825,53.6504,53.0772,53.6428,33500.0
2008-10-27 13:30:00,71.05,71.85,70.59,70.68,64000.0,53.5825,54.1858,53.2356,53.3035,64000.0
2008-10-27 14:00:00,70.75,70.84,69.99,70.06,95600.0,53.3562,53.4241,52.7831,52.8359,95600.0
2008-10-27 14:30:00,70.05,70.51,69.79,70.05,135400.0,52.8283,53.1753,52.6323,52.8283,135400.0
2008-10-27 15:00:00,70.05,71.11,70.05,70.49,129600.0,52.8283,53.6277,52.8283,53.1602,129600.0
2008-10-27 15:30:00,70.5,70.69,69.07,69.2,300300.0,53.1677,53.311,52.0893,52.1873,300300.0
2008-10-28 09:30:00,71.07,71.89,70.38,70.43,96700.0,53.5976,54.216,53.0772,53.1149,96700.0
2008-10-28 10:00:00,70.27,70.34,69.01,69.73,77200.0,52.9943,53.047,52.044,52.587,77200.0
2008-10-28 10:30:00,69.63,69.71,68.71,68.98,152000.0,52.5116,52.5719,51.8178,52.0214,152000.0
2008-10-28 11:00:00,68.99,69.08,68.31,68.77,147900.0,52.0289,52.0968,51.5161,51.863,147900.0
2008-10-28 11:30:00,68.82,69.8,68.79,69.59,50700.0,51.9007,52.6398,51.8781,52.4814,50700.0
2008-10-28 12:00:00,69.49,69.99,68.96,68.96,78000.0,52.406,52.7831,52.0063,52.0063,78000.0
2008-10-28 12:30:00,69.04,70.18,69.04,70.01,38800.0,52.0666,52.9264,52.0666,52.7982,38800.0
2008-10-28 13:00:00,70.08,70.82,69.68,69.81,50300.0,52.851,53.409,52.5493,52.6473,50300.0
2008-10-28 13:30:00,69.84,69.89,68.77,68.91,52300.0,52.67,52.7077,51.863,51.9686,52300.0
2008-10-28 14:00:00,68.95,70.22,68.92,70.13,48700.0,51.9988,52.9565,51.9762,52.8887,48700.0
2008-10-28 14:30:00,70.15,72.14,70.15,71.76,62700.0,52.9038,54.4045,52.9038,54.1179,62700.0
2008-10-28 15:00:00,71.72,73.33,71.04,73.3,108600.0,54.0878,55.302,53.575,55.2793,108600.0
2008-10-28 15:30:00,73.27,75.37,72.55,75.37,293100.0,55.2567,56.8404,54.7137,56.8404,293100.0
2008-10-29 09:30:00,75.11,76.11,74.83,75.05,120800.0,56.6444,57.3985,56.4332,56.5991,120800.0
2008-10-29 10:00:00,75.05,75.5,74.68,75.34,151200.0,56.5991,56.9385,56.3201,56.8178,151200.0
2008-10-29 10:30:00,75.38,75.5,74.15,74.45,63700.0,56.848,56.9385,55.9204,56.1466,63700.0
2008-10-29 11:00:00,74.5,75.14,74.43,74.92,57200.0,56.1843,56.667,56.1315,56.5011,57200.0
2008-10-29 11:30:00,74.97,75.6,74.84,75.53,57300.0,56.5388,57.0139,56.4407,56.9611,57300.0
2008-10-29 12:00:00,75.53,75.91,75.4,75.91,32000.0,56.9611,57.2477,56.8631,57.2477,32000.0
2008-10-29 12:30:00,75.97,76.79,75.97,76.37,33600.0,57.2929,57.9113,57.2929,57.5946,33600.0
2008-10-29 13:00:00,76.38,76.89,76.21,76.81,27700.0,57.6021,57.9867,57.4739,57.9264,27700.0
2008-10-29 13:30:00,76.82,77.76,76.77,77.41,43800.0,57.934,58.6429,57.8962,58.3789,43800.0
2008-10-29 14:00:00,77.42,77.75,76.51,76.84,84000.0,58.3864,58.6353,57.7002,57.949,84000.0
2008-10-29 14:30:00,76.91,77.67,75.73,77.03,116500.0,58.0018,58.575,57.1119,58.0923,116500.0
2008-10-29 15:00:00,77.02,78.18,76.32,77.54,239400.0,58.0848,58.9596,57.5569,58.4769,239400.0
2008-10-29 15:30:00,77.53,77.82,74.06,74.09,262700.0,58.4694,58.6881,55.8525,55.8751,262700.0
2008-10-30 09:30:00,76.4,77.75,76.18,76.99,64900.0,57.6172,58.6353,57.4513,58.0622,64900.0
2008-10-30 10:00:00,76.99,77.75,76.5,76.5,47200.0,58.0622,58.6353,57.6926,57.6926,47200.0
2008-10-30 10:30:00,76.5,76.58,75.08,75.27,84600.0,57.6926,57.753,56.6217,56.765,84600.0
2008-10-30 11:00:00,75.2,75.69,74.58,74.99,70500.0,56.7122,57.0818,56.2447,56.5539,70500.0
2008-10-30 11:30:00,74.96,75.5,74.61,74.96,47900.0,56.5312,56.9385,56.2673,56.5312,47900.0
2008-10-30 12:00:00,74.95,75.63,74.77,75.01,27600.0,56.5237,57.0365,56.3879,56.5689,27600.0
2008-10-30 12:30:00,75.05,75.78,75.01,75.26,19700.0,56.5991,57.1496,56.5689,56.7575,19700.0
2008-10-30 13:00:00,75.2,76.18,75.06,75.34,28100.0,56.7122,57.4513,56.6066,56.8178,28100.0
2008-10-30 13:30:00,75.23,75.97,75.13,75.96,22800.0,56.7348,57.2929,56.6594,57.2854,22800.0
2008-10-30 14:00:00,75.87,76.52,75.74,76.32,38000.0,57.2175,57.7077,57.1195,57.5569,38000.0
2008-10-30 14:30:00,76.31,76.48,75.86,76.41,69700.0,57.5493,57.6775,57.21,57.6247,69700.0
2008-10-30 15:00:00,76.46,76.89,75.6,76.36,117800.0,57.6625,57.9867,57.0139,57.587,117800.0
2008-10-30 15:30:00,76.42,76.98,75.59,76.79,173600.0,57.6323,58.0546,57.0063,57.9113,173600.0
2008-10-31 09:30:00,76.79,77.74,76.78,77.5,56900.0,57.9113,58.6278,57.9038,58.4468,56900.0
2008-10-31 10:00:00,77.52,78.32,77.37,77.88,86800.0,58.4619,59.0652,58.3487,58.7334,86800.0
2008-10-31 10:30:00,77.85,77.97,77.13,77.91,61900.0,58.7107,58.8012,58.1677,58.756,61900.0
2008-10-31 11:00:00,77.94,79.47,77.94,79.18,58600.0,58.7786,59.9325,58.7786,59.7137,58600.0
2008-10-31 11:30:00,79.19,79.71,79.08,79.45,44700.0,59.7213,60.1134,59.6383,59.9174,44700.0
2008-10-31 12:00:00,79.43,79.43,78.59,79.02,31600.0,59.9023,59.9023,59.2688,59.5931,31600.0
2008-10-31 12:30:00,79.02,79.08,78.49,78.82,37900.0,59.5931,59.6383,59.1934,59.4423,37900.0
2008-10-31 13:00:00,78.8,79.57,78.75,79.37,65900.0,59.4272,60.0079,59.3895,59.857,65900.0
2008-10-31 13:30:00,79.37,79.6,78.84,79.06,60300.0,59.857,60.0305,59.4573,59.6233,60300.0
2008-10-31 14:00:00,79.02,79.33,78.87,79.27,87200.0,59.5931,59.8269,59.48,59.7816,87200.0
2008-10-31 14:30:00,79.24,80.5,78.96,80.4,106400.0,59.759,60.7092,59.5478,60.6338,106400.0
2008-10-31 15:00:00,80.33,80.89,78.14,78.4,125800.0,60.581,61.0033,58.9294,59.1255,125800.0
2008-10-31 15:30:00,78.38,79.41,77.85,78.7,182000.0,59.1104,59.8872,58.7107,59.3518,182000.0
2008-11-03 09:30:00,78.22,79.61,77.75,79.15,98500.0,58.9898,60.038,58.6353,59.6911,98500.0
2008-11-03 10:00:00,79.06,79.07,77.14,77.14,191800.0,59.6233,59.6308,58.1753,58.1753,191800.0
2008-11-03 10:30:00,77.0,78.42,76.99,78.11,100500.0,58.0697,59.1406,58.0622,58.9068,100500.0
2008-11-03 11:00:00,78.2,78.73,78.12,78.32,39800.0,58.9747,59.3744,58.9143,59.0652,39800.0
2008-11-03 11:30:00,78.3,78.97,78.23,78.85,74900.0,59.0501,59.5554,58.9973,59.4649,74900.0
2008-11-03 12:00:00,78.85,79.32,78.69,79.18,55400.0,59.4649,59.8193,59.3442,59.7137,55400.0
2008-11-03 12:30:00,79.15,79.26,78.53,78.88,52100.0,59.6911,59.7741,59.2236,59.4875,52100.0
2008-11-03 13:00:00,78.83,79.46,78.83,78.98,56800.0,59.4498,59.9249,59.4498,59.5629,56800.0
2008-11-03 13:30:00,78.94,79.24,78.42,78.6,41500.0,59.5328,59.759,59.1406,59.2763,41500.0
2008-11-03 14:00:00,78.61,79.17,78.52,79.13,55600.0,59.2839,59.7062,59.216,59.676,55600.0
2008-11-03 14:30:00,79.12,79.66,79.06,79.33,81000.0,59.6685,60.0757,59.6233,59.8269,81000.0
2008-11-03 15:00:00,79.3,79.44,78.64,78.89,89100.0,59.8042,59.9098,59.3065,59.495,89100.0
2008-11-03 15:30:00,78.94,79.1,78.44,78.78,172800.0,59.5328,59.6534,59.1557,59.4121,172800.0
2008-11-04 09:30:00,80.4,81.22,79.45,79.56,127800.0,60.6338,61.2522,59.9174,60.0003,127800.0
2008-11-04 10:00:00,79.56,80.38,79.55,80.32,110200.0,60.0003,60.6187,59.9928,60.5735,110200.0
2008-11-04 10:30:00,80.36,81.04,80.26,80.94,105100.0,60.6036,61.1165,60.5282,61.0411,105100.0
2008-11-04 11:00:00,80.99,81.64,80.89,81.43,98400.0,61.0788,61.569,61.0033,61.4106,98400.0
2008-11-04 11:30:00,81.43,82.24,81.36,82.21,97700.0,61.4106,62.0215,61.3578,61.9988,97700.0
2008-11-04 12:00:00,82.25,82.55,81.81,82.32,86900.0,62.029,62.2552,61.6972,62.0818,86900.0
2008-11-04 12:30:00,82.31,82.56,82.1,82.49,61200.0,62.0742,62.2628,61.9159,62.21,61200.0
2008-11-04 13:00:00,82.49,82.9,82.2,82.75,71300.0,62.21,62.5192,61.9913,62.4061,71300.0
2008-11-04 13:30:00,82.76,82.99,82.32,82.5,82200.0,62.4136,62.5871,62.0818,62.2175,82200.0
2008-11-04 14:00:00,82.51,82.51,81.44,81.63,139800.0,62.2251,62.2251,61.4181,61.5614,139800.0
2008-11-04 14:30:00,81.61,82.22,81.06,81.6,114300.0,61.5463,62.0064,61.1316,61.5388,114300.0
2008-11-04 15:00:00,81.6,81.66,80.91,81.03,179500.0,61.5388,61.584,61.0184,61.1089,179500.0
2008-11-04 15:30:00,81.0,81.08,80.3,80.73,391800.0,61.0863,61.1466,60.5584,60.8827,391800.0
2008-11-05 09:30:00,77.58,78.23,73.69,74.57,508700.0,58.5071,58.9973,55.5735,56.2371,508700.0
2008-11-05 10:00:00,74.56,76.18,74.27,76.18,194800.0,56.2296,57.4513,56.0109,57.4513,194800.0
2008-11-05 10:30:00,76.18,77.16,76.15,76.57,184900.0,57.4513,58.1904,57.4287,57.7454,184900.0
2008-11-05 11:00:00,76.64,77.12,75.9,76.02,121800.0,57.7982,58.1602,57.2401,57.3306,121800.0
2008-11-05 11:30:00,76.02,76.48,75.91,76.33,173000.0,57.3306,57.6775,57.2477,57.5644,173000.0
2008-11-05 12:00:00,76.28,76.33,75.36,75.45,104800.0,57.5267,57.5644,56.8329,56.9008,104800.0
2008-11-05 12:30:00,75.46,75.8,75.36,75.61,60000.0,56.9083,57.1647,56.8329,57.0214,60000.0
2008-11-05 13:00:00,75.65,76.27,75.47,76.14,62300.0,57.0516,57.5192,56.9158,57.4211,62300.0
2008-11-05 13:30:00,76.17,76.25,75.55,75.56,74500.0,57.4438,57.5041,56.9762,56.9837,74500.0
2008-11-05 14:00:00,75.55,75.91,75.29,75.86,82900.0,56.9762,57.2477,56.7801,57.21,82900.0
2008-11-05 14:30:00,75.85,77.03,75.78,76.97,139900.0,57.2024,58.0923,57.1496,58.0471,139900.0
2008-11-05 15:00:00,76.92,77.06,76.28,76.5,202400.0,58.0094,58.1149,57.5267,57.6926,202400.0
2008-11-05 15:30:00,76.46,76.91,75.97,76.21,256300.0,57.6625,58.0018,57.2929,57.4739,256300.0
2008-11-06 09:30:00,75.52,76.18,74.57,75.32,135900.0,57.266,57.7665,56.5456,57.1144,135900.0
2008-11-06 10:00:00,75.26,75.47,74.65,75.29,69100.0,57.0689,57.2281,56.6063,57.0916,69100.0
2008-11-06 10:30:00,75.28,75.3,74.05,74.38,71600.0,57.084,57.0992,56.1513,56.4016,71600.0
2008-11-06 11:00:00,74.38,74.68,73.84,74.33,76300.0,56.4016,56.629,55.9921,56.3636,76300.0
2008-11-06 11:30:00,74.35,74.7,74.08,74.46,69100.0,56.3788,56.6442,56.1741,56.4622,69100.0
2008-11-06 12:00:00,74.47,74.5,73.44,73.55,73300.0,56.4698,56.4926,55.6888,55.7722,73300.0
2008-11-06 12:30:00,73.53,73.78,73.28,73.65,67500.0,55.757,55.9466,55.5674,55.848,67500.0
2008-11-06 13:00:00,73.59,73.68,72.9,73.59,101600.0,55.8025,55.8708,55.2793,55.8025,101600.0
2008-11-06 13:30:00,73.59,73.65,72.76,73.55,90200.0,55.8025,55.848,55.1731,55.7722,90200.0
2008-11-06 14:00:00,73.55,74.05,73.24,73.28,125300.0,55.7722,56.1513,55.5371,55.5674,125300.0
2008-11-06 14:30:00,73.29,74.69,73.29,74.0,106200.0,55.575,56.6366,55.575,56.1134,106200.0
2008-11-06 15:00:00,74.02,74.19,73.05,73.18,130300.0,56.1286,56.2575,55.393,55.4916,130300.0
2008-11-06 15:30:00,73.22,73.63,72.51,72.81,255100.0,55.5219,55.8328,54.9836,55.211,255100.0
2008-11-07 09:30:00,73.06,73.88,71.83,72.6,87000.0,55.4006,56.0224,54.4679,55.0518,87000.0
2008-11-07 10:00:00,72.61,74.09,72.53,73.89,147300.0,55.0594,56.1817,54.9987,56.03,147300.0
2008-11-07 10:30:00,73.9,74.91,73.6,73.74,90700.0,56.0376,56.8035,55.8101,55.9163,90700.0
2008-11-07 11:00:00,73.79,73.81,72.49,72.63,81600.0,55.9542,55.9693,54.9684,55.0746,81600.0
2008-11-07 11:30:00,72.63,72.94,72.22,72.89,80800.0,55.0746,55.3096,54.7637,55.2717,80800.0
2008-11-07 12:00:00,72.86,73.09,72.08,72.41,51500.0,55.249,55.4234,54.6575,54.9077,51500.0
2008-11-07 12:30:00,72.4,72.71,72.02,72.17,41800.0,54.9001,55.1352,54.612,54.7257,41800.0
2008-11-07 13:00:00,72.13,72.34,71.58,71.62,122900.0,54.6954,54.8547,54.2784,54.3087,122900.0
2008-11-07 13:30:00,71.63,71.85,71.21,71.84,131200.0,54.3163,54.4831,53.9978,54.4755,131200.0
2008-11-07 14:00:00,71.85,72.19,71.65,72.02,57700.0,54.4831,54.7409,54.3314,54.612,57700.0
2008-11-07 14:30:00,72.0,72.53,71.24,71.24,135900.0,54.5968,54.9987,54.0205,54.0205,135900.0
2008-11-07 15:00:00,71.16,71.86,70.89,71.49,83300.0,53.9599,54.4907,53.7551,54.2101,83300.0
2008-11-07 15:30:00,71.48,72.43,71.31,72.2,180400.0,54.2025,54.9229,54.0736,54.7485,180400.0
2008-11-10 09:30:00,73.39,74.25,73.12,73.42,78300.0,55.6509,56.303,55.4461,55.6736,78300.0
2008-11-10 10:00:00,73.46,73.79,72.83,72.83,97100.0,55.7039,55.9542,55.2262,55.2262,97100.0
2008-11-10 10:30:00,72.91,73.35,72.75,72.92,78600.0,55.2869,55.6205,55.1656,55.2945,78600.0
2008-11-10 11:00:00,72.87,72.87,72.34,72.5,52500.0,55.2565,55.2565,54.8547,54.976,52500.0
2008-11-10 11:30:00,72.54,72.62,71.82,72.01,62800.0,55.0063,55.067,54.4603,54.6044,62800.0
2008-11-10 12:00:00,72.01,72.37,71.8,71.81,33300.0,54.6044,54.8774,54.4452,54.4528,33300.0
2008-11-10 12:30:00,71.77,71.81,71.37,71.42,43800.0,54.4224,54.4528,54.1191,54.157,43800.0
2008-11-10 13:00:00,71.42,72.14,71.29,72.07,39200.0,54.157,54.703,54.0584,54.6499,39200.0
2008-11-10 13:30:00,72.06,72.6,71.84,72.45,49800.0,54.6423,55.0518,54.4755,54.9381,49800.0
2008-11-10 14:00:00,72.44,72.58,71.82,71.97,55400.0,54.9305,55.0366,54.4603,54.5741,55400.0
2008-11-10 14:30:00,71.99,72.08,71.31,71.48,49500.0,54.5893,54.6575,54.0736,54.2025,49500.0
2008-11-10 15:00:00,71.42,71.69,70.82,70.91,102800.0,54.157,54.3618,53.7021,53.7703,102800.0
2008-11-10 15:30:00,70.92,71.57,70.7,71.42,159300.0,53.7779,54.2708,53.6111,54.157,159300.0
2008-11-11 09:30:00,70.73,70.84,69.17,69.23,73800.0,53.6338,53.7172,52.4509,52.4964,73800.0
2008-11-11 10:00:00,69.25,69.77,68.38,68.48,149900.0,52.5115,52.9058,51.8518,51.9277,149900.0
2008-11-11 10:30:00,68.47,69.37,68.36,68.95,62800.0,51.9201,52.6025,51.8367,52.2841,62800.0
2008-11-11 11:00:00,68.95,69.3,68.71,69.28,53600.0,52.2841,52.5495,52.1021,52.5343,53600.0
2008-11-11 11:30:00,69.23,69.47,68.67,68.74,65200.0,52.4964,52.6784,52.0717,52.1248,65200.0
2008-11-11 12:00:00,68.73,69.19,68.71,68.97,61100.0,52.1172,52.466,52.1021,52.2992,61100.0
2008-11-11 12:30:00,69.06,69.52,69.03,69.17,63400.0,52.3675,52.7163,52.3447,52.4509,63400.0
2008-11-11 13:00:00,69.18,69.35,68.84,68.89,88300.0,52.4585,52.5874,52.2006,52.2386,88300.0
2008-11-11 13:30:00,68.93,69.75,68.42,69.75,106900.0,52.2689,52.8907,51.8822,52.8907,106900.0
2008-11-11 14:00:00,69.68,71.54,69.5,71.47,134800.0,52.8376,54.248,52.7011,54.1949,134800.0
2008-11-11 14:30:00,71.47,71.81,69.91,70.07,72200.0,54.1949,54.4528,53.012,53.1333,72200.0
2008-11-11 15:00:00,69.9,70.76,69.78,70.28,63500.0,53.0044,53.6566,52.9134,53.2926,63500.0
2008-11-11 15:30:00,70.24,70.66,69.45,70.06,159800.0,53.2622,53.5807,52.6632,53.1258,159800.0
2008-11-12 09:30:00,68.59,68.98,66.62,66.98,399900.0,52.0111,52.3068,50.5172,50.7902,399900.0
2008-11-12 10:00:00,66.97,67.15,65.14,65.88,223600.0,50.7826,50.9191,49.395,49.9561,223600.0
2008-11-12 10:30:00,65.87,66.34,64.97,66.15,187700.0,49.9485,50.3049,49.2661,50.1608,187700.0
2008-11-12 11:00:00,66.14,66.98,65.89,66.72,89800.0,50.1533,50.7902,49.9637,50.5931,89800.0
2008-11-12 11:30:00,66.73,66.86,65.5,66.08,61700.0,50.6006,50.6992,49.668,50.1078,61700.0
2008-11-12 12:00:00,66.06,66.79,65.91,66.78,47400.0,50.0926,50.6461,49.9789,50.6386,47400.0
2008-11-12 12:30:00,66.75,67.05,66.66,67.0,43000.0,50.6158,50.8433,50.5476,50.8054,43000.0
2008-11-12 13:00:00,67.0,67.12,66.75,67.03,40800.0,50.8054,50.8964,50.6158,50.8281,40800.0
2008-11-12 13:30:00,66.97,66.97,66.36,66.52,91100.0,50.7826,50.7826,50.3201,50.4414,91100.0
2008-11-12 14:00:00,66.59,66.93,65.97,66.57,72100.0,50.4945,50.7523,50.0243,50.4793,72100.0
2008-11-12 14:30:00,66.55,66.84,65.89,66.05,86500.0,50.4642,50.6841,49.9637,50.085,86500.0
2008-11-12 15:00:00,66.04,66.04,65.22,65.5,142300.0,50.0774,50.0774,49.4556,49.668,142300.0
2008-11-12 15:30:00,65.54,66.06,65.19,65.3,240000.0,49.6983,50.0926,49.4329,49.5163,240000.0
2008-11-13 09:30:00,65.54,66.14,63.93,64.08,105800.0,49.6983,50.1533,48.4774,48.5912,105800.0
2008-11-13 10:00:00,64.04,65.93,64.04,65.25,78800.0,48.5609,49.994,48.5609,49.4784,78800.0
2008-11-13 10:30:00,65.28,65.38,64.1,64.58,63800.0,49.5011,49.577,48.6063,48.9703,63800.0
2008-11-13 11:00:00,64.62,64.91,63.98,64.62,54400.0,49.0007,49.2206,48.5154,49.0007,54400.0
2008-11-13 11:30:00,64.7,64.86,63.61,63.68,96100.0,49.0613,49.1826,48.2348,48.2879,96100.0
2008-11-13 12:00:00,63.68,63.89,62.84,62.89,105200.0,48.2879,48.4471,47.6509,47.6888,105200.0
2008-11-13 12:30:00,62.89,63.06,61.13,61.13,144100.0,47.6888,47.8177,46.3542,46.3542,144100.0
2008-11-13 13:00:00,61.13,62.59,61.11,62.59,117600.0,46.3542,47.4613,46.3391,47.4613,117600.0
2008-11-13 13:30:00,62.6,64.13,62.45,63.04,194300.0,47.4689,48.6291,47.3552,47.8026,194300.0
2008-11-13 14:00:00,63.05,64.59,62.78,64.48,205600.0,47.8101,48.9779,47.6054,48.8945,205600.0
2008-11-13 14:30:00,64.46,65.65,63.76,65.11,196200.0,48.8793,49.7817,48.3485,49.3722,196200.0
2008-11-13 15:00:00,65.0,66.1,63.9,66.07,161400.0,49.2888,50.1229,48.4547,50.1002,161400.0
2008-11-13 15:30:00,66.09,67.35,65.97,67.31,239500.0,50.1153,51.0708,50.0243,51.0405,239500.0
2008-11-14 09:30:00,65.91,66.85,65.17,66.79,65500.0,49.9789,50.6916,49.4177,50.6461,65500.0
2008-11-14 10:00:00,66.84,66.91,65.3,65.6,99100.0,50.6841,50.7371,49.5163,49.7438,99100.0
2008-11-14 10:30:00,65.65,66.02,65.03,65.73,105200.0,49.7817,50.0623,49.3116,49.8424,105200.0
2008-11-14 11:00:00,65.72,66.06,65.11,65.89,58900.0,49.8348,50.0926,49.3722,49.9637,58900.0
2008-11-14 11:30:00,65.88,65.95,65.16,65.49,42900.0,49.9561,50.0092,49.4101,49.6604,42900.0
2008-11-14 12:00:00,65.53,65.53,64.75,65.17,35700.0,49.6907,49.6907,49.0992,49.4177,35700.0
2008-11-14 12:30:00,65.17,65.87,64.98,65.73,37200.0,49.4177,49.9485,49.2736,49.8424,37200.0
2008-11-14 13:00:00,65.65,66.19,64.95,66.19,43500.0,49.7817,50.1912,49.2509,50.1912,43500.0
2008-11-14 13:30:00,66.24,66.5,65.5,66.07,46600.0,50.2291,50.4262,49.668,50.1002,46600.0
2008-11-14 14:00:00,66.07,67.93,65.94,67.41,91400.0,50.1002,51.5106,50.0016,51.1163,91400.0
2008-11-14 14:30:00,67.43,69.12,66.95,69.07,119200.0,51.1315,52.413,50.7675,52.375,119200.0
2008-11-14 15:00:00,69.11,69.35,67.34,67.5,97200.0,52.4054,52.5874,51.0632,51.1845,97200.0
2008-11-14 15:30:00,67.54,67.57,64.98,65.26,143700.0,51.2149,51.2376,49.2736,49.486,143700.0
2008-11-17 09:30:00,64.12,65.03,63.42,64.79,76200.0,48.6215,49.3116,48.0907,49.1296,76200.0
2008-11-17 10:00:00,64.78,64.8,63.42,64.04,56500.0,49.122,49.1372,48.0907,48.5609,56500.0
2008-11-17 10:30:00,63.94,64.7,63.74,64.46,85500.0,48.485,49.0613,48.3334,48.8793,85500.0
2008-11-17 11:00:00,64.19,65.16,64.19,64.86,40900.0,48.6746,49.4101,48.6746,49.1826,40900.0
2008-11-17 11:30:00,64.82,66.89,64.71,66.68,81700.0,49.1523,50.722,49.0689,50.5627,81700.0
2008-11-17 12:00:00,66.63,67.14,66.27,67.14,57700.0,50.5248,50.9115,50.2518,50.9115,57700.0
2008-11-17 12:30:00,67.14,67.41,66.35,66.47,110500.0,50.9115,51.1163,50.3125,50.4035,110500.0
2008-11-17 13:00:00,66.43,66.52,65.58,66.0,52000.0,50.3732,50.4414,49.7286,50.0471,52000.0
2008-11-17 13:30:00,66.0,66.07,64.92,65.14,88200.0,50.0471,50.1002,49.2281,49.395,88200.0
2008-11-17 14:00:00,65.12,65.64,64.6,64.69,83800.0,49.3798,49.7741,48.9855,49.0537,83800.0
2008-11-17 14:30:00,64.71,65.73,64.56,65.15,108100.0,49.0689,49.8424,48.9552,49.4026,108100.0
2008-11-17 15:00:00,65.15,65.7,64.88,65.4,96500.0,49.4026,49.8196,49.1978,49.5921,96500.0
2008-11-17 15:30:00,65.4,65.58,63.99,64.11,114700.0,49.5921,49.7286,48.5229,48.6139,114700.0
2008-11-18 09:30:00,64.0,64.0,62.78,63.29,84600.0,48.5305,48.5305,47.6054,47.9921,84600.0
2008-11-18 10:00:00,63.18,64.86,62.58,64.82,107800.0,47.9087,49.1826,47.4537,49.1523,107800.0
2008-11-18 10:30:00,64.82,64.86,63.17,63.39,184400.0,49.1523,49.1826,47.9011,48.068,184400.0
2008-11-18 11:00:00,63.4,63.64,63.08,63.31,106100.0,48.0755,48.2575,47.8329,48.0073,106100.0
2008-11-18 11:30:00,63.34,64.71,63.3,64.36,132400.0,48.03,49.0689,47.9997,48.8035,132400.0
2008-11-18 12:00:00,64.34,64.35,63.54,63.6,49600.0,48.7883,48.7959,48.1817,48.2272,49600.0
2008-11-18 12:30:00,63.59,63.68,62.66,62.66,92000.0,48.2196,48.2879,47.5144,47.5144,92000.0
2008-11-18 13:00:00,62.6,62.6,61.2,61.6,212900.0,47.4689,47.4689,46.4073,46.7106,212900.0
2008-11-18 13:30:00,61.56,61.62,60.62,61.46,97400.0,46.6803,46.7258,45.9675,46.6045,97400.0
2008-11-18 14:00:00,61.41,62.31,60.99,62.05,111900.0,46.5665,47.249,46.2481,47.0519,111900.0
2008-11-18 14:30:00,62.06,62.07,61.0,61.5,116400.0,47.0594,47.067,46.2557,46.6348,116400.0
2008-11-18 15:00:00,61.53,63.32,61.36,62.79,230800.0,46.6575,48.0149,46.5286,47.613,230800.0
2008-11-18 15:30:00,62.79,63.43,62.17,63.03,310000.0,47.613,48.0983,47.1428,47.795,310000.0
2008-11-19 09:30:00,63.29,63.75,61.65,61.96,99400.0,47.9921,48.3409,46.7485,46.9836,99400.0
2008-11-19 10:00:00,61.91,62.35,61.55,62.1,135100.0,46.9457,47.2793,46.6727,47.0898,135100.0
2008-11-19 10:30:00,62.02,62.17,60.21,60.33,116700.0,47.0291,47.1428,45.6566,45.7476,116700.0
2008-11-19 11:00:00,60.32,61.08,60.23,60.53,59000.0,45.74,46.3163,45.6718,45.8993,59000.0
2008-11-19 11:30:00,60.53,61.27,60.16,61.1,60000.0,45.8993,46.4604,45.6187,46.3315,60000.0
2008-11-19 12:00:00,61.02,61.29,60.79,60.97,58500.0,46.2708,46.4756,46.0964,46.2329,58500.0
2008-11-19 12:30:00,60.97,61.23,60.61,60.92,67300.0,46.2329,46.4301,45.9599,46.195,67300.0
2008-11-19 13:00:00,60.97,62.62,60.85,61.26,356300.0,46.2329,47.4841,46.1419,46.4528,356300.0
2008-11-19 13:30:00,61.28,62.39,60.93,62.31,106200.0,46.468,47.3097,46.2026,47.249,106200.0
2008-11-19 14:00:00,62.31,62.31,61.48,61.69,87700.0,47.249,47.249,46.6196,46.7789,87700.0
2008-11-19 14:30:00,61.61,62.55,61.32,62.19,129000.0,46.7182,47.431,46.4983,47.158,129000.0
2008-11-19 15:00:00,62.13,62.3,60.95,61.1,189500.0,47.1125,47.2414,46.2177,46.3315,189500.0
2008-11-19 15:30:00,61.06,61.51,59.89,60.03,303600.0,46.3011,46.6424,45.4139,45.5201,303600.0
2008-11-20 09:30:00,59.6,61.13,58.86,60.76,130700.0,45.194,46.3542,44.6329,46.0737,130700.0
2008-11-20 10:00:00,60.82,62.18,60.25,62.1,188100.0,46.1192,47.1504,45.6869,47.0898,188100.0
2008-11-20 10:30:00,62.08,64.0,62.02,63.81,302500.0,47.0746,48.5305,47.0291,48.3864,302500.0
2008-11-20 11:00:00,63.9,64.68,63.24,63.49,162100.0,48.4547,49.0462,47.9542,48.1438,162100.0
2008-11-20 11:30:00,63.52,64.02,62.93,63.02,80800.0,48.1665,48.5457,47.7191,47.7874,80800.0
2008-11-20 12:00:00,62.98,64.68,62.48,64.53,95700.0,47.7571,49.0462,47.3779,48.9324,95700.0
2008-11-20 12:30:00,64.57,65.21,64.03,64.11,117600.0,48.9627,49.448,48.5533,48.6139,117600.0
2008-11-20 13:00:00,64.07,64.65,63.19,63.27,99700.0,48.5836,49.0234,47.9163,47.977,99700.0
2008-11-20 13:30:00,63.25,64.28,62.82,64.04,111600.0,47.9618,48.7428,47.6357,48.5609,111600.0
2008-11-20 14:00:00,64.04,64.16,62.58,62.59,93700.0,48.5609,48.6518,47.4537,47.4613,93700.0
2008-11-20 14:30:00,62.6,63.04,61.9,62.23,98500.0,47.4689,47.8026,46.9381,47.1883,98500.0
2008-11-20 15:00:00,62.28,62.86,61.36,61.74,148800.0,47.2263,47.6661,46.5286,46.8168,148800.0
2008-11-20 15:30:00,61.71,62.13,59.78,60.35,256600.0,46.794,47.1125,45.3305,45.7628,256600.0
2008-11-21 09:30:00,61.49,61.49,59.01,60.15,141300.0,46.6272,46.6272,44.7467,45.6111,141300.0
2008-11-21 10:00:00,60.09,60.96,59.53,60.36,58200.0,45.5656,46.2253,45.141,45.7703,58200.0
2008-11-21 10:30:00,60.37,61.19,60.09,60.19,88800.0,45.7779,46.3997,45.5656,45.6414,88800.0
2008-11-21 11:00:00,60.19,61.73,59.72,61.39,126200.0,45.6414,46.8092,45.285,46.5514,126200.0
2008-11-21 11:30:00,61.39,62.31,61.32,61.32,50200.0,46.5514,47.249,46.4983,46.4983,50200.0
2008-11-21 12:00:00,61.39,61.95,61.16,61.82,72000.0,46.5514,46.976,46.377,46.8774,72000.0
2008-11-21 12:30:00,61.82,62.35,61.43,61.43,43900.0,46.8774,47.2793,46.5817,46.5817,43900.0
2008-11-21 13:00:00,61.5,61.51,60.36,60.68,62000.0,46.6348,46.6424,45.7703,46.013,62000.0
2008-11-21 13:30:00,60.61,61.03,60.12,60.12,64700.0,45.9599,46.2784,45.5884,45.5884,64700.0
2008-11-21 14:00:00,60.12,61.38,60.09,60.83,117500.0,45.5884,46.5438,45.5656,46.1267,117500.0
2008-11-21 14:30:00,60.87,61.17,60.17,60.66,105500.0,46.1571,46.3846,45.6263,45.9978,105500.0
2008-11-21 15:00:00,60.69,62.79,60.61,62.62,191800.0,46.0206,47.613,45.9599,47.4841,191800.0
2008-11-21 15:30:00,62.59,64.59,62.19,64.44,230300.0,47.4613,48.9779,47.158,48.8642,230300.0
2008-11-24 09:30:00,64.52,66.57,64.52,65.7,100700.0,48.9248,50.4793,48.9248,49.8196,100700.0
2008-11-24 10:00:00,65.71,67.31,65.71,67.1,92600.0,49.8272,51.0405,49.8272,50.8812,92600.0
2008-11-24 10:30:00,67.19,67.61,66.65,67.3,72900.0,50.9495,51.2679,50.54,51.0329,72900.0
2008-11-24 11:00:00,67.34,67.42,66.09,66.47,76200.0,51.0632,51.1239,50.1153,50.4035,76200.0
2008-11-24 11:30:00,66.47,67.05,66.25,66.83,53100.0,50.4035,50.8433,50.2367,50.6765,53100.0
2008-11-24 12:00:00,66.81,67.11,65.39,65.47,40600.0,50.6613,50.8888,49.5845,49.6452,40600.0
2008-11-24 12:30:00,65.47,66.36,65.28,66.16,54800.0,49.6452,50.3201,49.5011,50.1684,54800.0
2008-11-24 13:00:00,66.22,66.75,66.13,66.74,39800.0,50.2139,50.6158,50.1457,50.6082,39800.0
2008-11-24 13:30:00,66.69,67.18,66.33,67.16,41400.0,50.5703,50.9419,50.2973,50.9267,41400.0
2008-11-24 14:00:00,67.17,67.47,66.49,67.27,97500.0,50.9343,51.1618,50.4187,51.0101,97500.0
2008-11-24 14:30:00,67.29,67.7,66.31,66.71,42100.0,51.0253,51.3362,50.2822,50.5855,42100.0
2008-11-24 15:00:00,66.78,67.71,66.54,67.71,70300.0,50.6386,51.3438,50.4566,51.3438,70300.0
2008-11-24 15:30:00,67.71,68.31,66.37,66.8,190600.0,51.3438,51.7987,50.3277,50.6537,190600.0
2008-11-25 09:30:00,68.16,68.88,67.54,68.46,69500.0,51.685,52.231,51.2149,51.9125,69500.0
2008-11-25 10:00:00,68.49,68.98,67.75,68.22,66900.0,51.9352,52.3068,51.3741,51.7305,66900.0
2008-11-25 10:30:00,68.24,68.24,66.43,66.96,37900.0,51.7457,51.7457,50.3732,50.7751,37900.0
2008-11-25 11:00:00,66.95,67.28,66.28,67.28,45700.0,50.7675,51.0177,50.2594,51.0177,45700.0
2008-11-25 11:30:00,67.25,67.98,67.19,67.52,26700.0,50.995,51.5485,50.9495,51.1997,26700.0
2008-11-25 12:00:00,67.56,67.75,66.91,67.48,39900.0,51.23,51.3741,50.7371,51.1694,39900.0
2008-11-25 12:30:00,67.48,67.83,66.83,67.28,49000.0,51.1694,51.4348,50.6765,51.0177,49000.0
2008-11-25 13:00:00,67.27,67.71,66.86,67.56,40500.0,51.0101,51.3438,50.6992,51.23,40500.0
2008-11-25 13:30:00,67.62,67.82,66.94,66.95,37900.0,51.2755,51.4272,50.7599,50.7675,37900.0
2008-11-25 14:00:00,66.93,67.26,66.28,66.58,54900.0,50.7523,51.0025,50.2594,50.4869,54900.0
2008-11-25 14:30:00,66.51,67.92,66.35,67.76,75600.0,50.4338,51.503,50.3125,51.3817,75600.0
2008-11-25 15:00:00,67.71,68.07,66.94,67.71,115600.0,51.3438,51.6168,50.7599,51.3438,115600.0
2008-11-25 15:30:00,67.69,68.07,67.26,67.68,189600.0,51.3286,51.6168,51.0025,51.321,189600.0
2008-11-26 09:30:00,66.6,67.44,66.32,67.21,33800.0,50.5021,51.139,50.2898,50.9646,33800.0
2008-11-26 10:00:00,67.33,68.29,66.99,68.04,38200.0,51.0556,51.7836,50.7978,51.594,38200.0
2008-11-26 10:30:00,68.08,68.92,67.96,68.75,64400.0,51.6243,52.2613,51.5333,52.1324,64400.0
2008-11-26 11:00:00,68.77,69.74,68.6,69.58,67500.0,52.1476,52.8831,52.0187,52.7618,67500.0
2008-11-26 11:30:00,69.58,70.2,69.58,70.05,90200.0,52.7618,53.2319,52.7618,53.1182,90200.0
2008-11-26 12:00:00,70.0,70.43,69.83,70.3,33500.0,53.0803,53.4063,52.9513,53.3077,33500.0
2008-11-26 12:30:00,70.27,70.62,70.2,70.4,35000.0,53.285,53.5504,53.2319,53.3836,35000.0
2008-11-26 13:00:00,70.47,70.81,70.2,70.7,37900.0,53.4367,53.6945,53.2319,53.6111,37900.0
2008-11-26 13:30:00,70.62,70.64,69.8,69.86,26000.0,53.5504,53.5656,52.9286,52.9741,26000.0
2008-11-26 14:00:00,69.86,70.41,69.66,70.23,39800.0,52.9741,53.3912,52.8224,53.2547,39800.0
2008-11-26 14:30:00,70.32,71.01,70.32,70.77,70800.0,53.3229,53.8461,53.3229,53.6641,70800.0
2008-11-26 15:00:00,70.83,71.13,70.22,70.47,120300.0,53.7096,53.9371,53.2471,53.4367,120300.0
2008-11-26 15:30:00,70.58,70.89,69.91,70.39,126200.0,53.5201,53.7551,53.012,53.376,126200.0
2008-11-28 09:30:00,70.43,71.14,69.8,69.8,36400.0,53.4063,53.9447,52.9286,52.9286,36400.0
2008-11-28 10:00:00,69.86,70.4,69.82,70.1,29000.0,52.9741,53.3836,52.9438,53.1561,29000.0
2008-11-28 10:30:00,70.19,70.2,69.63,69.84,43700.0,53.2243,53.2319,52.7997,52.9589,43700.0
2008-11-28 11:00:00,69.82,70.07,69.47,70.06,25400.0,52.9438,53.1333,52.6784,53.1258,25400.0
2008-11-28 11:30:00,70.07,70.28,69.69,70.15,24000.0,53.1333,53.2926,52.8452,53.194,24000.0
2008-11-28 12:00:00,70.19,70.27,69.85,70.0,34400.0,53.2243,53.285,52.9665,53.0803,34400.0
2008-11-28 12:30:00,70.0,70.5,69.72,70.39,68700.0,53.0803,53.4594,52.8679,53.376,68700.0
2008-11-28 13:00:00,70.57,70.57,70.57,70.57,38000.0,53.5125,53.5125,53.5125,53.5125,38000.0
2008-11-28 13:30:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:00:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 14:30:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:00:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-11-28 15:30:00,70.57,70.57,70.57,70.57,0.0,53.5125,53.5125,53.5125,53.5125,0.0
2008-12-01 09:30:00,69.82,69.82,66.55,66.98,131600.0,52.9438,52.9438,50.4642,50.7902,131600.0
2008-12-01 10:00:00,67.06,67.66,66.89,67.15,85900.0,50.8509,51.3059,50.722,50.9191,85900.0
2008-12-01 10:30:00,67.18,67.68,67.0,67.57,54600.0,50.9419,51.321,50.8054,51.2376,54600.0
2008-12-01 11:00:00,67.58,67.6,67.13,67.24,46700.0,51.2452,51.2604,50.904,50.9874,46700.0
2008-12-01 11:30:00,67.26,68.01,67.21,67.99,57400.0,51.0025,51.5713,50.9646,51.5561,57400.0
2008-12-01 12:00:00,67.98,68.14,67.56,67.81,97800.0,51.5485,51.6698,51.23,51.4196,97800.0
2008-12-01 12:30:00,67.8,68.09,67.64,67.68,62500.0,51.412,51.6319,51.2907,51.321,62500.0
2008-12-01 13:00:00,67.7,68.51,67.7,68.32,65300.0,51.3362,51.9504,51.3362,51.8063,65300.0
2008-12-01 13:30:00,68.28,68.5,67.63,68.24,59000.0,51.776,51.9428,51.2831,51.7457,59000.0
2008-12-01 14:00:00,68.31,68.33,67.16,67.48,56000.0,51.7987,51.8139,50.9267,51.1694,56000.0
2008-12-01 14:30:00,67.43,67.86,66.99,67.03,92000.0,51.1315,51.4575,50.7978,50.8281,92000.0
2008-12-01 15:00:00,67.01,67.46,66.41,66.6,71500.0,50.813,51.1542,50.358,50.5021,71500.0
2008-12-01 15:30:00,66.55,66.73,65.26,65.37,134500.0,50.4642,50.6006,49.486,49.5694,134500.0
2008-12-02 09:30:00,65.4,65.89,64.7,65.47,138800.0,49.5921,49.9637,49.0613,49.6452,138800.0
2008-12-02 10:00:00,65.52,66.48,65.5,66.01,58100.0,49.6831,50.4111,49.668,50.0547,58100.0
2008-12-02 10:30:00,66.06,66.76,66.06,66.54,37500.0,50.0926,50.6234,50.0926,50.4566,37500.0
2008-12-02 11:00:00,66.49,66.55,65.65,65.93,47500.0,50.4187,50.4642,49.7817,49.994,47500.0
2008-12-02 11:30:00,65.93,66.01,65.12,65.6,43500.0,49.994,50.0547,49.3798,49.7438,43500.0
2008-12-02 12:00:00,65.69,65.98,65.54,65.82,36200.0,49.812,50.0319,49.6983,49.9106,36200.0
2008-12-02 12:30:00,65.82,65.9,65.35,65.74,46400.0,49.9106,49.9713,49.5542,49.8499,46400.0
2008-12-02 13:00:00,65.71,66.1,65.49,66.01,41100.0,49.8272,50.1229,49.6604,50.0547,41100.0
2008-12-02 13:30:00,65.97,65.97,65.24,65.31,23800.0,50.0243,50.0243,49.4708,49.5239,23800.0
2008-12-02 14:00:00,65.37,65.41,64.51,64.96,100800.0,49.5694,49.5997,48.9172,49.2585,100800.0
2008-12-02 14:30:00,64.95,65.44,64.88,65.23,94800.0,49.2509,49.6225,49.1978,49.4632,94800.0
2008-12-02 15:00:00,65.23,65.78,64.5,65.33,157800.0,49.4632,49.8803,48.9097,49.539,157800.0
2008-12-02 15:30:00,65.4,66.21,64.89,66.15,169000.0,49.5921,50.2063,49.2054,50.1608,169000.0
2008-12-03 09:30:00,64.63,64.85,63.71,64.61,137800.0,49.0082,49.1751,48.3106,48.9931,137800.0
2008-12-03 10:00:00,64.6,65.0,63.79,65.0,104600.0,48.9855,49.2888,48.3713,49.2888,104600.0
2008-12-03 10:30:00,64.9,67.66,64.9,67.58,96700.0,49.213,51.3059,49.213,51.2452,96700.0
2008-12-03 11:00:00,67.57,68.2,67.13,67.78,116500.0,51.2376,51.7153,50.904,51.3969,116500.0
2008-12-03 11:30:00,67.79,68.43,67.62,68.28,87600.0,51.4044,51.8897,51.2755,51.776,87600.0
2008-12-03 12:00:00,68.32,68.32,66.3,66.86,64500.0,51.8063,51.8063,50.2746,50.6992,64500.0
2008-12-03 12:30:00,66.86,67.49,66.7,66.93,64400.0,50.6992,51.1769,50.5779,50.7523,64400.0
2008-12-03 13:00:00,66.99,67.33,66.4,66.4,44100.0,50.7978,51.0556,50.3504,50.3504,44100.0
2008-12-03 13:30:00,66.4,66.4,65.55,66.12,102300.0,50.3504,50.3504,49.7059,50.1381,102300.0
2008-12-03 14:00:00,66.11,67.39,65.94,67.15,72300.0,50.1305,51.1011,50.0016,50.9191,72300.0
2008-12-03 14:30:00,67.15,68.25,67.15,67.48,74800.0,50.9191,51.7532,50.9191,51.1694,74800.0
2008-12-03 15:00:00,67.48,67.93,66.59,67.27,149700.0,51.1694,51.5106,50.4945,51.0101,149700.0
2008-12-03 15:30:00,67.38,68.34,66.83,68.04,140700.0,51.0935,51.8215,50.6765,51.594,140700.0
2008-12-04 09:30:00,67.49,68.42,66.98,68.0,44200.0,51.1769,51.8822,50.7902,51.5637,44200.0
2008-12-04 10:00:00,67.95,68.49,67.26,67.99,44900.0,51.5258,51.9352,51.0025,51.5561,44900.0
2008-12-04 10:30:00,68.08,68.92,67.84,68.8,54600.0,51.6243,52.2613,51.4424,52.1703,54600.0
2008-12-04 11:00:00,68.86,68.91,68.38,68.41,77000.0,52.2158,52.2537,51.8518,51.8746,77000.0
2008-12-04 11:30:00,68.34,68.47,67.61,68.07,29500.0,51.8215,51.9201,51.2679,51.6168,29500.0
2008-12-04 12:00:00,68.02,68.09,67.21,67.73,41300.0,51.5788,51.6319,50.9646,51.3589,41300.0
2008-12-04 12:30:00,67.81,68.24,67.58,67.96,21500.0,51.4196,51.7457,51.2452,51.5333,21500.0
2008-12-04 13:00:00,67.88,67.91,67.36,67.38,22900.0,51.4727,51.4954,51.0784,51.0935,22900.0
2008-12-04 13:30:00,67.36,68.4,67.33,68.21,63000.0,51.0784,51.867,51.0556,51.7229,63000.0
2008-12-04 14:00:00,68.26,68.88,68.01,68.15,88800.0,51.7608,52.231,51.5713,51.6774,88800.0
2008-12-04 14:30:00,68.13,68.77,67.91,67.95,66800.0,51.6623,52.1476,51.4954,51.5258,66800.0
2008-12-04 15:00:00,67.87,68.0,65.91,66.19,111400.0,51.4651,51.5637,49.9789,50.1912,111400.0
2008-12-04 15:30:00,66.18,67.51,66.0,67.23,290700.0,50.1836,51.1921,50.0471,50.9798,290700.0
2008-12-05 09:30:00,66.0,66.8,65.09,65.27,52600.0,50.0471,50.6537,49.3571,49.4935,52600.0
2008-12-05 10:00:00,65.01,65.41,64.45,64.58,48000.0,49.2964,49.5997,48.8717,48.9703,48000.0
2008-12-05 10:30:00,64.59,65.27,64.25,65.19,46300.0,48.9779,49.4935,48.7201,49.4329,46300.0
2008-12-05 11:00:00,65.21,65.42,64.44,64.78,32700.0,49.448,49.6073,48.8642,49.122,32700.0
2008-12-05 11:30:00,64.7,65.81,64.64,65.57,33800.0,49.0613,49.903,49.0158,49.721,33800.0
2008-12-05 12:00:00,65.58,66.07,65.31,66.0,23900.0,49.7286,50.1002,49.5239,50.0471,23900.0
2008-12-05 12:30:00,65.99,65.99,65.17,65.63,29300.0,50.0395,50.0395,49.4177,49.7665,29300.0
2008-12-05 13:00:00,65.68,66.18,65.59,65.71,31100.0,49.8044,50.1836,49.7362,49.8272,31100.0
2008-12-05 13:30:00,65.6,67.14,65.55,66.57,40000.0,49.7438,50.9115,49.7059,50.4793,40000.0
2008-12-05 14:00:00,66.54,67.28,66.29,66.81,74600.0,50.4566,51.0177,50.267,50.6613,74600.0
2008-12-05 14:30:00,66.86,69.13,66.74,68.41,83000.0,50.6992,52.4205,50.6082,51.8746,83000.0
2008-12-05 15:00:00,68.49,68.92,67.4,68.6,80100.0,51.9352,52.2613,51.1087,52.0187,80100.0
2008-12-05 15:30:00,68.67,69.47,68.52,69.12,141200.0,52.0717,52.6784,51.958,52.413,141200.0
2008-12-08 09:30:00,70.34,72.34,69.76,71.73,164500.0,53.3381,54.8547,52.8983,54.3921,164500.0
2008-12-08 10:00:00,71.71,72.34,71.21,71.96,83000.0,54.3769,54.8547,53.9978,54.5665,83000.0
2008-12-08 10:30:00,71.99,72.79,71.65,72.58,81000.0,54.5893,55.1959,54.3314,55.0366,81000.0
2008-12-08 11:00:00,72.57,72.59,71.76,71.86,46200.0,55.0291,55.0442,54.4148,54.4907,46200.0
2008-12-08 11:30:00,71.89,72.06,71.05,71.36,62700.0,54.5134,54.6423,53.8765,54.1115,62700.0
2008-12-08 12:00:00,71.45,71.5,70.96,70.97,105700.0,54.1798,54.2177,53.8082,53.8158,105700.0
2008-12-08 12:30:00,71.03,71.76,70.75,71.19,39600.0,53.8613,54.4148,53.649,53.9826,39600.0
2008-12-08 13:00:00,71.15,71.48,70.56,70.56,60600.0,53.9523,54.2025,53.5049,53.5049,60600.0
2008-12-08 13:30:00,70.63,70.98,70.02,70.4,74400.0,53.558,53.8234,53.0954,53.3836,74400.0
2008-12-08 14:00:00,70.37,71.28,70.27,71.1,80300.0,53.3608,54.0509,53.285,53.9144,80300.0
2008-12-08 14:30:00,71.16,72.44,70.8,72.44,74600.0,53.9599,54.9305,53.6869,54.9305,74600.0
2008-12-08 15:00:00,72.36,72.94,72.02,72.7,99000.0,54.8698,55.3096,54.612,55.1276,99000.0
2008-12-08 15:30:00,72.64,72.99,70.84,71.87,230500.0,55.0821,55.3475,53.7172,54.4983,230500.0
2008-12-09 09:30:00,70.7,71.36,70.23,70.24,83900.0,53.6111,54.1115,53.2547,53.2622,83900.0
2008-12-09 10:00:00,70.34,71.62,70.34,71.35,64300.0,53.3381,54.3087,53.3381,54.1039,64300.0
2008-12-09 10:30:00,71.39,72.73,71.36,72.64,97800.0,54.1343,55.1504,54.1115,55.0821,97800.0
2008-12-09 11:00:00,72.67,73.02,71.65,71.74,61300.0,55.1049,55.3703,54.3314,54.3997,61300.0
2008-12-09 11:30:00,71.73,72.09,71.52,71.67,48300.0,54.3921,54.6651,54.2329,54.3466,48300.0
2008-12-09 12:00:00,71.55,72.47,71.52,72.33,75500.0,54.2556,54.9532,54.2329,54.8471,75500.0
2008-12-09 12:30:00,72.37,72.67,71.59,71.72,51500.0,54.8774,55.1049,54.2859,54.3845,51500.0
2008-12-09 13:00:00,71.71,72.2,71.23,71.5,78300.0,54.3769,54.7485,54.013,54.2177,78300.0
2008-12-09 13:30:00,71.53,72.01,71.44,71.64,47200.0,54.2404,54.6044,54.1722,54.3238,47200.0
2008-12-09 14:00:00,71.66,71.66,70.8,70.92,90900.0,54.339,54.339,53.6869,53.7779,90900.0
2008-12-09 14:30:00,70.88,71.77,70.55,71.6,86000.0,53.7475,54.4224,53.4973,54.2935,86000.0
2008-12-09 15:00:00,71.61,71.96,70.95,71.07,94000.0,54.3011,54.5665,53.8006,53.8916,94000.0
2008-12-09 15:30:00,71.07,71.55,70.52,70.79,165700.0,53.8916,54.2556,53.4746,53.6793,165700.0
2008-12-10 09:30:00,71.19,71.93,70.23,70.27,45900.0,53.9826,54.5438,53.2547,53.285,45900.0
2008-12-10 10:00:00,70.28,71.47,70.28,71.13,20800.0,53.2926,54.1949,53.2926,53.9371,20800.0
2008-12-10 10:30:00,71.19,71.5,70.71,71.18,48500.0,53.9826,54.2177,53.6186,53.975,48500.0
2008-12-10 11:00:00,71.23,71.64,70.96,71.18,38300.0,54.013,54.3238,53.8082,53.975,38300.0
2008-12-10 11:30:00,71.35,71.88,70.96,71.58,60700.0,54.1039,54.5058,53.8082,54.2784,60700.0
2008-12-10 12:00:00,71.54,72.19,71.48,71.71,63400.0,54.248,54.7409,54.2025,54.3769,63400.0
2008-12-10 12:30:00,71.72,71.99,71.44,71.56,25500.0,54.3845,54.5893,54.1722,54.2632,25500.0
2008-12-10 13:00:00,71.48,71.9,71.37,71.37,25200.0,54.2025,54.521,54.1191,54.1191,25200.0
2008-12-10 13:30:00,71.39,71.58,70.46,70.97,58500.0,54.1343,54.2784,53.4291,53.8158,58500.0
2008-12-10 14:00:00,70.88,71.22,70.51,70.54,54000.0,53.7475,54.0054,53.467,53.4897,54000.0
2008-12-10 14:30:00,70.61,71.25,70.33,70.92,58000.0,53.5428,54.0281,53.3305,53.7779,58000.0
2008-12-10 15:00:00,70.98,71.54,70.53,71.02,99400.0,53.8234,54.248,53.4821,53.8537,99400.0
2008-12-10 15:30:00,71.0,71.12,70.43,70.93,94500.0,53.8385,53.9295,53.4063,53.7855,94500.0
2008-12-11 09:30:00,70.65,70.87,69.27,69.83,88900.0,53.5731,53.74,52.5267,52.9513,88900.0
2008-12-11 10:00:00,69.81,69.94,69.03,69.58,90400.0,52.9362,53.0348,52.3447,52.7618,90400.0
2008-12-11 10:30:00,69.42,69.78,68.58,68.58,97000.0,52.6404,52.9134,52.0035,52.0035,97000.0
2008-12-11 11:00:00,68.57,69.0,67.77,67.95,103000.0,51.9959,52.322,51.3893,51.5258,103000.0
2008-12-11 11:30:00,67.98,68.83,67.98,68.83,53500.0,51.5485,52.1931,51.5485,52.1931,53500.0
2008-12-11 12:00:00,68.8,69.13,68.21,68.27,23100.0,52.1703,52.4205,51.7229,51.7684,23100.0
2008-12-11 12:30:00,68.24,68.88,68.22,68.76,31600.0,51.7457,52.231,51.7305,52.14,31600.0
2008-12-11 13:00:00,68.68,68.78,68.01,68.44,60800.0,52.0793,52.1551,51.5713,51.8973,60800.0
2008-12-11 13:30:00,68.46,68.55,67.73,67.86,31700.0,51.9125,51.9807,51.3589,51.4575,31700.0
2008-12-11 14:00:00,67.89,68.1,67.47,67.73,24100.0,51.4803,51.6395,51.1618,51.3589,24100.0
2008-12-11 14:30:00,67.66,68.0,66.5,66.55,59200.0,51.3059,51.5637,50.4262,50.4642,59200.0
2008-12-11 15:00:00,66.5,66.52,65.57,66.06,107700.0,50.4262,50.4414,49.721,50.0926,107700.0
2008-12-11 15:30:00,66.03,66.72,65.75,66.3,223000.0,50.0698,50.5931,49.8575,50.2746,223000.0
2008-12-12 09:30:00,63.0,66.9,62.93,66.51,147200.0,47.7722,50.7296,47.7191,50.4338,147200.0
2008-12-12 10:00:00,66.53,67.72,66.52,66.94,178800.0,50.449,51.3514,50.4414,50.7599,178800.0
2008-12-12 10:30:00,66.98,67.96,66.35,67.96,83700.0,50.7902,51.5333,50.3125,51.5333,83700.0
2008-12-12 11:00:00,67.89,68.13,67.48,67.55,84000.0,51.4803,51.6623,51.1694,51.2224,84000.0
2008-12-12 11:30:00,67.49,67.9,66.95,67.25,47600.0,51.1769,51.4878,50.7675,50.995,47600.0
2008-12-12 12:00:00,67.25,67.88,67.19,67.75,66400.0,50.995,51.4727,50.9495,51.3741,66400.0
2008-12-12 12:30:00,67.65,68.67,67.58,68.36,98100.0,51.2983,52.0717,51.2452,51.8367,98100.0
2008-12-12 13:00:00,68.39,68.63,67.49,67.74,66100.0,51.8594,52.0414,51.1769,51.3665,66100.0
2008-12-12 13:30:00,67.74,67.8,67.28,67.65,72000.0,51.3665,51.412,51.0177,51.2983,72000.0
2008-12-12 14:00:00,67.65,68.8,67.41,67.9,121600.0,51.2983,52.1703,51.1163,51.4878,121600.0
2008-12-12 14:30:00,67.84,69.16,67.19,68.85,78600.0,51.4424,52.4433,50.9495,52.2082,78600.0
2008-12-12 15:00:00,68.96,69.43,67.76,68.59,155200.0,52.2916,52.648,51.3817,52.0111,155200.0
2008-12-12 15:30:00,68.59,68.95,67.95,68.62,177800.0,52.0111,52.2841,51.5258,52.0338,177800.0
2008-12-15 09:30:00,71.52,72.6,71.26,71.61,275600.0,54.2329,55.0518,54.0357,54.3011,275600.0
2008-12-15 10:00:00,71.61,71.69,70.67,71.41,146700.0,54.3011,54.3618,53.5883,54.1494,146700.0
2008-12-15 10:30:00,71.44,71.52,70.58,70.71,149300.0,54.1722,54.2329,53.5201,53.6186,149300.0
2008-12-15 11:00:00,70.7,71.24,70.5,71.11,109200.0,53.6111,54.0205,53.4594,53.922,109200.0
2008-12-15 11:30:00,71.14,71.71,70.77,71.38,79900.0,53.9447,54.3769,53.6641,54.1267,79900.0
2008-12-15 12:00:00,71.42,72.61,71.25,72.61,113500.0,54.157,55.0594,54.0281,55.0594,113500.0
2008-12-15 12:30:00,72.56,72.65,71.84,71.94,71100.0,55.0215,55.0897,54.4755,54.5513,71100.0
2008-12-15 13:00:00,71.89,72.25,71.31,72.25,83600.0,54.5134,54.7864,54.0736,54.7864,83600.0
2008-12-15 13:30:00,72.35,72.69,72.18,72.36,83300.0,54.8622,55.1201,54.7333,54.8698,83300.0
2008-12-15 14:00:00,72.38,73.0,72.38,72.5,88700.0,54.885,55.3551,54.885,54.976,88700.0
2008-12-15 14:30:00,72.46,73.0,72.38,72.44,100600.0,54.9456,55.3551,54.885,54.9305,100600.0
2008-12-15 15:00:00,72.48,72.75,71.66,71.84,116500.0,54.9608,55.1656,54.339,54.4755,116500.0
2008-12-15 15:30:00,71.85,73.36,71.66,72.36,311700.0,54.4831,55.6281,54.339,54.8698,311700.0
2008-12-16 09:30:00,72.77,73.71,72.47,73.14,110400.0,55.1807,55.8935,54.9532,55.4613,110400.0
2008-12-16 10:00:00,73.28,73.66,73.21,73.33,94900.0,55.5674,55.8556,55.5144,55.6054,94900.0
2008-12-16 10:30:00,73.36,73.55,73.08,73.17,62500.0,55.6281,55.7722,55.4158,55.484,62500.0
2008-12-16 11:00:00,73.18,73.2,72.9,73.1,149400.0,55.4916,55.5068,55.2793,55.431,149400.0
2008-12-16 11:30:00,73.11,73.37,72.88,73.2,94500.0,55.4385,55.6357,55.2641,55.5068,94500.0
2008-12-16 12:00:00,73.18,73.25,72.94,73.24,82200.0,55.4916,55.5447,55.3096,55.5371,82200.0
2008-12-16 12:30:00,73.24,73.26,72.97,72.97,59200.0,55.5371,55.5523,55.3324,55.3324,59200.0
2008-12-16 13:00:00,72.95,73.01,72.71,72.99,95800.0,55.3172,55.3627,55.1352,55.3475,95800.0
2008-12-16 13:30:00,72.93,73.13,72.71,73.07,43200.0,55.302,55.4537,55.1352,55.4082,43200.0
2008-12-16 14:00:00,73.11,73.75,72.96,73.42,164700.0,55.4385,55.9238,55.3248,55.6736,164700.0
2008-12-16 14:30:00,73.34,74.22,72.8,73.85,170500.0,55.6129,56.2802,55.2035,55.9997,170500.0
2008-12-16 15:00:00,73.87,75.66,73.33,75.32,160000.0,56.0148,57.3722,55.6054,57.1144,160000.0
2008-12-16 15:30:00,75.31,75.49,74.5,74.75,354100.0,57.1068,57.2433,56.4926,56.6821,354100.0
2008-12-17 09:30:00,74.19,74.75,73.9,74.64,150300.0,56.2575,56.6821,56.0376,56.5987,150300.0
2008-12-17 10:00:00,74.67,74.75,73.84,73.95,109200.0,56.6215,56.6821,55.9921,56.0755,109200.0
2008-12-17 10:30:00,73.98,74.02,73.8,73.92,74000.0,56.0982,56.1286,55.9618,56.0527,74000.0
2008-12-17 11:00:00,73.93,74.0,73.62,73.82,69100.0,56.0603,56.1134,55.8253,55.9769,69100.0
2008-12-17 11:30:00,73.91,74.0,73.44,73.54,77400.0,56.0452,56.1134,55.6888,55.7646,77400.0
2008-12-17 12:00:00,73.53,73.84,73.35,73.49,218900.0,55.757,55.9921,55.6205,55.7267,218900.0
2008-12-17 12:30:00,73.54,73.8,73.41,73.63,83200.0,55.7646,55.9618,55.666,55.8328,83200.0
2008-12-17 13:00:00,73.74,73.89,73.52,73.6,85000.0,55.9163,56.03,55.7494,55.8101,85000.0
2008-12-17 13:30:00,73.63,73.75,73.58,73.63,120600.0,55.8328,55.9238,55.7949,55.8328,120600.0
2008-12-17 14:00:00,73.64,74.0,73.56,73.59,148200.0,55.8404,56.1134,55.7798,55.8025,148200.0
2008-12-17 14:30:00,73.61,74.1,73.5,74.0,132600.0,55.8177,56.1892,55.7343,56.1134,132600.0
2008-12-17 15:00:00,74.05,74.38,73.85,74.17,102600.0,56.1513,56.4016,55.9997,56.2423,102600.0
2008-12-17 15:30:00,74.21,74.52,73.73,74.0,180400.0,56.2727,56.5077,55.9087,56.1134,180400.0
2008-12-18 09:30:00,74.1,74.22,73.16,73.3,58300.0,56.1892,56.2802,55.4764,55.5826,58300.0
2008-12-18 10:00:00,73.41,74.01,73.41,73.99,77000.0,55.666,56.121,55.666,56.1058,77000.0
2008-12-18 10:30:00,73.92,74.39,73.82,73.82,59400.0,56.0527,56.4091,55.9769,55.9769,59400.0
2008-12-18 11:00:00,73.79,74.18,73.63,74.0,82100.0,55.9542,56.2499,55.8328,56.1134,82100.0
2008-12-18 11:30:00,74.01,74.1,73.76,74.1,103900.0,56.121,56.1892,55.9314,56.1892,103900.0
2008-12-18 12:00:00,74.1,74.22,73.79,73.89,84800.0,56.1892,56.2802,55.9542,56.03,84800.0
2008-12-18 12:30:00,73.87,74.19,73.8,73.96,70700.0,56.0148,56.2575,55.9618,56.0831,70700.0
2008-12-18 13:00:00,73.96,74.1,73.67,73.74,82200.0,56.0831,56.1892,55.8632,55.9163,82200.0
2008-12-18 13:30:00,73.69,73.99,73.5,73.8,50400.0,55.8783,56.1058,55.7343,55.9618,50400.0
2008-12-18 14:00:00,73.77,73.9,73.32,73.81,141300.0,55.939,56.0376,55.5978,55.9693,141300.0
2008-12-18 14:30:00,73.88,74.2,73.69,73.92,137700.0,56.0224,56.2651,55.8783,56.0527,137700.0
2008-12-18 15:00:00,73.88,74.06,73.02,73.26,175500.0,56.0224,56.1589,55.3703,55.5523,175500.0
2008-12-18 15:30:00,73.24,73.75,73.1,73.5,262200.0,55.5371,55.9238,55.431,55.7343,262200.0
2008-12-19 09:30:00,73.47,73.63,72.86,73.35,285000.0,55.7115,55.8328,55.249,55.6205,285000.0
2008-12-19 10:00:00,73.36,73.77,73.26,73.65,119900.0,55.6281,55.939,55.5523,55.848,119900.0
2008-12-19 10:30:00,73.67,74.38,73.48,73.76,91000.0,55.8632,56.4016,55.7191,55.9314,91000.0
2008-12-19 11:00:00,73.82,73.99,73.62,73.79,35200.0,55.9769,56.1058,55.8253,55.9542,35200.0
2008-12-19 11:30:00,73.86,73.92,73.04,73.1,79700.0,56.0073,56.0527,55.3855,55.431,79700.0
2008-12-19 12:00:00,73.18,73.45,72.74,73.45,64800.0,55.4916,55.6964,55.158,55.6964,64800.0
2008-12-19 12:30:00,73.37,73.5,73.09,73.43,28600.0,55.6357,55.7343,55.4234,55.6812,28600.0
2008-12-19 13:00:00,73.41,73.72,73.35,73.56,76500.0,55.666,55.9011,55.6205,55.7798,76500.0
2008-12-19 13:30:00,73.51,73.7,73.11,73.48,84800.0,55.7419,55.8859,55.4385,55.7191,84800.0
2008-12-19 14:00:00,73.47,73.84,73.44,73.62,56500.0,55.7115,55.9921,55.6888,55.8253,56500.0
2008-12-19 14:30:00,73.71,74.15,73.58,73.75,57600.0,55.8935,56.2272,55.7949,55.9238,57600.0
2008-12-19 15:00:00,73.73,73.97,73.26,73.84,60200.0,55.9087,56.0907,55.5523,55.9921,60200.0
2008-12-19 15:30:00,73.83,73.83,73.26,73.47,135600.0,55.9845,55.9845,55.5523,55.7115,135600.0
2008-12-22 09:30:00,73.9,74.1,72.5,72.99,59600.0,56.0376,56.1892,54.976,55.3475,59600.0
2008-12-22 10:00:00,72.98,73.0,72.59,72.7,51500.0,55.34,55.3551,55.0442,55.1276,51500.0
2008-12-22 10:30:00,72.7,73.28,72.56,73.28,56300.0,55.1276,55.5674,55.0215,55.5674,56300.0
2008-12-22 11:00:00,73.21,73.46,72.93,73.0,39800.0,55.5144,55.7039,55.302,55.3551,39800.0
2008-12-22 11:30:00,72.99,72.99,72.36,72.73,38700.0,55.3475,55.3475,54.8698,55.1504,38700.0
2008-12-22 12:00:00,72.7,73.0,72.56,72.7,40200.0,55.1276,55.3551,55.0215,55.1276,40200.0
2008-12-22 12:30:00,72.68,73.09,72.63,72.97,95500.0,55.1125,55.4234,55.0746,55.3324,95500.0
2008-12-22 13:00:00,72.96,73.7,72.95,73.52,63200.0,55.3248,55.8859,55.3172,55.7494,63200.0
2008-12-22 13:30:00,73.52,74.05,73.41,73.95,59100.0,55.7494,56.1513,55.666,56.0755,59100.0
2008-12-22 14:00:00,73.87,73.87,73.0,73.11,69400.0,56.0148,56.0148,55.3551,55.4385,69400.0
2008-12-22 14:30:00,73.14,73.22,72.55,72.56,91500.0,55.4613,55.5219,55.0139,55.0215,91500.0
2008-12-22 15:00:00,72.61,72.88,72.55,72.63,97900.0,55.0594,55.2641,55.0139,55.0746,97900.0
2008-12-22 15:30:00,72.68,73.76,72.62,73.67,102500.0,55.1125,55.9314,55.067,55.8632,102500.0
2008-12-23 09:30:00,74.25,74.6,73.85,74.36,92500.0,56.303,56.5684,55.9997,56.3864,92500.0
2008-12-23 10:00:00,74.46,74.72,73.72,74.72,72300.0,56.4622,56.6594,55.9011,56.6594,72300.0
2008-12-23 10:30:00,74.73,75.17,74.66,75.01,51900.0,56.667,57.0006,56.6139,56.8793,51900.0
2008-12-23 11:00:00,74.95,75.02,73.92,74.0,50200.0,56.8338,56.8869,56.0527,56.1134,50200.0
2008-12-23 11:30:00,74.04,74.94,74.02,74.71,57000.0,56.1437,56.8262,56.1286,56.6518,57000.0
2008-12-23 12:00:00,74.73,75.11,74.67,74.95,61800.0,56.667,56.9551,56.6215,56.8338,61800.0
2008-12-23 12:30:00,74.96,75.0,74.17,74.38,50900.0,56.8414,56.8717,56.2423,56.4016,50900.0
2008-12-23 13:00:00,74.36,74.39,73.87,74.04,59700.0,56.3864,56.4091,56.0148,56.1437,59700.0
2008-12-23 13:30:00,74.04,74.73,73.94,74.7,52700.0,56.1437,56.667,56.0679,56.6442,52700.0
2008-12-23 14:00:00,74.69,75.15,74.53,74.72,33100.0,56.6366,56.9854,56.5153,56.6594,33100.0
2008-12-23 14:30:00,74.73,74.8,74.16,74.59,64100.0,56.667,56.72,56.2347,56.5608,64100.0
2008-12-23 15:00:00,74.54,75.19,74.25,74.55,121100.0,56.5229,57.0158,56.303,56.5305,121100.0
2008-12-23 15:30:00,74.5,74.76,74.0,74.25,152600.0,56.4926,56.6897,56.1134,56.303,152600.0
2008-12-24 09:30:00,74.41,74.86,74.1,74.64,60300.0,56.4243,56.7655,56.1892,56.5987,60300.0
2008-12-24 10:00:00,74.58,75.26,74.56,75.14,67100.0,56.5532,57.0689,56.5381,56.9779,67100.0
2008-12-24 10:30:00,75.12,75.38,75.0,75.3,37900.0,56.9627,57.1599,56.8717,57.0992,37900.0
2008-12-24 11:00:00,75.27,75.49,75.11,75.12,28600.0,57.0764,57.2433,56.9551,56.9627,28600.0
2008-12-24 11:30:00,75.16,75.17,74.91,75.06,25700.0,56.993,57.0006,56.8035,56.9172,25700.0
2008-12-24 12:00:00,75.05,75.05,74.26,74.48,66500.0,56.9096,56.9096,56.3106,56.4774,66500.0
2008-12-24 12:30:00,74.56,75.0,74.55,74.61,38900.0,56.5381,56.8717,56.5305,56.576,38900.0
2008-12-26 09:30:00,74.9,75.52,74.86,74.89,30400.0,56.7959,57.266,56.7655,56.7883,30400.0
2008-12-26 10:00:00,74.8,75.16,74.8,75.16,13600.0,56.72,56.993,56.72,56.993,13600.0
2008-12-26 10:30:00,75.18,75.35,75.17,75.35,22000.0,57.0082,57.1371,57.0006,57.1371,22000.0
2008-12-26 11:00:00,75.35,75.57,75.25,75.32,18700.0,57.1371,57.3039,57.0613,57.1144,18700.0
2008-12-26 11:30:00,75.32,75.32,75.13,75.21,6200.0,57.1144,57.1144,56.9703,57.0309,6200.0
2008-12-26 12:00:00,75.21,75.22,75.1,75.1,16200.0,57.0309,57.0385,56.9475,56.9475,16200.0
2008-12-26 12:30:00,75.02,75.02,74.78,74.85,15100.0,56.8869,56.8869,56.7049,56.758,15100.0
2008-12-26 13:00:00,74.85,75.07,74.85,75.07,6900.0,56.758,56.9248,56.758,56.9248,6900.0
2008-12-26 13:30:00,75.08,75.28,75.08,75.19,8500.0,56.9324,57.084,56.9324,57.0158,8500.0
2008-12-26 14:00:00,75.16,75.51,75.15,75.47,11200.0,56.993,57.2584,56.9854,57.2281,11200.0
2008-12-26 14:30:00,75.48,75.56,75.37,75.44,48400.0,57.2357,57.2963,57.1523,57.2053,48400.0
2008-12-26 15:00:00,75.44,75.96,75.39,75.96,40200.0,57.2053,57.5997,57.1674,57.5997,40200.0
2008-12-26 15:30:00,75.95,75.96,75.39,75.51,54100.0,57.5921,57.5997,57.1674,57.2584,54100.0
2008-12-29 09:30:00,75.3,75.48,75.01,75.06,59000.0,57.0992,57.2357,56.8793,56.9172,59000.0
2008-12-29 10:00:00,75.06,75.19,74.62,74.85,81200.0,56.9172,57.0158,56.5836,56.758,81200.0
2008-12-29 10:30:00,74.88,74.99,74.76,74.89,53300.0,56.7807,56.8641,56.6897,56.7883,53300.0
2008-12-29 11:00:00,74.87,74.93,74.71,74.8,51400.0,56.7731,56.8186,56.6518,56.72,51400.0
2008-12-29 11:30:00,74.87,75.03,74.79,74.98,28700.0,56.7731,56.8945,56.7125,56.8565,28700.0
2008-12-29 12:00:00,75.0,75.14,74.47,74.53,39500.0,56.8717,56.9779,56.4698,56.5153,39500.0
2008-12-29 12:30:00,74.46,74.59,74.22,74.22,41000.0,56.4622,56.5608,56.2802,56.2802,41000.0
2008-12-29 13:00:00,74.16,74.27,74.05,74.25,19500.0,56.2347,56.3182,56.1513,56.303,19500.0
2008-12-29 13:30:00,74.27,74.65,74.27,74.62,79300.0,56.3182,56.6063,56.3182,56.5836,79300.0
2008-12-29 14:00:00,74.62,74.83,74.44,74.81,86300.0,56.5836,56.7428,56.4471,56.7276,86300.0
2008-12-29 14:30:00,74.81,74.86,74.62,74.62,70600.0,56.7276,56.7655,56.5836,56.5836,70600.0
2008-12-29 15:00:00,74.62,74.84,74.48,74.48,100300.0,56.5836,56.7504,56.4774,56.4774,100300.0
2008-12-29 15:30:00,74.49,74.73,74.22,74.59,160100.0,56.485,56.667,56.2802,56.5608,160100.0
2008-12-30 09:30:00,75.02,75.85,74.9,75.37,52900.0,56.8869,57.5162,56.7959,57.1523,52900.0
2008-12-30 10:00:00,75.33,76.25,75.1,76.22,29600.0,57.1219,57.8196,56.9475,57.7968,29600.0
2008-12-30 10:30:00,76.28,76.7,76.27,76.56,35600.0,57.8423,58.1608,57.8347,58.0546,35600.0
2008-12-30 11:00:00,76.56,76.83,76.45,76.6,39500.0,58.0546,58.2594,57.9712,58.085,39500.0
2008-12-30 11:30:00,76.61,77.33,76.5,77.23,37600.0,58.0925,58.6385,58.0091,58.5627,37600.0
2008-12-30 12:00:00,77.21,77.38,77.02,77.02,39600.0,58.5475,58.6764,58.4034,58.4034,39600.0
2008-12-30 12:30:00,77.02,77.15,76.55,77.13,44000.0,58.4034,58.502,58.0471,58.4869,44000.0
2008-12-30 13:00:00,77.09,77.11,76.67,76.82,16900.0,58.4565,58.4717,58.138,58.2518,16900.0
2008-12-30 13:30:00,76.81,76.88,76.3,76.36,35800.0,58.2442,58.2973,57.8575,57.903,35800.0
2008-12-30 14:00:00,76.37,76.83,76.18,76.78,77300.0,57.9106,58.2594,57.7665,58.2215,77300.0
2008-12-30 14:30:00,76.77,76.87,76.48,76.49,39000.0,58.2139,58.2897,57.994,58.0016,39000.0
2008-12-30 15:00:00,76.51,77.04,76.35,76.85,82400.0,58.0167,58.4186,57.8954,58.2745,82400.0
2008-12-30 15:30:00,76.88,77.5,76.79,77.4,96600.0,58.2973,58.7674,58.229,58.6916,96600.0
2008-12-31 09:30:00,78.09,78.65,77.4,78.25,73700.0,59.2148,59.6395,58.6916,59.3361,73700.0
2008-12-31 10:00:00,78.3,78.81,78.29,78.45,39500.0,59.3741,59.7608,59.3665,59.4878,39500.0
2008-12-31 10:30:00,78.45,79.12,78.3,79.12,59400.0,59.4878,59.9959,59.3741,59.9959,59400.0
2008-12-31 11:00:00,79.13,79.58,79.01,79.32,77500.0,60.0034,60.3447,59.9124,60.1475,77500.0
2008-12-31 11:30:00,79.25,79.45,78.9,79.04,43100.0,60.0944,60.2461,59.829,59.9352,43100.0
2008-12-31 12:00:00,79.12,79.28,78.87,79.17,52300.0,59.9959,60.1172,59.8063,60.0338,52300.0
2008-12-31 12:30:00,79.17,79.53,79.14,79.32,64500.0,60.0338,60.3068,60.011,60.1475,64500.0
2008-12-31 13:00:00,79.27,79.3,78.6,78.64,60600.0,60.1096,60.1323,59.6015,59.6319,60600.0
2008-12-31 13:30:00,78.64,79.25,78.59,79.07,57400.0,59.6319,60.0944,59.594,59.9579,57400.0
2008-12-31 14:00:00,79.08,79.36,78.84,78.97,43200.0,59.9655,60.1778,59.7835,59.8821,43200.0
2008-12-31 14:30:00,78.97,79.0,78.55,78.72,41900.0,59.8821,59.9049,59.5636,59.6925,41900.0
2008-12-31 15:00:00,78.71,79.08,78.61,78.84,55300.0,59.685,59.9655,59.6091,59.7835,55300.0
2008-12-31 15:30:00,78.94,79.24,78.29,78.66,128800.0,59.8594,60.0868,59.3665,59.647,128800.0
2009-01-02 09:30:00,78.85,79.05,76.8,76.88,89600.0,59.7911,59.9428,58.2366,58.2973,89600.0
2009-01-02 10:00:00,76.85,77.86,76.73,77.68,50500.0,58.2745,59.0404,58.1835,58.9039,50500.0
2009-01-02 10:30:00,77.68,78.81,77.68,78.8,54400.0,58.9039,59.7608,58.9039,59.7532,54400.0
2009-01-02 11:00:00,78.73,79.02,78.67,78.96,36000.0,59.7001,59.92,59.6546,59.8745,36000.0
2009-01-02 11:30:00,79.02,79.35,79.0,79.14,56800.0,59.92,60.1703,59.9049,60.011,56800.0
2009-01-02 12:00:00,79.18,79.27,79.02,79.13,16400.0,60.0414,60.1096,59.92,60.0034,16400.0
2009-01-02 12:30:00,79.18,79.64,79.15,79.51,39200.0,60.0414,60.3902,60.0186,60.2916,39200.0
2009-01-02 13:00:00,79.52,80.0,79.51,79.95,39000.0,60.2992,60.6631,60.2916,60.6252,39000.0
2009-01-02 13:30:00,79.96,80.52,79.8,80.28,125500.0,60.6328,61.0575,60.5115,60.8755,125500.0
2009-01-02 14:00:00,80.28,80.7,80.1,80.68,69300.0,60.8755,61.194,60.739,61.1788,69300.0
2009-01-02 14:30:00,80.7,81.12,80.62,80.8,78700.0,61.194,61.5124,61.1333,61.2698,78700.0
2009-01-02 15:00:00,80.82,81.18,80.5,80.85,92300.0,61.2849,61.5579,61.0423,61.3077,92300.0
2009-01-02 15:30:00,80.82,80.99,80.31,80.34,172700.0,61.2849,61.4139,60.8982,60.921,172700.0
2009-01-05 09:30:00,80.02,80.75,79.45,79.55,74300.0,60.6783,61.2319,60.2461,60.3219,74300.0
2009-01-05 10:00:00,79.64,80.19,79.41,79.95,76400.0,60.3902,60.8072,60.2158,60.6252,76400.0
2009-01-05 10:30:00,79.95,80.55,79.69,79.69,85700.0,60.6252,61.0802,60.4281,60.4281,85700.0
2009-01-05 11:00:00,79.63,79.88,79.21,79.4,78100.0,60.3826,60.5722,60.0641,60.2082,78100.0
2009-01-05 11:30:00,79.44,79.65,79.03,79.14,72300.0,60.2385,60.3977,59.9276,60.011,72300.0
2009-01-05 12:00:00,79.19,79.41,79.07,79.23,111900.0,60.0489,60.2158,59.9579,60.0793,111900.0
2009-01-05 12:30:00,79.22,79.4,78.9,79.24,170400.0,60.0717,60.2082,59.829,60.0868,170400.0
2009-01-05 13:00:00,79.26,79.42,79.01,79.22,100600.0,60.102,60.2233,59.9124,60.0717,100600.0
2009-01-05 13:30:00,79.24,79.5,79.08,79.21,103400.0,60.0868,60.284,59.9655,60.0641,103400.0
2009-01-05 14:00:00,79.21,79.47,78.71,78.78,108300.0,60.0641,60.2613,59.685,59.738,108300.0
2009-01-05 14:30:00,78.8,79.08,78.35,78.75,98000.0,59.7532,59.9655,59.412,59.7153,98000.0
2009-01-05 15:00:00,78.7,79.09,78.17,78.35,122700.0,59.6774,59.9731,59.2755,59.412,122700.0
2009-01-05 15:30:00,78.32,79.0,78.26,78.8,255300.0,59.3892,59.9049,59.3437,59.7532,255300.0
2009-01-06 09:30:00,79.16,79.25,77.91,78.74,118700.0,60.0262,60.0944,59.0783,59.7077,118700.0
2009-01-06 10:00:00,78.78,79.09,77.85,78.11,113200.0,59.738,59.9731,59.0328,59.23,113200.0
2009-01-06 10:30:00,78.11,79.07,78.11,78.84,124900.0,59.23,59.9579,59.23,59.7835,124900.0
2009-01-06 11:00:00,78.84,78.95,78.5,78.91,135300.0,59.7835,59.8669,59.5257,59.8366,135300.0
2009-01-06 11:30:00,78.91,79.33,78.7,78.85,155900.0,59.8366,60.1551,59.6774,59.7911,155900.0
2009-01-06 12:00:00,78.82,79.26,78.31,78.31,98800.0,59.7684,60.102,59.3816,59.3816,98800.0
2009-01-06 12:30:00,78.39,78.77,78.39,78.41,95500.0,59.4423,59.7305,59.4423,59.4575,95500.0
2009-01-06 13:00:00,78.46,78.5,78.04,78.46,39400.0,59.4954,59.5257,59.1769,59.4954,39400.0
2009-01-06 13:30:00,78.43,78.59,78.21,78.44,70700.0,59.4726,59.594,59.3058,59.4802,70700.0
2009-01-06 14:00:00,78.44,78.75,78.19,78.46,81200.0,59.4802,59.7153,59.2906,59.4954,81200.0
2009-01-06 14:30:00,78.49,78.99,78.29,78.77,113100.0,59.5181,59.8973,59.3665,59.7305,113100.0
2009-01-06 15:00:00,78.81,78.94,78.3,78.51,117400.0,59.7608,59.8594,59.3741,59.5333,117400.0
2009-01-06 15:30:00,78.48,78.8,78.15,78.49,171900.0,59.5105,59.7532,59.2603,59.5181,171900.0
2009-01-07 09:30:00,77.78,78.53,77.63,77.69,95400.0,58.9797,59.5485,58.866,58.9115,95400.0
2009-01-07 10:00:00,77.67,77.89,77.25,77.72,69600.0,58.8963,59.0632,58.5779,58.9342,69600.0
2009-01-07 10:30:00,77.74,78.25,77.43,77.77,72600.0,58.9494,59.3361,58.7143,58.9722,72600.0
2009-01-07 11:00:00,77.78,77.78,77.15,77.5,75300.0,58.9797,58.9797,58.502,58.7674,75300.0
2009-01-07 11:30:00,77.5,78.24,77.45,78.03,55300.0,58.7674,59.3286,58.7295,59.1693,55300.0
2009-01-07 12:00:00,78.05,78.37,77.7,78.03,80800.0,59.1845,59.4271,58.9191,59.1693,80800.0
2009-01-07 12:30:00,78.05,78.23,77.64,77.81,62600.0,59.1845,59.321,58.8736,59.0025,62600.0
2009-01-07 13:00:00,77.72,78.3,77.64,78.3,41800.0,58.9342,59.3741,58.8736,59.3741,41800.0
2009-01-07 13:30:00,78.28,78.46,77.45,77.45,97700.0,59.3589,59.4954,58.7295,58.7295,97700.0
2009-01-07 14:00:00,77.43,77.5,76.99,77.49,125200.0,58.7143,58.7674,58.3807,58.7598,125200.0
2009-01-07 14:30:00,77.45,78.2,77.33,77.7,117600.0,58.7295,59.2982,58.6385,58.9191,117600.0
2009-01-07 15:00:00,77.68,77.76,77.32,77.5,200900.0,58.9039,58.9646,58.6309,58.7674,200900.0
2009-01-07 15:30:00,77.52,77.65,77.09,77.52,151700.0,58.7826,58.8812,58.4565,58.7826,151700.0
2009-01-08 09:30:00,76.15,76.15,74.83,75.05,358700.0,57.7437,57.7437,56.7428,56.9096,358700.0
2009-01-08 10:00:00,75.05,75.2,74.91,75.1,176100.0,56.9096,57.0234,56.8035,56.9475,176100.0
2009-01-08 10:30:00,75.11,75.16,74.84,75.05,209600.0,56.9551,56.993,56.7504,56.9096,209600.0
2009-01-08 11:00:00,75.05,75.74,75.05,75.15,127500.0,56.9096,57.4328,56.9096,56.9854,127500.0
2009-01-08 11:30:00,75.12,75.82,75.05,75.61,168100.0,56.9627,57.4935,56.9096,57.3343,168100.0
2009-01-08 12:00:00,75.57,76.31,75.51,76.31,115600.0,57.3039,57.8651,57.2584,57.8651,115600.0
2009-01-08 12:30:00,76.31,76.46,75.75,75.77,93600.0,57.8651,57.9788,57.4404,57.4556,93600.0
2009-01-08 13:00:00,75.72,76.1,75.71,76.01,59900.0,57.4177,57.7058,57.4101,57.6376,59900.0
2009-01-08 13:30:00,76.06,76.89,76.0,76.65,95400.0,57.6755,58.3049,57.63,58.1229,95400.0
2009-01-08 14:00:00,76.64,77.09,76.49,76.65,81600.0,58.1153,58.4565,58.0016,58.1229,81600.0
2009-01-08 14:30:00,76.71,77.35,76.38,77.32,78200.0,58.1684,58.6537,57.9181,58.6309,78200.0
2009-01-08 15:00:00,77.33,77.61,76.74,77.08,107700.0,58.6385,58.8508,58.1911,58.4489,107700.0
2009-01-08 15:30:00,77.08,77.6,76.84,77.51,219300.0,58.4489,58.8433,58.267,58.775,219300.0
2009-01-09 09:30:00,77.42,77.69,75.33,75.95,119100.0,58.7068,58.9115,57.1219,57.5921,119100.0
2009-01-09 10:00:00,75.91,76.35,75.74,75.82,124300.0,57.5617,57.8954,57.4328,57.4935,124300.0
2009-01-09 10:30:00,75.77,75.79,74.92,75.06,185100.0,57.4556,57.4708,56.811,56.9172,185100.0
2009-01-09 11:00:00,75.03,75.99,74.91,75.93,98300.0,56.8945,57.6224,56.8035,57.5769,98300.0
2009-01-09 11:30:00,75.92,76.41,75.83,76.41,66500.0,57.5693,57.9409,57.5011,57.9409,66500.0
2009-01-09 12:00:00,76.39,76.92,76.37,76.67,104500.0,57.9257,58.3276,57.9106,58.138,104500.0
2009-01-09 12:30:00,76.59,76.82,76.4,76.41,38500.0,58.0774,58.2518,57.9333,57.9409,38500.0
2009-01-09 13:00:00,76.41,76.96,76.41,76.91,89700.0,57.9409,58.3579,57.9409,58.32,89700.0
2009-01-09 13:30:00,76.9,77.16,76.64,76.84,53400.0,58.3125,58.5096,58.1153,58.267,53400.0
2009-01-09 14:00:00,76.75,77.14,76.71,76.86,54400.0,58.1987,58.4944,58.1684,58.2821,54400.0
2009-01-09 14:30:00,76.87,77.45,76.87,77.3,70700.0,58.2897,58.7295,58.2897,58.6158,70700.0
2009-01-09 15:00:00,77.15,77.4,76.76,77.15,135700.0,58.502,58.6916,58.2063,58.502,135700.0
2009-01-09 15:30:00,77.15,77.36,76.39,76.57,186200.0,58.502,58.6613,57.9257,58.0622,186200.0
2009-01-12 09:30:00,76.4,77.0,75.76,76.5,125300.0,57.9333,58.3883,57.448,58.0091,125300.0
2009-01-12 10:00:00,76.5,76.5,75.93,76.25,112800.0,58.0091,58.0091,57.5769,57.8196,112800.0
2009-01-12 10:30:00,76.27,76.27,75.51,75.55,121300.0,57.8347,57.8347,57.2584,57.2888,121300.0
2009-01-12 11:00:00,75.47,75.98,75.39,75.93,92200.0,57.2281,57.6148,57.1674,57.5769,92200.0
2009-01-12 11:30:00,75.88,75.96,75.3,75.77,76800.0,57.539,57.5997,57.0992,57.4556,76800.0
2009-01-12 12:00:00,75.78,75.93,75.6,75.8,53700.0,57.4632,57.5769,57.3267,57.4783,53700.0
2009-01-12 12:30:00,75.85,76.01,75.75,75.8,62200.0,57.5162,57.6376,57.4404,57.4783,62200.0
2009-01-12 13:00:00,75.74,76.25,75.74,76.1,75100.0,57.4328,57.8196,57.4328,57.7058,75100.0
2009-01-12 13:30:00,76.09,76.47,76.0,76.13,113800.0,57.6982,57.9864,57.63,57.7286,113800.0
2009-01-12 14:00:00,76.13,76.14,75.8,76.04,49600.0,57.7286,57.7362,57.4783,57.6603,49600.0
2009-01-12 14:30:00,75.98,75.99,75.12,75.35,98200.0,57.6148,57.6224,56.9627,57.1371,98200.0
2009-01-12 15:00:00,75.35,75.75,75.05,75.32,128700.0,57.1371,57.4404,56.9096,57.1144,128700.0
2009-01-12 15:30:00,75.32,76.1,75.04,75.79,252500.0,57.1144,57.7058,56.902,57.4708,252500.0
2009-01-13 09:30:00,75.71,77.04,75.47,76.63,135500.0,57.4101,58.4186,57.2281,58.1077,135500.0
2009-01-13 10:00:00,76.56,77.24,76.14,76.17,90300.0,58.0546,58.5703,57.7362,57.7589,90300.0
2009-01-13 10:30:00,76.16,76.5,75.9,76.29,52400.0,57.7513,58.0091,57.5542,57.8499,52400.0
2009-01-13 11:00:00,76.22,76.33,75.6,76.19,44000.0,57.7968,57.8802,57.3267,57.7741,44000.0
2009-01-13 11:30:00,76.16,76.43,75.95,76.34,29800.0,57.7513,57.9561,57.5921,57.8878,29800.0
2009-01-13 12:00:00,76.45,76.5,75.86,75.95,39400.0,57.9712,58.0091,57.5238,57.5921,39400.0
2009-01-13 12:30:00,75.94,76.24,75.85,75.89,39700.0,57.5845,57.812,57.5162,57.5466,39700.0
2009-01-13 13:00:00,75.87,75.97,75.33,75.6,22600.0,57.5314,57.6072,57.1219,57.3267,22600.0
2009-01-13 13:30:00,75.53,75.89,75.24,75.36,47700.0,57.2736,57.5466,57.0537,57.1447,47700.0
2009-01-13 14:00:00,75.34,75.83,75.09,75.2,37700.0,57.1295,57.5011,56.9399,57.0234,37700.0
2009-01-13 14:30:00,75.21,76.44,75.21,76.15,91000.0,57.0309,57.9636,57.0309,57.7437,91000.0
2009-01-13 15:00:00,76.1,76.25,75.55,76.15,89100.0,57.7058,57.8196,57.2888,57.7437,89100.0
2009-01-13 15:30:00,76.19,76.72,75.75,76.24,193000.0,57.7741,58.176,57.4404,57.812,193000.0
2009-01-14 09:30:00,75.04,75.3,74.43,74.6,111000.0,56.902,57.0992,56.4395,56.5684,111000.0
2009-01-14 10:00:00,74.6,74.73,74.14,74.27,121200.0,56.5684,56.667,56.2196,56.3182,121200.0
2009-01-14 10:30:00,74.23,74.68,74.12,74.39,128300.0,56.2878,56.629,56.2044,56.4091,128300.0
2009-01-14 11:00:00,74.39,74.72,74.24,74.63,98800.0,56.4091,56.6594,56.2954,56.5911,98800.0
2009-01-14 11:30:00,74.64,74.64,74.19,74.48,59700.0,56.5987,56.5987,56.2575,56.4774,59700.0
2009-01-14 12:00:00,74.45,74.56,74.1,74.42,35800.0,56.4546,56.5381,56.1892,56.4319,35800.0
2009-01-14 12:30:00,74.4,74.59,74.01,74.43,50700.0,56.4167,56.5608,56.121,56.4395,50700.0
2009-01-14 13:00:00,74.41,74.58,74.24,74.27,31500.0,56.4243,56.5532,56.2954,56.3182,31500.0
2009-01-14 13:30:00,74.27,74.6,74.2,74.43,50300.0,56.3182,56.5684,56.2651,56.4395,50300.0
2009-01-14 14:00:00,74.38,74.85,74.28,74.53,107400.0,56.4016,56.758,56.3257,56.5153,107400.0
2009-01-14 14:30:00,74.55,74.96,74.39,74.46,81200.0,56.5305,56.8414,56.4091,56.4622,81200.0
2009-01-14 15:00:00,74.45,74.46,73.77,73.79,124100.0,56.4546,56.4622,55.939,55.9542,124100.0
2009-01-14 15:30:00,73.78,74.19,73.5,74.01,208700.0,55.9466,56.2575,55.7343,56.121,208700.0
2009-01-15 09:30:00,74.23,75.0,73.73,73.74,120700.0,56.2878,56.8717,55.9087,55.9163,120700.0
2009-01-15 10:00:00,73.74,74.0,73.22,73.32,63500.0,55.9163,56.1134,55.5219,55.5978,63500.0
2009-01-15 10:30:00,73.37,74.16,73.22,74.03,78400.0,55.6357,56.2347,55.5219,56.1362,78400.0
2009-01-15 11:00:00,73.99,74.28,73.78,74.14,42400.0,56.1058,56.3257,55.9466,56.2196,42400.0
2009-01-15 11:30:00,74.14,74.35,73.81,74.25,27800.0,56.2196,56.3788,55.9693,56.303,27800.0
2009-01-15 12:00:00,74.22,74.32,73.84,73.91,49000.0,56.2802,56.3561,55.9921,56.0452,49000.0
2009-01-15 12:30:00,73.89,74.02,73.7,73.94,57800.0,56.03,56.1286,55.8859,56.0679,57800.0
2009-01-15 13:00:00,73.89,74.55,73.89,74.55,49400.0,56.03,56.5305,56.03,56.5305,49400.0
2009-01-15 13:30:00,74.49,75.75,74.36,75.61,127700.0,56.485,57.4404,56.3864,57.3343,127700.0
2009-01-15 14:00:00,75.61,75.97,75.22,75.63,179700.0,57.3343,57.6072,57.0385,57.3494,179700.0
2009-01-15 14:30:00,75.62,76.22,75.47,75.71,116300.0,57.3418,57.7968,57.2281,57.4101,116300.0
2009-01-15 15:00:00,75.67,76.1,75.12,75.25,111300.0,57.3798,57.7058,56.9627,57.0613,111300.0
2009-01-15 15:30:00,75.3,75.65,74.75,75.63,154500.0,57.0992,57.3646,56.6821,57.3494,154500.0
2009-01-16 09:30:00,76.53,76.78,75.79,76.27,149300.0,58.0319,58.2215,57.4708,57.8347,149300.0
2009-01-16 10:00:00,76.22,76.69,75.92,76.44,71400.0,57.7968,58.1532,57.5693,57.9636,71400.0
2009-01-16 10:30:00,76.39,76.7,75.94,76.05,75300.0,57.9257,58.1608,57.5845,57.6679,75300.0
2009-01-16 11:00:00,76.02,76.2,75.69,75.69,61500.0,57.6452,57.7816,57.3949,57.3949,61500.0
2009-01-16 11:30:00,75.79,75.79,74.97,75.0,62600.0,57.4708,57.4708,56.849,56.8717,62600.0
2009-01-16 12:00:00,74.99,75.21,74.43,74.49,85300.0,56.8641,57.0309,56.4395,56.485,85300.0
2009-01-16 12:30:00,74.42,74.96,74.42,74.87,76100.0,56.4319,56.8414,56.4319,56.7731,76100.0
2009-01-16 13:00:00,74.87,75.14,74.5,74.93,51000.0,56.7731,56.9779,56.4926,56.8186,51000.0
2009-01-16 13:30:00,74.87,75.65,74.82,75.54,105400.0,56.7731,57.3646,56.7352,57.2812,105400.0
2009-01-16 14:00:00,75.62,75.87,75.22,75.81,78600.0,57.3418,57.5314,57.0385,57.4859,78600.0
2009-01-16 14:30:00,75.82,76.41,75.39,76.41,110200.0,57.4935,57.9409,57.1674,57.9409,110200.0
2009-01-16 15:00:00,76.41,77.07,76.06,76.67,151600.0,57.9409,58.4414,57.6755,58.138,151600.0
2009-01-16 15:30:00,76.69,76.91,76.17,76.5,308000.0,58.1532,58.32,57.7589,58.0091,308000.0
2009-01-20 09:30:00,76.31,76.84,74.6,74.71,215100.0,57.8651,58.267,56.5684,56.6518,215100.0
2009-01-20 10:00:00,74.67,75.0,74.24,75.0,116400.0,56.6215,56.8717,56.2954,56.8717,116400.0
2009-01-20 10:30:00,74.94,75.36,73.97,74.05,118200.0,56.8262,57.1447,56.0907,56.1513,118200.0
2009-01-20 11:00:00,74.07,74.4,74.05,74.14,67000.0,56.1665,56.4167,56.1513,56.2196,67000.0
2009-01-20 11:30:00,74.14,74.82,74.05,74.06,82000.0,56.2196,56.7352,56.1513,56.1589,82000.0
2009-01-20 12:00:00,74.05,74.56,73.66,73.81,95800.0,56.1513,56.5381,55.8556,55.9693,95800.0
2009-01-20 12:30:00,73.81,74.62,73.77,73.93,95200.0,55.9693,56.5836,55.939,56.0603,95200.0
2009-01-20 13:00:00,73.98,74.5,73.7,74.25,95200.0,56.0982,56.4926,55.8859,56.303,95200.0
2009-01-20 13:30:00,74.18,74.46,73.85,74.05,121100.0,56.2499,56.4622,55.9997,56.1513,121100.0
2009-01-20 14:00:00,74.07,74.51,73.9,74.44,189100.0,56.1665,56.5001,56.0376,56.4471,189100.0
2009-01-20 14:30:00,74.42,74.45,73.61,73.79,205400.0,56.4319,56.4546,55.8177,55.9542,205400.0
2009-01-20 15:00:00,73.77,73.77,72.63,73.15,211000.0,55.939,55.939,55.0746,55.4689,211000.0
2009-01-20 15:30:00,73.14,73.7,72.42,72.66,393900.0,55.4613,55.8859,54.9153,55.0973,393900.0
2009-01-21 09:30:00,73.61,73.74,71.46,72.12,310600.0,55.8177,55.9163,54.1874,54.6878,310600.0
2009-01-21 10:00:00,72.13,72.36,71.65,71.65,217700.0,54.6954,54.8698,54.3314,54.3314,217700.0
2009-01-21 10:30:00,71.65,71.76,70.56,70.86,157600.0,54.3314,54.4148,53.5049,53.7324,157600.0
2009-01-21 11:00:00,70.78,71.15,70.62,71.1,200700.0,53.6717,53.9523,53.5504,53.9144,200700.0
2009-01-21 11:30:00,71.1,71.15,70.3,70.39,148200.0,53.9144,53.9523,53.3077,53.376,148200.0
2009-01-21 12:00:00,70.36,71.11,70.01,71.07,242000.0,53.3532,53.922,53.0878,53.8916,242000.0
2009-01-21 12:30:00,71.06,71.3,70.56,70.85,115900.0,53.884,54.066,53.5049,53.7248,115900.0
2009-01-21 13:00:00,70.87,71.27,70.55,70.6,76800.0,53.74,54.0433,53.4973,53.5352,76800.0
2009-01-21 13:30:00,70.61,71.48,70.6,71.4,122200.0,53.5428,54.2025,53.5352,54.1419,122200.0
2009-01-21 14:00:00,71.4,71.46,71.01,71.44,137300.0,54.1419,54.1874,53.8461,54.1722,137300.0
2009-01-21 14:30:00,71.45,72.04,71.31,71.77,213600.0,54.1798,54.6272,54.0736,54.4224,213600.0
2009-01-21 15:00:00,71.77,72.3,71.65,72.05,187300.0,54.4224,54.8243,54.3314,54.6347,187300.0
2009-01-21 15:30:00,72.08,72.89,71.7,72.73,327300.0,54.6575,55.2717,54.3693,55.1504,327300.0
2009-01-22 09:30:00,71.0,71.5,70.12,70.58,244800.0,53.8385,54.2177,53.1712,53.5201,244800.0
2009-01-22 10:00:00,70.58,71.05,70.41,70.67,139400.0,53.5201,53.8765,53.3912,53.5883,139400.0
2009-01-22 10:30:00,70.72,70.89,70.42,70.83,125400.0,53.6262,53.7551,53.3987,53.7096,125400.0
2009-01-22 11:00:00,70.79,71.22,70.58,70.88,143800.0,53.6793,54.0054,53.5201,53.7475,143800.0
2009-01-22 11:30:00,70.89,71.09,70.55,70.66,123600.0,53.7551,53.9068,53.4973,53.5807,123600.0
2009-01-22 12:00:00,70.69,71.04,70.6,71.0,63200.0,53.6035,53.8689,53.5352,53.8385,63200.0
2009-01-22 12:30:00,70.97,71.48,70.8,71.03,86600.0,53.8158,54.2025,53.6869,53.8613,86600.0
2009-01-22 13:00:00,70.95,71.09,70.37,70.57,131800.0,53.8006,53.9068,53.3608,53.5125,131800.0
2009-01-22 13:30:00,70.53,71.21,70.39,71.21,135800.0,53.4821,53.9978,53.376,53.9978,135800.0
2009-01-22 14:00:00,71.21,71.91,71.03,71.39,162100.0,53.9978,54.5286,53.8613,54.1343,162100.0
2009-01-22 14:30:00,71.4,71.65,70.75,71.36,128800.0,54.1419,54.3314,53.649,54.1115,128800.0
2009-01-22 15:00:00,71.36,71.42,70.42,70.86,130900.0,54.1115,54.157,53.3987,53.7324,130900.0
2009-01-22 15:30:00,70.86,71.68,70.45,71.12,261400.0,53.7324,54.3542,53.4215,53.9295,261400.0
2009-01-23 09:30:00,69.82,71.4,69.33,70.18,195800.0,52.9438,54.1419,52.5722,53.2167,195800.0
2009-01-23 10:00:00,70.12,70.85,70.12,70.51,78800.0,53.1712,53.7248,53.1712,53.467,78800.0
2009-01-23 10:30:00,70.49,70.64,70.16,70.43,100200.0,53.4518,53.5656,53.2016,53.4063,100200.0
2009-01-23 11:00:00,70.39,71.4,70.39,71.23,97100.0,53.376,54.1419,53.376,54.013,97100.0
2009-01-23 11:30:00,71.25,71.58,70.88,71.04,85300.0,54.0281,54.2784,53.7475,53.8689,85300.0
2009-01-23 12:00:00,71.04,71.95,70.98,71.84,93000.0,53.8689,54.5589,53.8234,54.4755,93000.0
2009-01-23 12:30:00,71.79,72.16,71.34,71.95,106300.0,54.4376,54.7182,54.0964,54.5589,106300.0
2009-01-23 13:00:00,71.88,72.41,71.77,72.23,106500.0,54.5058,54.9077,54.4224,54.7712,106500.0
2009-01-23 13:30:00,72.21,73.03,72.21,73.03,89600.0,54.7561,55.3779,54.7561,55.3779,89600.0
2009-01-23 14:00:00,73.0,73.25,72.31,72.41,84200.0,55.3551,55.5447,54.8319,54.9077,84200.0
2009-01-23 14:30:00,72.44,72.45,71.37,71.67,120400.0,54.9305,54.9381,54.1191,54.3466,120400.0
2009-01-23 15:00:00,71.68,72.2,71.47,71.81,160100.0,54.3542,54.7485,54.1949,54.4528,160100.0
2009-01-23 15:30:00,71.81,72.1,71.53,71.79,239500.0,54.4528,54.6727,54.2404,54.4376,239500.0
2009-01-26 09:30:00,70.95,71.9,70.0,71.27,327700.0,53.8006,54.521,53.0803,54.0433,327700.0
2009-01-26 10:00:00,71.27,72.97,71.26,72.82,168700.0,54.0433,55.3324,54.0357,55.2186,168700.0
2009-01-26 10:30:00,72.82,73.0,71.76,72.34,165200.0,55.2186,55.3551,54.4148,54.8547,165200.0
2009-01-26 11:00:00,72.35,72.63,71.62,72.04,108100.0,54.8622,55.0746,54.3087,54.6272,108100.0
2009-01-26 11:30:00,72.01,72.19,71.62,71.84,69700.0,54.6044,54.7409,54.3087,54.4755,69700.0
2009-01-26 12:00:00,71.82,72.3,71.72,71.94,93100.0,54.4603,54.8243,54.3845,54.5513,93100.0
2009-01-26 12:30:00,71.94,72.45,71.66,72.11,69200.0,54.5513,54.9381,54.339,54.6802,69200.0
2009-01-26 13:00:00,72.09,72.46,71.75,72.19,55400.0,54.6651,54.9456,54.4073,54.7409,55400.0
2009-01-26 13:30:00,72.29,72.29,71.43,71.68,77400.0,54.8167,54.8167,54.1646,54.3542,77400.0
2009-01-26 14:00:00,71.71,71.71,70.93,71.37,90200.0,54.3769,54.3769,53.7855,54.1191,90200.0
2009-01-26 14:30:00,71.34,71.79,71.0,71.46,87000.0,54.0964,54.4376,53.8385,54.1874,87000.0
2009-01-26 15:00:00,71.52,71.9,71.0,71.42,153600.0,54.2329,54.521,53.8385,54.157,153600.0
2009-01-26 15:30:00,71.41,71.55,71.16,71.21,344900.0,54.1494,54.2556,53.9599,53.9978,344900.0
2009-01-27 09:30:00,71.68,73.46,71.51,73.31,130400.0,54.3542,55.7039,54.2253,55.5902,130400.0
2009-01-27 10:00:00,73.31,73.37,71.7,72.04,153500.0,55.5902,55.6357,54.3693,54.6272,153500.0
2009-01-27 10:30:00,72.03,72.36,71.87,72.36,79900.0,54.6196,54.8698,54.4983,54.8698,79900.0
2009-01-27 11:00:00,72.35,72.87,72.02,72.86,85100.0,54.8622,55.2565,54.612,55.249,85100.0
2009-01-27 11:30:00,72.9,73.08,72.65,72.84,78600.0,55.2793,55.4158,55.0897,55.2338,78600.0
2009-01-27 12:00:00,72.86,73.66,72.84,73.61,65700.0,55.249,55.8556,55.2338,55.8177,65700.0
2009-01-27 12:30:00,73.63,73.78,73.38,73.61,52700.0,55.8328,55.9466,55.6433,55.8177,52700.0
2009-01-27 13:00:00,73.54,73.79,73.04,73.4,63600.0,55.7646,55.9542,55.3855,55.6584,63600.0
2009-01-27 13:30:00,73.38,73.83,73.22,73.24,91300.0,55.6433,55.9845,55.5219,55.5371,91300.0
2009-01-27 14:00:00,73.17,73.65,72.96,73.36,97000.0,55.484,55.848,55.3248,55.6281,97000.0
2009-01-27 14:30:00,73.28,73.63,73.18,73.51,112400.0,55.5674,55.8328,55.4916,55.7419,112400.0
2009-01-27 15:00:00,73.55,74.09,73.19,73.87,211200.0,55.7722,56.1817,55.4992,56.0148,211200.0
2009-01-27 15:30:00,73.81,73.83,73.23,73.4,239300.0,55.9693,55.9845,55.5295,55.6584,239300.0
2009-01-28 09:30:00,74.5,75.05,73.96,74.05,128300.0,56.4926,56.9096,56.0831,56.1513,128300.0
2009-01-28 10:00:00,74.05,74.34,73.82,74.27,69300.0,56.1513,56.3712,55.9769,56.3182,69300.0
2009-01-28 10:30:00,74.3,74.69,74.24,74.48,113200.0,56.3409,56.6366,56.2954,56.4774,113200.0
2009-01-28 11:00:00,74.48,74.74,74.4,74.5,62000.0,56.4774,56.6745,56.4167,56.4926,62000.0
2009-01-28 11:30:00,74.58,74.73,74.41,74.55,46700.0,56.5532,56.667,56.4243,56.5305,46700.0
2009-01-28 12:00:00,74.5,74.66,74.44,74.66,22400.0,56.4926,56.6139,56.4471,56.6139,22400.0
2009-01-28 12:30:00,74.61,74.75,74.51,74.62,38900.0,56.576,56.6821,56.5001,56.5836,38900.0
2009-01-28 13:00:00,74.62,74.94,74.48,74.91,65100.0,56.5836,56.8262,56.4774,56.8035,65100.0
2009-01-28 13:30:00,74.83,75.03,74.68,74.75,56900.0,56.7428,56.8945,56.629,56.6821,56900.0
2009-01-28 14:00:00,74.8,75.42,74.72,75.03,103400.0,56.72,57.1902,56.6594,56.8945,103400.0
2009-01-28 14:30:00,75.13,75.44,74.65,75.44,97400.0,56.9703,57.2053,56.6063,57.2053,97400.0
2009-01-28 15:00:00,75.39,75.54,74.65,74.97,145700.0,57.1674,57.2812,56.6063,56.849,145700.0
2009-01-28 15:30:00,74.99,75.27,74.75,75.24,213300.0,56.8641,57.0764,56.6821,57.0537,213300.0
2009-01-29 09:30:00,74.14,75.0,74.02,74.51,141400.0,56.2196,56.8717,56.1286,56.5001,141400.0
2009-01-29 10:00:00,74.51,74.51,73.86,74.32,81800.0,56.5001,56.5001,56.0073,56.3561,81800.0
2009-01-29 10:30:00,74.31,74.61,74.0,74.52,58400.0,56.3485,56.576,56.1134,56.5077,58400.0
2009-01-29 11:00:00,74.51,74.59,74.19,74.19,56900.0,56.5001,56.5608,56.2575,56.2575,56900.0
2009-01-29 11:30:00,74.19,74.51,74.11,74.25,41800.0,56.2575,56.5001,56.1968,56.303,41800.0
2009-01-29 12:00:00,74.25,74.28,73.97,74.1,49300.0,56.303,56.3257,56.0907,56.1892,49300.0
2009-01-29 12:30:00,74.11,74.21,73.69,73.77,72500.0,56.1968,56.2727,55.8783,55.939,72500.0
2009-01-29 13:00:00,73.78,73.78,73.46,73.72,27700.0,55.9466,55.9466,55.7039,55.9011,27700.0
2009-01-29 13:30:00,73.73,73.75,73.31,73.6,54500.0,55.9087,55.9238,55.5902,55.8101,54500.0
2009-01-29 14:00:00,73.64,74.14,73.55,74.11,56400.0,55.8404,56.2196,55.7722,56.1968,56400.0
2009-01-29 14:30:00,74.07,74.43,73.87,74.02,101200.0,56.1665,56.4395,56.0148,56.1286,101200.0
2009-01-29 15:00:00,73.98,74.5,73.98,74.43,163400.0,56.0982,56.4926,56.0982,56.4395,163400.0
2009-01-29 15:30:00,74.4,74.4,73.4,74.11,465500.0,56.4167,56.4167,55.6584,56.1968,465500.0
2009-01-30 09:30:00,74.62,75.22,73.77,73.91,113300.0,56.5836,57.0385,55.939,56.0452,113300.0
2009-01-30 10:00:00,73.88,73.93,73.2,73.29,88600.0,56.0224,56.0603,55.5068,55.575,88600.0
2009-01-30 10:30:00,73.32,73.56,73.06,73.35,45100.0,55.5978,55.7798,55.4006,55.6205,45100.0
2009-01-30 11:00:00,73.35,73.8,72.9,72.96,74500.0,55.6205,55.9618,55.2793,55.3248,74500.0
2009-01-30 11:30:00,72.95,72.96,72.57,72.57,72600.0,55.3172,55.3248,55.0291,55.0291,72600.0
2009-01-30 12:00:00,72.65,73.05,72.38,72.95,70300.0,55.0897,55.393,54.885,55.3172,70300.0
2009-01-30 12:30:00,73.02,73.29,72.89,73.29,34500.0,55.3703,55.575,55.2717,55.575,34500.0
2009-01-30 13:00:00,73.22,73.68,72.84,73.04,61400.0,55.5219,55.8708,55.2338,55.3855,61400.0
2009-01-30 13:30:00,73.01,73.12,72.56,72.83,95900.0,55.3627,55.4461,55.0215,55.2262,95900.0
2009-01-30 14:00:00,72.78,73.3,72.58,73.24,100500.0,55.1883,55.5826,55.0366,55.5371,100500.0
2009-01-30 14:30:00,73.22,73.39,72.82,73.08,70700.0,55.5219,55.6509,55.2186,55.4158,70700.0
2009-01-30 15:00:00,73.1,73.32,72.48,72.54,148200.0,55.431,55.5978,54.9608,55.0063,148200.0
2009-01-30 15:30:00,72.49,73.21,72.26,72.91,292400.0,54.9684,55.5144,54.794,55.2869,292400.0
2009-02-02 09:30:00,72.01,72.13,71.04,71.3,122000.0,54.6044,54.6954,53.8689,54.066,122000.0
2009-02-02 10:00:00,71.36,72.8,71.35,72.49,155900.0,54.1115,55.2035,54.1039,54.9684,155900.0
2009-02-02 10:30:00,72.48,72.57,71.98,72.16,85300.0,54.9608,55.0291,54.5817,54.7182,85300.0
2009-02-02 11:00:00,72.18,72.61,71.96,72.28,79300.0,54.7333,55.0594,54.5665,54.8092,79300.0
2009-02-02 11:30:00,72.27,72.53,71.98,72.35,61800.0,54.8016,54.9987,54.5817,54.8622,61800.0
2009-02-02 12:00:00,72.38,72.71,72.33,72.49,44200.0,54.885,55.1352,54.8471,54.9684,44200.0
2009-02-02 12:30:00,72.54,72.92,72.52,72.59,56000.0,55.0063,55.2945,54.9911,55.0442,56000.0
2009-02-02 13:00:00,72.6,72.7,72.33,72.35,76600.0,55.0518,55.1276,54.8471,54.8622,76600.0
2009-02-02 13:30:00,72.42,72.54,71.86,71.94,61100.0,54.9153,55.0063,54.4907,54.5513,61100.0
2009-02-02 14:00:00,71.95,72.08,71.62,72.01,100600.0,54.5589,54.6575,54.3087,54.6044,100600.0
2009-02-02 14:30:00,71.98,72.06,71.6,71.78,81900.0,54.5817,54.6423,54.2935,54.43,81900.0
2009-02-02 15:00:00,71.79,72.67,71.74,72.67,100700.0,54.4376,55.1049,54.3997,55.1049,100700.0
2009-02-02 15:30:00,72.68,73.11,72.54,72.62,220900.0,55.1125,55.4385,55.0063,55.067,220900.0
2009-02-03 09:30:00,72.64,72.93,71.91,72.34,121700.0,55.0821,55.302,54.5286,54.8547,121700.0
2009-02-03 10:00:00,72.32,72.5,71.73,72.1,101300.0,54.8395,54.976,54.3921,54.6727,101300.0
2009-02-03 10:30:00,72.11,72.65,71.97,72.49,56300.0,54.6802,55.0897,54.5741,54.9684,56300.0
2009-02-03 11:00:00,72.51,73.19,72.51,72.85,67400.0,54.9836,55.4992,54.9836,55.2414,67400.0
2009-02-03 11:30:00,72.83,72.94,72.33,72.57,34100.0,55.2262,55.3096,54.8471,55.0291,34100.0
2009-02-03 12:00:00,72.66,72.79,72.47,72.6,34800.0,55.0973,55.1959,54.9532,55.0518,34800.0
2009-02-03 12:30:00,72.61,72.85,72.56,72.56,36400.0,55.0594,55.2414,55.0215,55.0215,36400.0
2009-02-03 13:00:00,72.52,72.96,72.52,72.86,20900.0,54.9911,55.3248,54.9911,55.249,20900.0
2009-02-03 13:30:00,72.87,73.41,72.76,73.17,67400.0,55.2565,55.666,55.1731,55.484,67400.0
2009-02-03 14:00:00,73.17,73.79,73.04,73.4,46500.0,55.484,55.9542,55.3855,55.6584,46500.0
2009-02-03 14:30:00,73.46,73.92,73.44,73.69,47400.0,55.7039,56.0527,55.6888,55.8783,47400.0
2009-02-03 15:00:00,73.69,74.56,73.65,74.27,112200.0,55.8783,56.5381,55.848,56.3182,112200.0
2009-02-03 15:30:00,74.26,74.54,74.05,74.2,258000.0,56.3106,56.5229,56.1513,56.2651,258000.0
2009-02-04 09:30:00,72.53,73.4,72.13,73.01,331300.0,54.9987,55.6584,54.6954,55.3627,331300.0
2009-02-04 10:00:00,73.01,74.07,72.72,73.07,281000.0,55.3627,56.1665,55.1428,55.4082,281000.0
2009-02-04 10:30:00,73.04,73.35,72.85,73.05,94300.0,55.3855,55.6205,55.2414,55.393,94300.0
2009-02-04 11:00:00,73.05,73.31,72.75,72.87,129700.0,55.393,55.5902,55.1656,55.2565,129700.0
2009-02-04 11:30:00,72.86,72.9,72.51,72.58,94600.0,55.249,55.2793,54.9836,55.0366,94600.0
2009-02-04 12:00:00,72.62,72.79,72.28,72.28,56000.0,55.067,55.1959,54.8092,54.8092,56000.0
2009-02-04 12:30:00,72.28,72.69,72.27,72.59,56000.0,54.8092,55.1201,54.8016,55.0442,56000.0
2009-02-04 13:00:00,72.62,72.62,71.95,72.35,100700.0,55.067,55.067,54.5589,54.8622,100700.0
2009-02-04 13:30:00,72.36,72.59,71.89,72.33,203000.0,54.8698,55.0442,54.5134,54.8471,203000.0
2009-02-04 14:00:00,72.3,72.3,71.88,72.09,197300.0,54.8243,54.8243,54.5058,54.6651,197300.0
2009-02-04 14:30:00,72.09,72.5,71.8,72.41,199900.0,54.6651,54.976,54.4452,54.9077,199900.0
2009-02-04 15:00:00,72.38,72.55,71.55,71.85,183300.0,54.885,55.0139,54.2556,54.4831,183300.0
2009-02-04 15:30:00,71.9,72.32,71.69,71.96,286800.0,54.521,54.8395,54.3618,54.5665,286800.0
2009-02-05 09:30:00,71.46,72.59,71.04,71.22,91300.0,54.4839,55.3455,54.1637,54.301,91300.0
2009-02-05 10:00:00,71.22,71.45,70.79,70.92,133700.0,54.301,54.4763,53.9731,54.0722,133700.0
2009-02-05 10:30:00,70.85,72.5,70.81,72.31,69200.0,54.0189,55.2769,53.9884,55.132,69200.0
2009-02-05 11:00:00,72.36,72.76,72.2,72.7,102900.0,55.1701,55.4751,55.0482,55.4294,102900.0
2009-02-05 11:30:00,72.7,73.0,72.5,72.92,75900.0,55.4294,55.6581,55.2769,55.5971,75900.0
2009-02-05 12:00:00,72.98,73.7,72.84,72.9,110300.0,55.6429,56.1918,55.5361,55.5819,110300.0
2009-02-05 12:30:00,72.91,73.27,72.68,73.25,37500.0,55.5895,55.864,55.4141,55.8487,37500.0
2009-02-05 13:00:00,73.23,73.25,72.62,72.72,45400.0,55.8335,55.8487,55.3684,55.4446,45400.0
2009-02-05 13:30:00,72.76,73.07,72.69,72.84,41800.0,55.4751,55.7115,55.4218,55.5361,41800.0
2009-02-05 14:00:00,72.82,73.33,72.74,73.27,53400.0,55.5209,55.9097,55.4599,55.864,53400.0
2009-02-05 14:30:00,73.37,73.48,72.7,72.86,76200.0,55.9402,56.0241,55.4294,55.5514,76200.0
2009-02-05 15:00:00,72.89,73.34,72.54,73.31,101100.0,55.5742,55.9173,55.3074,55.8945,101100.0
2009-02-05 15:30:00,73.31,73.42,72.79,73.06,199700.0,55.8945,55.9783,55.498,55.7039,199700.0
2009-02-06 09:30:00,73.27,74.61,72.9,74.42,67500.0,55.864,56.8856,55.5819,56.7408,67500.0
2009-02-06 10:00:00,74.47,74.52,73.72,74.0,47200.0,56.7789,56.817,56.2071,56.4205,47200.0
2009-02-06 10:30:00,74.0,74.21,73.66,74.0,54700.0,56.4205,56.5807,56.1613,56.4205,54700.0
2009-02-06 11:00:00,74.04,74.69,73.96,74.59,35400.0,56.451,56.9466,56.39,56.8704,35400.0
2009-02-06 11:30:00,74.61,74.71,74.46,74.49,35500.0,56.8856,56.9619,56.7713,56.7941,35500.0
2009-02-06 12:00:00,74.56,74.61,74.25,74.27,58700.0,56.8475,56.8856,56.6112,56.6264,58700.0
2009-02-06 12:30:00,74.29,74.74,74.25,74.71,58300.0,56.6417,56.9848,56.6112,56.9619,58300.0
2009-02-06 13:00:00,74.72,75.28,74.7,75.09,130600.0,56.9695,57.3965,56.9543,57.2516,130600.0
2009-02-06 13:30:00,75.03,75.56,75.0,75.5,68600.0,57.2059,57.61,57.183,57.5642,68600.0
2009-02-06 14:00:00,75.53,75.61,75.17,75.45,78400.0,57.5871,57.6481,57.3126,57.5261,78400.0
2009-02-06 14:30:00,75.54,75.61,75.0,75.28,47100.0,57.5947,57.6481,57.183,57.3965,47100.0
2009-02-06 15:00:00,75.3,75.32,74.82,75.09,130600.0,57.4117,57.427,57.0457,57.2516,130600.0
2009-02-06 15:30:00,75.13,75.48,74.97,75.13,264100.0,57.2821,57.549,57.1601,57.2821,264100.0
2009-02-09 09:30:00,75.04,75.34,74.77,74.92,53600.0,57.2135,57.4422,57.0076,57.122,53600.0
2009-02-09 10:00:00,74.88,75.02,74.35,74.76,83100.0,57.0915,57.1982,56.6874,57.0,83100.0
2009-02-09 10:30:00,74.76,76.26,74.59,76.08,77500.0,57.0,58.1437,56.8704,58.0064,77500.0
2009-02-09 11:00:00,76.11,76.14,75.67,75.78,31300.0,58.0293,58.0522,57.6938,57.7777,31300.0
2009-02-09 11:30:00,75.74,75.86,75.31,75.44,40900.0,57.7472,57.8387,57.4193,57.5185,40900.0
2009-02-09 12:00:00,75.47,75.55,75.18,75.54,24200.0,57.5413,57.6023,57.3202,57.5947,24200.0
2009-02-09 12:30:00,75.54,75.57,75.18,75.42,21500.0,57.5947,57.6176,57.3202,57.5032,21500.0
2009-02-09 13:00:00,75.43,75.58,75.02,75.03,87900.0,57.5108,57.6252,57.1982,57.2059,87900.0
2009-02-09 13:30:00,74.95,75.19,74.65,75.19,56900.0,57.1449,57.3279,56.9161,57.3279,56900.0
2009-02-09 14:00:00,75.18,75.27,74.56,74.71,48900.0,57.3202,57.3888,56.8475,56.9619,48900.0
2009-02-09 14:30:00,74.73,75.09,74.7,75.0,46800.0,56.9771,57.2516,56.9543,57.183,46800.0
2009-02-09 15:00:00,75.01,75.51,74.78,75.39,82800.0,57.1906,57.5718,57.0152,57.4803,82800.0
2009-02-09 15:30:00,75.44,75.6,75.1,75.31,105600.0,57.5185,57.6405,57.2592,57.4193,105600.0
2009-02-10 09:30:00,74.49,75.66,74.26,75.14,61600.0,56.7941,57.6862,56.6188,57.2897,61600.0
2009-02-10 10:00:00,75.1,75.49,74.33,74.34,103100.0,57.2592,57.5566,56.6722,56.6798,103100.0
2009-02-10 10:30:00,74.29,75.19,74.25,74.92,72200.0,56.6417,57.3279,56.6112,57.122,72200.0
2009-02-10 11:00:00,74.99,75.52,73.77,74.15,61900.0,57.1754,57.5795,56.2452,56.5349,61900.0
2009-02-10 11:30:00,74.17,74.17,72.79,73.37,92100.0,56.5502,56.5502,55.498,55.9402,92100.0
2009-02-10 12:00:00,73.36,73.9,73.23,73.43,63000.0,55.9326,56.3443,55.8335,55.986,63000.0
2009-02-10 12:30:00,73.43,73.98,73.12,73.76,62300.0,55.986,56.4053,55.7496,56.2376,62300.0
2009-02-10 13:00:00,73.73,73.74,72.4,72.86,63900.0,56.2147,56.2223,55.2006,55.5514,63900.0
2009-02-10 13:30:00,72.83,73.24,72.77,73.0,39900.0,55.5285,55.8411,55.4827,55.6581,39900.0
2009-02-10 14:00:00,73.08,73.33,72.63,72.69,57000.0,55.7191,55.9097,55.376,55.4218,57000.0
2009-02-10 14:30:00,72.66,73.02,72.2,72.25,88400.0,55.3989,55.6734,55.0482,55.0863,88400.0
2009-02-10 15:00:00,72.22,72.74,71.89,72.15,205900.0,55.0634,55.4599,54.8118,55.01,205900.0
2009-02-10 15:30:00,72.17,72.42,71.72,72.15,498900.0,55.0253,55.2159,54.6822,55.01,498900.0
2009-02-11 09:30:00,71.33,72.18,71.31,71.61,390900.0,54.3848,55.0329,54.3696,54.5983,390900.0
2009-02-11 10:00:00,71.59,72.2,71.51,71.53,235100.0,54.5831,55.0482,54.5221,54.5373,235100.0
2009-02-11 10:30:00,71.51,71.8,71.06,71.23,200400.0,54.5221,54.7432,54.179,54.3086,200400.0
2009-02-11 11:00:00,71.25,71.68,71.14,71.3,109800.0,54.3238,54.6517,54.24,54.362,109800.0
2009-02-11 11:30:00,71.25,71.56,71.14,71.29,92900.0,54.3238,54.5602,54.24,54.3543,92900.0
2009-02-11 12:00:00,71.31,71.6,71.21,71.32,55200.0,54.3696,54.5907,54.2933,54.3772,55200.0
2009-02-11 12:30:00,71.36,71.69,71.03,71.14,101500.0,54.4077,54.6593,54.1561,54.24,101500.0
2009-02-11 13:00:00,71.09,71.34,70.67,70.81,81900.0,54.2018,54.3925,53.8816,53.9884,81900.0
2009-02-11 13:30:00,70.79,70.79,69.9,70.17,134200.0,53.9731,53.9731,53.2945,53.5004,134200.0
2009-02-11 14:00:00,70.2,71.14,70.15,71.08,173400.0,53.5233,54.24,53.4852,54.1942,173400.0
2009-02-11 14:30:00,71.11,71.89,70.96,71.83,191400.0,54.2171,54.8118,54.1027,54.7661,191400.0
2009-02-11 15:00:00,71.82,72.0,71.4,71.52,234200.0,54.7584,54.8957,54.4382,54.5297,234200.0
2009-02-11 15:30:00,71.5,71.72,71.1,71.53,291300.0,54.5144,54.6822,54.2095,54.5373,291300.0
2009-02-12 09:30:00,71.94,72.79,71.37,71.78,184000.0,54.8499,55.498,54.4153,54.7279,184000.0
2009-02-12 10:00:00,71.74,72.21,71.36,72.05,155000.0,54.6974,55.0558,54.4077,54.9338,155000.0
2009-02-12 10:30:00,72.03,73.18,72.03,72.98,152200.0,54.9185,55.7953,54.9185,55.6429,152200.0
2009-02-12 11:00:00,72.93,73.24,72.25,72.81,87200.0,55.6047,55.8411,55.0863,55.5132,87200.0
2009-02-12 11:30:00,72.79,73.48,72.6,73.24,91600.0,55.498,56.0241,55.3531,55.8411,91600.0
2009-02-12 12:00:00,73.18,74.05,73.18,74.04,88100.0,55.7953,56.4587,55.7953,56.451,88100.0
2009-02-12 12:30:00,74.04,74.13,73.54,73.64,103400.0,56.451,56.5197,56.0698,56.1461,103400.0
2009-02-12 13:00:00,73.66,73.66,72.44,72.59,219100.0,56.1613,56.1613,55.2311,55.3455,219100.0
2009-02-12 13:30:00,72.61,72.83,72.03,72.83,132700.0,55.3608,55.5285,54.9185,55.5285,132700.0
2009-02-12 14:00:00,72.8,73.06,72.3,72.6,51500.0,55.5056,55.7039,55.1244,55.3531,51500.0
2009-02-12 14:30:00,72.57,72.83,72.14,72.24,80400.0,55.3303,55.5285,55.0024,55.0787,80400.0
2009-02-12 15:00:00,72.25,73.66,71.86,73.66,150900.0,55.0863,56.1613,54.7889,56.1613,150900.0
2009-02-12 15:30:00,73.65,74.09,73.26,73.78,710700.0,56.1537,56.4892,55.8563,56.2528,710700.0
2009-02-13 09:30:00,73.45,74.2,73.04,74.17,106300.0,56.0012,56.573,55.6886,56.5502,106300.0
2009-02-13 10:00:00,74.09,74.44,73.65,74.44,71400.0,56.4892,56.756,56.1537,56.756,71400.0
2009-02-13 10:30:00,74.38,74.99,74.38,74.8,88300.0,56.7103,57.1754,56.7103,57.0305,88300.0
2009-02-13 11:00:00,74.8,74.8,73.88,74.19,54700.0,57.0305,57.0305,56.3291,56.5654,54700.0
2009-02-13 11:30:00,74.19,74.49,74.1,74.22,89400.0,56.5654,56.7941,56.4968,56.5883,89400.0
2009-02-13 12:00:00,74.19,74.68,74.14,74.5,148300.0,56.5654,56.939,56.5273,56.8018,148300.0
2009-02-13 12:30:00,74.51,74.56,73.61,73.84,77600.0,56.8094,56.8475,56.1232,56.2986,77600.0
2009-02-13 13:00:00,73.83,74.36,73.77,74.27,58800.0,56.2909,56.695,56.2452,56.6264,58800.0
2009-02-13 13:30:00,74.24,74.39,73.93,74.08,138900.0,56.6035,56.7179,56.3672,56.4815,138900.0
2009-02-13 14:00:00,74.08,74.4,73.85,74.17,137700.0,56.4815,56.7255,56.3062,56.5502,137700.0
2009-02-13 14:30:00,74.16,74.64,74.0,74.37,126600.0,56.5425,56.9085,56.4205,56.7026,126600.0
2009-02-13 15:00:00,74.41,74.6,73.86,74.25,131800.0,56.7331,56.878,56.3138,56.6112,131800.0
2009-02-13 15:30:00,74.28,74.86,74.16,74.24,486500.0,56.634,57.0762,56.5425,56.6035,486500.0
2009-02-17 09:30:00,72.01,72.74,71.61,71.86,126100.0,54.9033,55.4599,54.5983,54.7889,126100.0
2009-02-17 10:00:00,71.87,73.15,71.83,73.0,166400.0,54.7965,55.7725,54.7661,55.6581,166400.0
2009-02-17 10:30:00,72.98,73.89,72.98,73.46,231400.0,55.6429,56.3367,55.6429,56.0088,231400.0
2009-02-17 11:00:00,73.41,73.43,72.73,72.76,88700.0,55.9707,55.986,55.4522,55.4751,88700.0
2009-02-17 11:30:00,72.78,72.92,72.67,72.77,55800.0,55.4904,55.5971,55.4065,55.4827,55800.0
2009-02-17 12:00:00,72.78,72.94,72.16,72.3,95100.0,55.4904,55.6124,55.0177,55.1244,95100.0
2009-02-17 12:30:00,72.35,72.67,72.33,72.57,56200.0,55.1625,55.4065,55.1473,55.3303,56200.0
2009-02-17 13:00:00,72.57,72.67,72.2,72.47,53700.0,55.3303,55.4065,55.0482,55.254,53700.0
2009-02-17 13:30:00,72.47,73.18,72.31,72.83,64700.0,55.254,55.7953,55.132,55.5285,64700.0
2009-02-17 14:00:00,72.8,73.09,72.64,72.87,77200.0,55.5056,55.7267,55.3836,55.559,77200.0
2009-02-17 14:30:00,72.87,73.33,72.86,73.09,130500.0,55.559,55.9097,55.5514,55.7267,130500.0
2009-02-17 15:00:00,73.13,73.37,72.8,73.03,100500.0,55.7572,55.9402,55.5056,55.681,100500.0
2009-02-17 15:30:00,73.04,73.86,72.93,72.95,288500.0,55.6886,56.3138,55.6047,55.62,288500.0
2009-02-18 09:30:00,73.51,73.51,71.62,71.85,131300.0,56.047,56.047,54.6059,54.7813,131300.0
2009-02-18 10:00:00,71.85,71.86,70.86,71.13,198100.0,54.7813,54.7889,54.0265,54.2323,198100.0
2009-02-18 10:30:00,71.2,71.5,71.05,71.19,177700.0,54.2857,54.5144,54.1713,54.2781,177700.0
2009-02-18 11:00:00,71.17,71.8,71.05,71.4,179900.0,54.2628,54.7432,54.1713,54.4382,179900.0
2009-02-18 11:30:00,71.43,71.68,71.3,71.37,115800.0,54.4611,54.6517,54.362,54.4153,115800.0
2009-02-18 12:00:00,71.36,71.59,71.17,71.23,150900.0,54.4077,54.5831,54.2628,54.3086,150900.0
2009-02-18 12:30:00,71.26,71.43,70.9,71.1,145800.0,54.3315,54.4611,54.057,54.2095,145800.0
2009-02-18 13:00:00,71.06,71.42,70.82,71.1,74000.0,54.179,54.4535,53.996,54.2095,74000.0
2009-02-18 13:30:00,71.12,71.12,70.51,70.62,73300.0,54.2247,54.2247,53.7596,53.8435,73300.0
2009-02-18 14:00:00,70.63,70.74,70.11,70.53,166100.0,53.8511,53.935,53.4547,53.7749,166100.0
2009-02-18 14:30:00,70.53,71.22,70.32,71.14,116300.0,53.7749,54.301,53.6148,54.24,116300.0
2009-02-18 15:00:00,71.14,71.3,70.75,70.81,128900.0,54.24,54.362,53.9426,53.9884,128900.0
2009-02-18 15:30:00,70.78,71.17,70.54,70.98,216000.0,53.9655,54.2628,53.7825,54.118,216000.0
2009-02-19 09:30:00,71.45,72.13,71.21,71.66,72200.0,54.4763,54.9948,54.2933,54.6364,72200.0
2009-02-19 10:00:00,71.65,71.68,70.81,71.06,68100.0,54.6288,54.6517,53.9884,54.179,68100.0
2009-02-19 10:30:00,71.04,71.21,70.51,70.56,83600.0,54.1637,54.2933,53.7596,53.7978,83600.0
2009-02-19 11:00:00,70.56,71.05,70.55,70.74,53500.0,53.7978,54.1713,53.7901,53.935,53500.0
2009-02-19 11:30:00,70.71,70.73,69.75,69.77,73700.0,53.9121,53.9274,53.1802,53.1954,73700.0
2009-02-19 12:00:00,69.8,69.96,69.42,69.7,102700.0,53.2183,53.3403,52.9286,53.1421,102700.0
2009-02-19 12:30:00,69.7,69.85,69.61,69.66,30100.0,53.1421,53.2564,53.0734,53.1116,30100.0
2009-02-19 13:00:00,69.72,70.22,69.57,70.1,82300.0,53.1573,53.5385,53.0429,53.447,82300.0
2009-02-19 13:30:00,70.11,70.16,69.52,69.55,81200.0,53.4547,53.4928,53.0048,53.0277,81200.0
2009-02-19 14:00:00,69.55,69.82,69.41,69.68,84600.0,53.0277,53.2335,52.9209,53.1268,84600.0
2009-02-19 14:30:00,69.69,69.97,69.48,69.88,84300.0,53.1344,53.3479,52.9743,53.2793,84300.0
2009-02-19 15:00:00,69.88,69.98,69.15,69.58,156300.0,53.2793,53.3555,52.7227,53.0506,156300.0
2009-02-19 15:30:00,69.57,69.61,68.84,69.19,450100.0,53.0429,53.0734,52.4864,52.7532,450100.0
2009-02-20 09:30:00,68.18,68.79,67.21,67.47,217000.0,51.9831,52.4482,51.2436,51.4418,217000.0
2009-02-20 10:00:00,67.47,68.64,67.42,68.29,134400.0,51.4418,52.3339,51.4037,52.067,134400.0
2009-02-20 10:30:00,68.26,69.01,68.2,68.66,128300.0,52.0441,52.616,51.9984,52.3491,128300.0
2009-02-20 11:00:00,68.6,68.71,68.19,68.39,103500.0,52.3034,52.3872,51.9908,52.1433,103500.0
2009-02-20 11:30:00,68.39,68.68,68.25,68.59,54400.0,52.1433,52.3644,52.0365,52.2957,54400.0
2009-02-20 12:00:00,68.59,68.89,68.54,68.71,76200.0,52.2957,52.5245,52.2576,52.3872,76200.0
2009-02-20 12:30:00,68.71,68.89,68.21,68.34,86400.0,52.3872,52.5245,52.006,52.1051,86400.0
2009-02-20 13:00:00,68.34,68.38,67.96,68.25,68600.0,52.1051,52.1356,51.8154,52.0365,68600.0
2009-02-20 13:30:00,68.25,68.63,68.23,68.48,100300.0,52.0365,52.3262,52.0213,52.2119,100300.0
2009-02-20 14:00:00,68.48,69.68,68.24,68.98,169200.0,52.2119,53.1268,52.0289,52.5931,169200.0
2009-02-20 14:30:00,68.98,69.82,68.77,69.31,226100.0,52.5931,53.2335,52.433,52.8447,226100.0
2009-02-20 15:00:00,69.24,69.24,68.49,68.52,192000.0,52.7913,52.7913,52.2195,52.2424,192000.0
2009-02-20 15:30:00,68.5,68.93,68.32,68.74,480400.0,52.2271,52.555,52.0899,52.4101,480400.0
2009-02-23 09:30:00,69.54,69.54,67.51,67.54,136600.0,53.0201,53.0201,51.4723,51.4952,136600.0
2009-02-23 10:00:00,67.55,67.56,66.8,66.96,189100.0,51.5028,51.5104,50.931,51.053,189100.0
2009-02-23 10:30:00,66.95,67.37,66.67,67.03,221100.0,51.0453,51.3656,50.8319,51.1063,221100.0
2009-02-23 11:00:00,67.02,67.2,66.81,66.84,101400.0,51.0987,51.236,50.9386,50.9615,101400.0
2009-02-23 11:30:00,66.82,67.38,66.56,67.31,138300.0,50.9462,51.3732,50.748,51.3198,138300.0
2009-02-23 12:00:00,67.28,67.48,67.19,67.25,135500.0,51.297,51.4494,51.2283,51.2741,135500.0
2009-02-23 12:30:00,67.24,67.28,66.49,66.49,134100.0,51.2665,51.297,50.6946,50.6946,134100.0
2009-02-23 13:00:00,66.48,67.09,66.42,66.72,78200.0,50.687,51.1521,50.6413,50.87,78200.0
2009-02-23 13:30:00,66.73,66.83,66.5,66.6,166600.0,50.8776,50.9539,50.7022,50.7785,166600.0
2009-02-23 14:00:00,66.56,66.83,66.23,66.75,200900.0,50.748,50.9539,50.4964,50.8929,200900.0
2009-02-23 14:30:00,66.73,66.79,65.99,66.02,199200.0,50.8776,50.9234,50.3134,50.3363,199200.0
2009-02-23 15:00:00,66.01,66.54,65.93,66.21,244400.0,50.3287,50.7327,50.2677,50.4811,244400.0
2009-02-23 15:30:00,66.22,66.62,65.79,65.92,346900.0,50.4888,50.7937,50.1609,50.26,346900.0
2009-02-24 09:30:00,66.0,67.15,65.95,66.82,68400.0,50.321,51.1978,50.2829,50.9462,68400.0
2009-02-24 10:00:00,66.82,66.95,66.22,66.9,93500.0,50.9462,51.0453,50.4888,51.0072,93500.0
2009-02-24 10:30:00,66.9,67.92,66.88,67.64,96200.0,51.0072,51.7849,50.992,51.5714,96200.0
2009-02-24 11:00:00,67.67,68.3,67.67,68.2,127900.0,51.5943,52.0746,51.5943,51.9984,127900.0
2009-02-24 11:30:00,68.22,68.22,67.6,67.78,51200.0,52.0136,52.0136,51.5409,51.6782,51200.0
2009-02-24 12:00:00,67.74,68.0,67.36,67.49,54400.0,51.6477,51.8459,51.3579,51.4571,54400.0
2009-02-24 12:30:00,67.46,67.96,67.43,67.71,55100.0,51.4342,51.8154,51.4113,51.6248,55100.0
2009-02-24 13:00:00,67.69,67.98,67.33,67.97,60000.0,51.6096,51.8307,51.3351,51.823,60000.0
2009-02-24 13:30:00,67.98,68.4,67.93,68.35,87200.0,51.8307,52.1509,51.7925,52.1128,87200.0
2009-02-24 14:00:00,68.4,68.45,67.91,68.3,87700.0,52.1509,52.189,51.7773,52.0746,87700.0
2009-02-24 14:30:00,68.29,68.56,68.08,68.35,84700.0,52.067,52.2729,51.9069,52.1128,84700.0
2009-02-24 15:00:00,68.32,69.03,68.32,68.81,66200.0,52.0899,52.6312,52.0899,52.4635,66200.0
2009-02-24 15:30:00,68.81,68.9,68.39,68.45,220000.0,52.4635,52.5321,52.1433,52.189,220000.0
2009-02-25 09:30:00,67.89,68.38,67.31,67.42,91500.0,51.762,52.1356,51.3198,51.4037,91500.0
2009-02-25 10:00:00,67.36,68.1,67.06,68.1,90800.0,51.3579,51.9222,51.1292,51.9222,90800.0
2009-02-25 10:30:00,68.08,68.14,67.23,67.48,174700.0,51.9069,51.9526,51.2588,51.4494,174700.0
2009-02-25 11:00:00,67.46,68.35,67.46,68.3,73400.0,51.4342,52.1128,51.4342,52.0746,73400.0
2009-02-25 11:30:00,68.33,68.76,67.63,67.7,140200.0,52.0975,52.4254,51.5638,51.6172,140200.0
2009-02-25 12:00:00,67.69,67.81,67.5,67.57,122000.0,51.6096,51.701,51.4647,51.5181,122000.0
2009-02-25 12:30:00,67.55,67.74,67.14,67.43,102600.0,51.5028,51.6477,51.1902,51.4113,102600.0
2009-02-25 13:00:00,67.48,67.85,67.41,67.63,56100.0,51.4494,51.7315,51.3961,51.5638,56100.0
2009-02-25 13:30:00,67.66,68.5,67.54,68.21,117200.0,51.5867,52.2271,51.4952,52.006,117200.0
2009-02-25 14:00:00,68.24,68.29,67.19,67.93,234800.0,52.0289,52.067,51.2283,51.7925,234800.0
2009-02-25 14:30:00,68.02,68.38,67.77,68.09,80600.0,51.8612,52.1356,51.6705,51.9145,80600.0
2009-02-25 15:00:00,68.01,69.15,67.92,68.91,146900.0,51.8535,52.7227,51.7849,52.5397,146900.0
2009-02-25 15:30:00,68.92,68.98,67.63,67.66,291400.0,52.5474,52.5931,51.5638,51.5867,291400.0
2009-02-26 09:30:00,67.79,68.33,66.9,67.93,130200.0,51.6858,52.0975,51.0072,51.7925,130200.0
2009-02-26 10:00:00,67.89,68.25,67.65,67.72,133700.0,51.762,52.0365,51.5791,51.6324,133700.0
2009-02-26 10:30:00,67.76,68.49,67.4,68.13,113300.0,51.6629,52.2195,51.3884,51.945,113300.0
2009-02-26 11:00:00,68.15,68.21,67.33,67.43,84100.0,51.9603,52.006,51.3351,51.4113,84100.0
2009-02-26 11:30:00,67.43,68.16,67.41,68.1,79100.0,51.4113,51.9679,51.3961,51.9222,79100.0
2009-02-26 12:00:00,68.09,68.22,67.7,67.79,57400.0,51.9145,52.0136,51.6172,51.6858,57400.0
2009-02-26 12:30:00,67.78,68.2,67.7,67.78,48400.0,51.6782,51.9984,51.6172,51.6782,48400.0
2009-02-26 13:00:00,67.78,68.01,67.29,67.79,40900.0,51.6782,51.8535,51.3046,51.6858,40900.0
2009-02-26 13:30:00,67.75,68.31,67.69,68.19,67700.0,51.6553,52.0823,51.6096,51.9908,67700.0
2009-02-26 14:00:00,68.21,68.34,67.82,68.16,83800.0,52.006,52.1051,51.7087,51.9679,83800.0
2009-02-26 14:30:00,68.12,68.12,66.92,67.17,157400.0,51.9374,51.9374,51.0225,51.2131,157400.0
2009-02-26 15:00:00,67.19,67.36,66.76,66.97,165900.0,51.2283,51.3579,50.9005,51.0606,165900.0
2009-02-26 15:30:00,66.97,67.42,66.79,66.84,239300.0,51.0606,51.4037,50.9234,50.9615,239300.0
2009-02-27 09:30:00,65.73,67.38,65.73,66.84,88000.0,50.1152,51.3732,50.1152,50.9615,88000.0
2009-02-27 10:00:00,66.83,67.46,66.35,66.97,105100.0,50.9539,51.4342,50.5879,51.0606,105100.0
2009-02-27 10:30:00,66.9,67.29,66.72,66.89,75600.0,51.0072,51.3046,50.87,50.9996,75600.0
2009-02-27 11:00:00,66.85,66.99,65.87,66.59,138700.0,50.9691,51.0758,50.2219,50.7709,138700.0
2009-02-27 11:30:00,66.59,67.25,66.38,67.16,29800.0,50.7709,51.2741,50.6108,51.2055,29800.0
2009-02-27 12:00:00,67.13,67.35,66.78,67.05,20200.0,51.1826,51.3503,50.9157,51.1216,20200.0
2009-02-27 12:30:00,66.98,67.16,66.65,66.89,38900.0,51.0682,51.2055,50.8166,50.9996,38900.0
2009-02-27 13:00:00,66.89,67.42,66.89,67.07,123000.0,50.9996,51.4037,50.9996,51.1368,123000.0
2009-02-27 13:30:00,67.03,67.25,66.24,67.25,177300.0,51.1063,51.2741,50.504,51.2741,177300.0
2009-02-27 14:00:00,67.21,67.45,66.7,66.71,80500.0,51.2436,51.4266,50.8547,50.8624,80500.0
2009-02-27 14:30:00,66.7,67.1,66.47,66.9,89000.0,50.8547,51.1597,50.6794,51.0072,89000.0
2009-02-27 15:00:00,66.92,66.92,66.05,66.16,171900.0,51.0225,51.0225,50.3592,50.443,171900.0
2009-02-27 15:30:00,66.16,67.05,66.09,66.27,255400.0,50.443,51.1216,50.3896,50.5269,255400.0
2009-03-02 09:30:00,65.17,65.9,65.0,65.22,86700.0,49.6882,50.2448,49.5586,49.7263,86700.0
2009-03-02 10:00:00,65.3,66.02,64.89,65.05,96800.0,49.7873,50.3363,49.4747,49.5967,96800.0
2009-03-02 10:30:00,65.0,65.1,63.82,64.1,165000.0,49.5586,49.6348,48.6589,48.8724,165000.0
2009-03-02 11:00:00,64.09,64.54,64.06,64.14,100500.0,48.8648,49.2079,48.8419,48.9029,100500.0
2009-03-02 11:30:00,64.18,64.24,63.36,63.43,126300.0,48.9334,48.9791,48.3082,48.3616,126300.0
2009-03-02 12:00:00,63.48,63.76,63.12,63.62,103800.0,48.3997,48.6132,48.1252,48.5064,103800.0
2009-03-02 12:30:00,63.6,64.05,63.59,63.94,79900.0,48.4912,48.8343,48.4835,48.7504,79900.0
2009-03-02 13:00:00,63.9,64.32,63.89,64.03,81500.0,48.7199,49.0401,48.7123,48.819,81500.0
2009-03-02 13:30:00,64.08,64.49,63.75,64.49,68900.0,48.8571,49.1697,48.6055,49.1697,68900.0
2009-03-02 14:00:00,64.48,64.73,64.02,64.07,75300.0,49.1621,49.3527,48.8114,48.8495,75300.0
2009-03-02 14:30:00,64.08,64.65,64.0,64.19,83300.0,48.8571,49.2917,48.7961,48.941,83300.0
2009-03-02 15:00:00,64.19,64.39,63.94,64.29,157100.0,48.941,49.0935,48.7504,49.0173,157100.0
2009-03-02 15:30:00,64.25,64.56,64.03,64.05,484900.0,48.9868,49.2231,48.819,48.8343,484900.0
2009-03-03 09:30:00,64.8,65.25,64.13,64.59,86400.0,49.4061,49.7492,48.8953,49.246,86400.0
2009-03-03 10:00:00,64.49,64.71,64.03,64.45,92000.0,49.1697,49.3375,48.819,49.1392,92000.0
2009-03-03 10:30:00,64.49,64.66,63.8,63.88,163100.0,49.1697,49.2994,48.6437,48.7047,163100.0
2009-03-03 11:00:00,63.88,63.92,63.23,63.61,128700.0,48.7047,48.7352,48.2091,48.4988,128700.0
2009-03-03 11:30:00,63.63,63.83,63.31,63.51,158700.0,48.514,48.6665,48.2701,48.4226,158700.0
2009-03-03 12:00:00,63.45,64.52,63.45,64.42,126300.0,48.3768,49.1926,48.3768,49.1164,126300.0
2009-03-03 12:30:00,64.42,64.56,64.2,64.2,84200.0,49.1164,49.2231,48.9486,48.9486,84200.0
2009-03-03 13:00:00,64.22,64.49,64.07,64.19,63100.0,48.9639,49.1697,48.8495,48.941,63100.0
2009-03-03 13:30:00,64.18,64.32,63.91,64.18,127200.0,48.9334,49.0401,48.7275,48.9334,127200.0
2009-03-03 14:00:00,64.19,64.65,64.14,64.51,170400.0,48.941,49.2917,48.9029,49.185,170400.0
2009-03-03 14:30:00,64.52,64.99,64.45,64.96,165200.0,49.1926,49.551,49.1392,49.5281,165200.0
2009-03-03 15:00:00,64.94,65.08,64.11,64.15,201200.0,49.5128,49.6196,48.88,48.9105,201200.0
2009-03-03 15:30:00,64.15,64.28,63.82,63.85,298200.0,48.9105,49.0096,48.6589,48.6818,298200.0
2009-03-04 09:30:00,64.66,64.92,63.86,64.03,168800.0,49.2994,49.4976,48.6894,48.819,168800.0
2009-03-04 10:00:00,64.03,64.31,62.95,63.13,275400.0,48.819,49.0325,47.9956,48.1328,275400.0
2009-03-04 10:30:00,63.13,63.9,63.07,63.75,162700.0,48.1328,48.7199,48.0871,48.6055,162700.0
2009-03-04 11:00:00,63.81,64.32,63.69,63.75,160100.0,48.6513,49.0401,48.5598,48.6055,160100.0
2009-03-04 11:30:00,63.74,63.99,63.65,63.84,170800.0,48.5979,48.7885,48.5293,48.6742,170800.0
2009-03-04 12:00:00,63.82,63.86,63.38,63.46,114100.0,48.6589,48.6894,48.3234,48.3844,114100.0
2009-03-04 12:30:00,63.5,63.62,63.17,63.38,123500.0,48.4149,48.5064,48.1633,48.3234,123500.0
2009-03-04 13:00:00,63.35,63.57,63.29,63.39,149500.0,48.3006,48.4683,48.2548,48.3311,149500.0
2009-03-04 13:30:00,63.41,63.55,63.28,63.32,151900.0,48.3463,48.4531,48.2472,48.2777,151900.0
2009-03-04 14:00:00,63.33,63.95,63.2,63.68,210900.0,48.2853,48.758,48.1862,48.5522,210900.0
2009-03-04 14:30:00,63.68,65.34,63.49,65.25,278100.0,48.5522,49.8178,48.4073,49.7492,278100.0
2009-03-04 15:00:00,65.24,65.4,64.86,65.21,149200.0,49.7416,49.8636,49.4518,49.7187,149200.0
2009-03-04 15:30:00,65.21,65.3,64.34,64.4,278800.0,49.7187,49.7873,49.0554,49.1011,278800.0
2009-03-05 09:30:00,64.07,64.07,61.8,62.0,286500.0,48.8495,48.8495,47.1188,47.2713,286500.0
2009-03-05 10:00:00,62.02,62.52,62.02,62.26,246700.0,47.2865,47.6677,47.2865,47.4695,246700.0
2009-03-05 10:30:00,62.25,62.43,61.89,61.99,185400.0,47.4619,47.5991,47.1874,47.2636,185400.0
2009-03-05 11:00:00,62.01,62.13,61.51,61.71,137800.0,47.2789,47.3704,46.8977,47.0502,137800.0
2009-03-05 11:30:00,61.73,61.76,61.22,61.51,125200.0,47.0654,47.0883,46.6766,46.8977,125200.0
2009-03-05 12:00:00,61.54,61.7,61.48,61.62,132700.0,46.9205,47.0425,46.8748,46.9815,132700.0
2009-03-05 12:30:00,61.69,61.89,61.48,61.5,107300.0,47.0349,47.1874,46.8748,46.89,107300.0
2009-03-05 13:00:00,61.51,62.12,61.48,62.04,94100.0,46.8977,47.3628,46.8748,47.3018,94100.0
2009-03-05 13:30:00,62.04,62.09,61.64,61.91,65000.0,47.3018,47.3399,46.9968,47.2026,65000.0
2009-03-05 14:00:00,61.91,62.05,61.49,61.54,87100.0,47.2026,47.3094,46.8824,46.9205,87100.0
2009-03-05 14:30:00,61.54,61.96,61.5,61.55,133500.0,46.9205,47.2408,46.89,46.9282,133500.0
2009-03-05 15:00:00,61.55,62.26,61.54,61.92,151800.0,46.9282,47.4695,46.9205,47.2103,151800.0
2009-03-05 15:30:00,61.94,61.96,61.38,61.71,335600.0,47.2255,47.2408,46.7986,47.0502,335600.0
2009-03-06 09:30:00,61.5,63.37,61.5,62.81,268200.0,46.89,48.3158,46.89,47.8888,268200.0
2009-03-06 10:00:00,62.83,62.98,61.9,62.02,222800.0,47.9041,48.0185,47.195,47.2865,222800.0
2009-03-06 10:30:00,62.04,62.07,60.79,60.91,216500.0,47.3018,47.3246,46.3487,46.4402,216500.0
2009-03-06 11:00:00,60.9,61.25,60.8,61.11,105900.0,46.4326,46.6994,46.3563,46.5927,105900.0
2009-03-06 11:30:00,61.17,61.48,60.92,61.06,119600.0,46.6384,46.8748,46.4478,46.5546,119600.0
2009-03-06 12:00:00,61.05,61.52,60.68,60.72,120000.0,46.547,46.9053,46.2648,46.2953,120000.0
2009-03-06 12:30:00,60.72,60.73,59.95,60.4,187100.0,46.2953,46.303,45.7083,46.0514,187100.0
2009-03-06 13:00:00,60.38,60.44,60.06,60.38,144800.0,46.0361,46.0819,45.7921,46.0361,144800.0
2009-03-06 13:30:00,60.38,60.51,60.14,60.51,69100.0,46.0361,46.1352,45.8531,46.1352,69100.0
2009-03-06 14:00:00,60.52,60.94,60.39,60.75,154100.0,46.1429,46.4631,46.0437,46.3182,154100.0
2009-03-06 14:30:00,60.75,60.83,60.46,60.6,183600.0,46.3182,46.3792,46.0971,46.2039,183600.0
2009-03-06 15:00:00,60.63,60.72,60.13,60.29,257000.0,46.2267,46.2953,45.8455,45.9675,257000.0
2009-03-06 15:30:00,60.3,61.57,60.3,61.46,420700.0,45.9751,46.9434,45.9751,46.8596,420700.0
2009-03-09 09:30:00,60.45,61.9,60.32,61.47,113000.0,46.0895,47.195,45.9904,46.8672,113000.0
2009-03-09 10:00:00,61.47,62.41,61.47,62.1,85100.0,46.8672,47.5839,46.8672,47.3475,85100.0
2009-03-09 10:30:00,62.06,62.27,61.4,61.47,84900.0,47.317,47.4771,46.8138,46.8672,84900.0
2009-03-09 11:00:00,61.46,61.85,61.45,61.74,91800.0,46.8596,47.1569,46.8519,47.073,91800.0
2009-03-09 11:30:00,61.8,61.94,61.56,61.91,128700.0,47.1188,47.2255,46.9358,47.2026,128700.0
2009-03-09 12:00:00,61.9,62.15,61.8,61.94,104100.0,47.195,47.3856,47.1188,47.2255,104100.0
2009-03-09 12:30:00,61.98,62.09,61.92,61.98,88000.0,47.256,47.3399,47.2103,47.256,88000.0
2009-03-09 13:00:00,61.98,62.01,61.45,61.63,68400.0,47.256,47.2789,46.8519,46.9892,68400.0
2009-03-09 13:30:00,61.62,61.72,61.41,61.5,42000.0,46.9815,47.0578,46.8214,46.89,42000.0
2009-03-09 14:00:00,61.54,61.91,61.45,61.56,84600.0,46.9205,47.2026,46.8519,46.9358,84600.0
2009-03-09 14:30:00,61.53,61.6,61.07,61.52,130400.0,46.9129,46.9663,46.5622,46.9053,130400.0
2009-03-09 15:00:00,61.52,61.66,60.91,61.41,153400.0,46.9053,47.012,46.4402,46.8214,153400.0
2009-03-09 15:30:00,61.45,61.62,60.92,61.41,341700.0,46.8519,46.9815,46.4478,46.8214,341700.0
2009-03-10 09:30:00,62.65,63.08,61.93,62.95,104700.0,47.7669,48.0947,47.2179,47.9956,104700.0
2009-03-10 10:00:00,62.97,63.56,62.87,63.06,153300.0,48.0108,48.4607,47.9346,48.0795,153300.0
2009-03-10 10:30:00,63.05,63.58,62.96,63.2,74100.0,48.0718,48.4759,48.0032,48.1862,74100.0
2009-03-10 11:00:00,63.23,63.5,62.64,63.43,135300.0,48.2091,48.4149,47.7592,48.3616,135300.0
2009-03-10 11:30:00,63.45,64.19,63.37,64.19,180700.0,48.3768,48.941,48.3158,48.941,180700.0
2009-03-10 12:00:00,64.21,64.31,63.64,63.8,129100.0,48.9563,49.0325,48.5217,48.6437,129100.0
2009-03-10 12:30:00,63.84,64.15,63.81,64.0,55200.0,48.6742,48.9105,48.6513,48.7961,55200.0
2009-03-10 13:00:00,64.01,64.42,63.96,64.27,79900.0,48.8038,49.1164,48.7657,49.002,79900.0
2009-03-10 13:30:00,64.28,64.48,64.04,64.32,212300.0,49.0096,49.1621,48.8266,49.0401,212300.0
2009-03-10 14:00:00,64.39,64.65,64.11,64.3,181500.0,49.0935,49.2917,48.88,49.0249,181500.0
2009-03-10 14:30:00,64.3,64.89,64.23,64.87,163300.0,49.0249,49.4747,48.9715,49.4595,163300.0
2009-03-10 15:00:00,64.85,65.31,64.63,65.16,145900.0,49.4442,49.7949,49.2765,49.6806,145900.0
2009-03-10 15:30:00,65.19,65.33,64.84,65.04,343400.0,49.7035,49.8102,49.4366,49.5891,343400.0
2009-03-11 09:30:00,65.99,66.0,64.32,64.62,311900.0,50.3134,50.321,49.0401,49.2689,311900.0
2009-03-11 10:00:00,64.63,65.22,64.58,64.83,134600.0,49.2765,49.7263,49.2384,49.429,134600.0
2009-03-11 10:30:00,64.84,64.95,63.85,63.92,123500.0,49.4366,49.5205,48.6818,48.7352,123500.0
2009-03-11 11:00:00,63.96,64.08,63.39,63.43,114100.0,48.7657,48.8571,48.3311,48.3616,114100.0
2009-03-11 11:30:00,63.46,63.69,63.13,63.62,155000.0,48.3844,48.5598,48.1328,48.5064,155000.0
2009-03-11 12:00:00,63.64,63.7,63.26,63.34,79900.0,48.5217,48.5674,48.2319,48.2929,79900.0
2009-03-11 12:30:00,63.33,63.55,63.21,63.33,89200.0,48.2853,48.4531,48.1938,48.2853,89200.0
2009-03-11 13:00:00,63.33,63.78,63.32,63.37,66900.0,48.2853,48.6284,48.2777,48.3158,66900.0
2009-03-11 13:30:00,63.37,63.95,63.34,63.55,74300.0,48.3158,48.758,48.2929,48.4531,74300.0
2009-03-11 14:00:00,63.6,63.79,63.04,63.22,96800.0,48.4912,48.636,48.0642,48.2014,96800.0
2009-03-11 14:30:00,63.2,63.9,63.16,63.7,125400.0,48.1862,48.7199,48.1557,48.5674,125400.0
2009-03-11 15:00:00,63.68,64.59,63.68,64.53,164600.0,48.5522,49.246,48.5522,49.2002,164600.0
2009-03-11 15:30:00,64.53,64.86,64.09,64.17,280000.0,49.2002,49.4518,48.8648,48.9258,280000.0
2009-03-12 09:30:00,64.18,64.38,62.89,63.41,56700.0,48.9334,49.0859,47.9498,48.3463,56700.0
2009-03-12 10:00:00,63.48,64.38,63.4,64.32,70600.0,48.3997,49.0859,48.3387,49.0401,70600.0
2009-03-12 10:30:00,64.38,64.59,63.97,64.45,62100.0,49.0859,49.246,48.7733,49.1392,62100.0
2009-03-12 11:00:00,64.4,64.56,64.15,64.15,23800.0,49.1011,49.2231,48.9105,48.9105,23800.0
2009-03-12 11:30:00,64.1,64.67,63.9,64.35,42700.0,48.8724,49.307,48.7199,49.063,42700.0
2009-03-12 12:00:00,64.35,64.99,64.33,64.96,122000.0,49.063,49.551,49.0478,49.5281,122000.0
2009-03-12 12:30:00,64.97,65.72,64.9,65.68,76600.0,49.5357,50.1075,49.4823,50.077,76600.0
2009-03-12 13:00:00,65.69,65.93,65.5,65.52,115700.0,50.0847,50.2677,49.9398,49.9551,115700.0
2009-03-12 13:30:00,65.57,65.68,65.37,65.55,60600.0,49.9932,50.077,49.8407,49.9779,60600.0
2009-03-12 14:00:00,65.6,66.1,65.36,65.88,80500.0,50.0161,50.3973,49.8331,50.2295,80500.0
2009-03-12 14:30:00,65.91,66.29,65.77,66.07,93500.0,50.2524,50.5421,50.1457,50.3744,93500.0
2009-03-12 15:00:00,66.07,66.3,65.94,66.25,151600.0,50.3744,50.5498,50.2753,50.5116,151600.0
2009-03-12 15:30:00,66.2,66.74,66.09,66.38,242500.0,50.4735,50.8852,50.3896,50.6108,242500.0
2009-03-13 09:30:00,66.88,66.88,65.43,65.97,69000.0,50.992,50.992,49.8864,50.2982,69000.0
2009-03-13 10:00:00,66.0,66.06,65.15,65.17,82800.0,50.321,50.3668,49.673,49.6882,82800.0
2009-03-13 10:30:00,65.17,66.03,65.03,65.51,55200.0,49.6882,50.3439,49.5815,49.9474,55200.0
2009-03-13 11:00:00,65.47,65.77,65.28,65.67,35400.0,49.9169,50.1457,49.7721,50.0694,35400.0
2009-03-13 11:30:00,65.65,65.65,65.05,65.17,55400.0,50.0542,50.0542,49.5967,49.6882,55400.0
2009-03-13 12:00:00,65.18,65.36,64.88,65.01,36300.0,49.6958,49.8331,49.4671,49.5662,36300.0
2009-03-13 12:30:00,64.98,65.23,64.76,65.18,51500.0,49.5433,49.7339,49.3756,49.6958,51500.0
2009-03-13 13:00:00,65.11,65.41,64.99,65.29,43200.0,49.6425,49.8712,49.551,49.7797,43200.0
2009-03-13 13:30:00,65.32,65.33,64.93,65.2,53200.0,49.8026,49.8102,49.5052,49.7111,53200.0
2009-03-13 14:00:00,65.21,65.45,65.1,65.4,70800.0,49.7187,49.9017,49.6348,49.8636,70800.0
2009-03-13 14:30:00,65.38,65.81,65.36,65.48,67100.0,49.8483,50.1762,49.8331,49.9246,67100.0
2009-03-13 15:00:00,65.47,65.79,65.46,65.67,118600.0,49.9169,50.1609,49.9093,50.0694,118600.0
2009-03-13 15:30:00,65.65,66.03,65.51,65.75,211200.0,50.0542,50.3439,49.9474,50.1304,211200.0
2009-03-16 09:30:00,66.69,66.8,62.94,63.05,402900.0,50.8471,50.931,47.988,48.0718,402900.0
2009-03-16 10:00:00,63.04,63.57,62.76,63.41,217400.0,48.0642,48.4683,47.8507,48.3463,217400.0
2009-03-16 10:30:00,63.47,64.12,63.43,63.71,93100.0,48.3921,48.8876,48.3616,48.575,93100.0
2009-03-16 11:00:00,63.67,64.68,63.67,64.6,74400.0,48.5445,49.3146,48.5445,49.2536,74400.0
2009-03-16 11:30:00,64.6,64.74,64.44,64.66,59900.0,49.2536,49.3604,49.1316,49.2994,59900.0
2009-03-16 12:00:00,64.62,64.63,63.78,63.93,131000.0,49.2689,49.2765,48.6284,48.7428,131000.0
2009-03-16 12:30:00,63.95,64.68,63.82,64.6,132500.0,48.758,49.3146,48.6589,49.2536,132500.0
2009-03-16 13:00:00,64.6,64.87,64.45,64.85,75400.0,49.2536,49.4595,49.1392,49.4442,75400.0
2009-03-16 13:30:00,64.83,65.17,64.74,64.97,61000.0,49.429,49.6882,49.3604,49.5357,61000.0
2009-03-16 14:00:00,64.98,65.03,64.79,64.91,59300.0,49.5433,49.5815,49.3985,49.49,59300.0
2009-03-16 14:30:00,64.9,65.14,64.83,64.88,129200.0,49.4823,49.6653,49.429,49.4671,129200.0
2009-03-16 15:00:00,64.9,64.98,64.45,64.58,195200.0,49.4823,49.5433,49.1392,49.2384,195200.0
2009-03-16 15:30:00,64.58,64.74,64.12,64.3,280400.0,49.2384,49.3604,48.8876,49.0249,280400.0
2009-03-17 09:30:00,64.7,64.7,63.73,63.97,55300.0,49.3299,49.3299,48.5903,48.7733,55300.0
2009-03-17 10:00:00,63.95,64.4,63.73,64.13,91700.0,48.758,49.1011,48.5903,48.8953,91700.0
2009-03-17 10:30:00,64.12,65.0,64.06,64.8,72600.0,48.8876,49.5586,48.8419,49.4061,72600.0
2009-03-17 11:00:00,64.75,64.8,64.49,64.74,61500.0,49.368,49.4061,49.1697,49.3604,61500.0
2009-03-17 11:30:00,64.74,65.0,64.52,64.98,61400.0,49.3604,49.5586,49.1926,49.5433,61400.0
2009-03-17 12:00:00,64.98,65.41,64.82,65.31,64300.0,49.5433,49.8712,49.4213,49.7949,64300.0
2009-03-17 12:30:00,65.36,65.95,65.21,65.77,88400.0,49.8331,50.2829,49.7187,50.1457,88400.0
2009-03-17 13:00:00,65.76,65.91,65.51,65.76,45200.0,50.138,50.2524,49.9474,50.138,45200.0
2009-03-17 13:30:00,65.78,65.93,65.39,65.5,64500.0,50.1533,50.2677,49.8559,49.9398,64500.0
2009-03-17 14:00:00,65.53,65.75,65.31,65.39,60400.0,49.9627,50.1304,49.7949,49.8559,60400.0
2009-03-17 14:30:00,65.38,66.06,65.37,65.84,47900.0,49.8483,50.3668,49.8407,50.199,47900.0
2009-03-17 15:00:00,65.83,66.27,65.77,65.99,99500.0,50.1914,50.5269,50.1457,50.3134,99500.0
2009-03-17 15:30:00,65.97,66.45,65.8,66.45,207300.0,50.2982,50.6641,50.1685,50.6641,207300.0
2009-03-18 09:30:00,65.67,66.06,65.14,65.49,96600.0,50.0694,50.3668,49.6653,49.9322,96600.0
2009-03-18 10:00:00,65.43,65.62,65.11,65.18,49500.0,49.8864,50.0313,49.6425,49.6958,49500.0
2009-03-18 10:30:00,65.18,65.98,65.0,65.98,55400.0,49.6958,50.3058,49.5586,50.3058,55400.0
2009-03-18 11:00:00,65.98,66.21,65.69,65.87,68900.0,50.3058,50.4811,50.0847,50.2219,68900.0
2009-03-18 11:30:00,65.87,66.1,65.6,66.07,32000.0,50.2219,50.3973,50.0161,50.3744,32000.0
2009-03-18 12:00:00,66.08,66.27,66.08,66.22,53200.0,50.382,50.5269,50.382,50.4888,53200.0
2009-03-18 12:30:00,66.22,66.28,66.0,66.28,61900.0,50.4888,50.5345,50.321,50.5345,61900.0
2009-03-18 13:00:00,66.19,66.35,66.17,66.29,31600.0,50.4659,50.5879,50.4506,50.5421,31600.0
2009-03-18 13:30:00,66.3,66.65,66.25,66.52,43200.0,50.5498,50.8166,50.5116,50.7175,43200.0
2009-03-18 14:00:00,66.52,67.94,66.37,67.35,118100.0,50.7175,51.8002,50.6031,51.3503,118100.0
2009-03-18 14:30:00,67.35,68.3,67.05,68.14,165100.0,51.3503,52.0746,51.1216,51.9526,165100.0
2009-03-18 15:00:00,68.14,68.14,67.03,67.47,232500.0,51.9526,51.9526,51.1063,51.4418,232500.0
2009-03-18 15:30:00,67.52,67.68,66.95,67.62,180600.0,51.4799,51.6019,51.0453,51.5562,180600.0
2009-03-19 09:30:00,68.16,68.16,66.83,66.89,77300.0,51.9679,51.9679,50.9539,50.9996,77300.0
2009-03-19 10:00:00,66.85,67.57,66.64,66.97,47700.0,50.9691,51.5181,50.809,51.0606,47700.0
2009-03-19 10:30:00,66.94,67.5,66.9,67.4,46400.0,51.0377,51.4647,51.0072,51.3884,46400.0
2009-03-19 11:00:00,67.43,67.61,66.7,66.7,39600.0,51.4113,51.5486,50.8547,50.8547,39600.0
2009-03-19 11:30:00,66.7,67.14,66.63,67.1,35500.0,50.8547,51.1902,50.8014,51.1597,35500.0
2009-03-19 12:00:00,67.11,67.19,66.81,67.07,37700.0,51.1673,51.2283,50.9386,51.1368,37700.0
2009-03-19 12:30:00,67.09,67.27,66.9,66.98,32800.0,51.1521,51.2893,51.0072,51.0682,32800.0
2009-03-19 13:00:00,67.01,67.43,66.82,67.39,73000.0,51.0911,51.4113,50.9462,51.3808,73000.0
2009-03-19 13:30:00,67.39,67.52,67.04,67.34,57900.0,51.3808,51.4799,51.114,51.3427,57900.0
2009-03-19 14:00:00,67.35,67.73,67.34,67.61,69000.0,51.3503,51.64,51.3427,51.5486,69000.0
2009-03-19 14:30:00,67.6,67.79,67.45,67.6,118900.0,51.5409,51.6858,51.4266,51.5409,118900.0
2009-03-19 15:00:00,67.54,67.86,67.51,67.74,101200.0,51.4952,51.7392,51.4723,51.6477,101200.0
2009-03-19 15:30:00,67.73,68.13,67.54,67.71,225700.0,51.64,51.945,51.4952,51.6248,225700.0
2009-03-20 09:30:00,68.2,68.6,67.64,67.75,231700.0,51.9984,52.3034,51.5714,51.6553,231700.0
2009-03-20 10:00:00,67.82,68.07,67.51,67.8,36100.0,51.7087,51.8993,51.4723,51.6934,36100.0
2009-03-20 10:30:00,67.99,67.99,67.59,67.87,42700.0,51.8383,51.8383,51.5333,51.7468,42700.0
2009-03-20 11:00:00,67.81,67.82,67.29,67.4,34500.0,51.701,51.7087,51.3046,51.3884,34500.0
2009-03-20 11:30:00,67.4,67.7,67.4,67.54,38300.0,51.3884,51.6172,51.3884,51.4952,38300.0
2009-03-20 12:00:00,67.51,67.72,67.42,67.5,46100.0,51.4723,51.6324,51.4037,51.4647,46100.0
2009-03-20 12:30:00,67.5,67.68,67.03,67.23,42200.0,51.4647,51.6019,51.1063,51.2588,42200.0
2009-03-20 13:00:00,67.23,67.24,66.91,67.0,36700.0,51.2588,51.2665,51.0148,51.0835,36700.0
2009-03-20 13:30:00,67.0,67.02,66.36,66.42,53000.0,51.0835,51.0987,50.5955,50.6413,53000.0
2009-03-20 14:00:00,66.36,66.68,66.2,66.38,88100.0,50.5955,50.8395,50.4735,50.6108,88100.0
2009-03-20 14:30:00,66.42,66.48,66.07,66.41,37600.0,50.6413,50.687,50.3744,50.6336,37600.0
2009-03-20 15:00:00,66.41,66.81,66.29,66.75,84100.0,50.6336,50.9386,50.5421,50.8929,84100.0
2009-03-20 15:30:00,66.73,67.15,66.64,66.67,267800.0,50.8776,51.1978,50.809,50.8319,267800.0
2009-03-23 09:30:00,67.89,67.89,67.15,67.46,96300.0,51.762,51.762,51.1978,51.4342,96300.0
2009-03-23 10:00:00,67.52,68.16,67.22,67.77,146600.0,51.4799,51.9679,51.2512,51.6705,146600.0
2009-03-23 10:30:00,67.84,68.84,67.77,68.82,67900.0,51.7239,52.4864,51.6705,52.4711,67900.0
2009-03-23 11:00:00,68.77,69.23,68.74,69.17,92200.0,52.433,52.7837,52.4101,52.738,92200.0
2009-03-23 11:30:00,69.15,69.5,68.89,69.5,53900.0,52.7227,52.9896,52.5245,52.9896,53900.0
2009-03-23 12:00:00,69.5,69.71,69.34,69.7,91700.0,52.9896,53.1497,52.8676,53.1421,91700.0
2009-03-23 12:30:00,69.7,69.72,69.26,69.29,47200.0,53.1421,53.1573,52.8066,52.8295,47200.0
2009-03-23 13:00:00,69.27,69.34,68.7,68.7,49800.0,52.8142,52.8676,52.3796,52.3796,49800.0
2009-03-23 13:30:00,68.72,68.84,68.53,68.66,32800.0,52.3949,52.4864,52.25,52.3491,32800.0
2009-03-23 14:00:00,68.75,68.91,68.57,68.87,45700.0,52.4177,52.5397,52.2805,52.5092,45700.0
2009-03-23 14:30:00,68.9,69.49,68.88,69.43,73700.0,52.5321,52.9819,52.5169,52.9362,73700.0
2009-03-23 15:00:00,69.39,69.67,69.22,69.57,123600.0,52.9057,53.1192,52.7761,53.0429,123600.0
2009-03-23 15:30:00,69.55,70.49,69.46,70.46,259400.0,53.0277,53.7444,52.9591,53.7215,259400.0
2009-03-24 09:30:00,69.63,70.4,69.24,70.4,69600.0,53.0887,53.6758,52.7913,53.6758,69600.0
2009-03-24 10:00:00,70.47,70.95,69.89,69.89,86700.0,53.7291,54.0951,53.2869,53.2869,86700.0
2009-03-24 10:30:00,69.87,70.08,69.65,69.68,58100.0,53.2717,53.4318,53.1039,53.1268,58100.0
2009-03-24 11:00:00,69.68,70.05,69.59,70.03,61700.0,53.1268,53.4089,53.0582,53.3937,61700.0
2009-03-24 11:30:00,70.0,70.32,69.96,70.14,46000.0,53.3708,53.6148,53.3403,53.4775,46000.0
2009-03-24 12:00:00,70.13,70.26,69.96,70.26,47600.0,53.4699,53.569,53.3403,53.569,47600.0
2009-03-24 12:30:00,70.27,70.8,70.22,70.74,52600.0,53.5766,53.9807,53.5385,53.935,52600.0
2009-03-24 13:00:00,70.74,71.25,70.68,71.24,62200.0,53.935,54.3238,53.8892,54.3162,62200.0
2009-03-24 13:30:00,71.23,71.25,70.8,70.94,74900.0,54.3086,54.3238,53.9807,54.0875,74900.0
2009-03-24 14:00:00,70.95,71.47,70.86,71.21,58100.0,54.0951,54.4916,54.0265,54.2933,58100.0
2009-03-24 14:30:00,71.16,71.36,70.9,71.07,56400.0,54.2552,54.4077,54.057,54.1866,56400.0
2009-03-24 15:00:00,71.03,71.13,70.67,70.81,62400.0,54.1561,54.2323,53.8816,53.9884,62400.0
2009-03-24 15:30:00,70.75,70.99,70.15,70.2,199800.0,53.9426,54.1256,53.4852,53.5233,199800.0
2009-03-25 09:30:00,70.63,71.52,70.15,71.45,83700.0,53.8511,54.5297,53.4852,54.4763,83700.0
2009-03-25 10:00:00,71.49,72.75,71.49,72.28,122300.0,54.5068,55.4675,54.5068,55.1092,122300.0
2009-03-25 10:30:00,72.24,73.24,72.1,72.1,88300.0,55.0787,55.8411,54.9719,54.9719,88300.0
2009-03-25 11:00:00,72.13,72.59,72.0,72.46,112000.0,54.9948,55.3455,54.8957,55.2464,112000.0
2009-03-25 11:30:00,72.48,72.78,72.36,72.52,71000.0,55.2616,55.4904,55.1701,55.2921,71000.0
2009-03-25 12:00:00,72.53,72.79,71.87,72.11,43700.0,55.2998,55.498,54.7965,54.9795,43700.0
2009-03-25 12:30:00,72.1,72.35,72.0,72.22,41600.0,54.9719,55.1625,54.8957,55.0634,41600.0
2009-03-25 13:00:00,72.19,72.4,71.16,71.3,62900.0,55.0405,55.2006,54.2552,54.362,62900.0
2009-03-25 13:30:00,71.26,71.36,70.74,70.96,52800.0,54.3315,54.4077,53.935,54.1027,52800.0
2009-03-25 14:00:00,70.93,70.99,69.75,69.78,117200.0,54.0799,54.1256,53.1802,53.2031,117200.0
2009-03-25 14:30:00,69.78,69.96,68.95,68.99,105600.0,53.2031,53.3403,52.5702,52.6007,105600.0
2009-03-25 15:00:00,68.99,69.96,68.79,69.89,94100.0,52.6007,53.3403,52.4482,53.2869,94100.0
2009-03-25 15:30:00,69.94,71.0,69.83,70.9,220500.0,53.325,54.1332,53.2412,54.057,220500.0
2009-03-26 09:30:00,71.75,72.77,71.5,72.2,126100.0,54.7051,55.4827,54.5144,55.0482,126100.0
2009-03-26 10:00:00,72.15,72.53,71.32,71.32,71300.0,55.01,55.2998,54.3772,54.3772,71300.0
2009-03-26 10:30:00,71.36,71.92,71.25,71.49,61200.0,54.4077,54.8347,54.3238,54.5068,61200.0
2009-03-26 11:00:00,71.55,72.26,71.53,71.76,54600.0,54.5526,55.0939,54.5373,54.7127,54600.0
2009-03-26 11:30:00,71.77,72.39,71.72,72.25,66000.0,54.7203,55.193,54.6822,55.0863,66000.0
2009-03-26 12:00:00,72.31,72.68,72.07,72.64,58900.0,55.132,55.4141,54.949,55.3836,58900.0
2009-03-26 12:30:00,72.66,72.7,72.36,72.5,35000.0,55.3989,55.4294,55.1701,55.2769,35000.0
2009-03-26 13:00:00,72.56,73.39,72.56,73.18,70600.0,55.3226,55.9555,55.3226,55.7953,70600.0
2009-03-26 13:30:00,73.25,73.31,72.88,73.11,49200.0,55.8487,55.8945,55.5666,55.742,49200.0
2009-03-26 14:00:00,73.13,73.55,73.02,73.02,68500.0,55.7572,56.0774,55.6734,55.6734,68500.0
2009-03-26 14:30:00,73.02,73.19,72.67,72.67,83400.0,55.6734,55.803,55.4065,55.4065,83400.0
2009-03-26 15:00:00,72.69,73.46,72.67,73.42,134300.0,55.4218,56.0088,55.4065,55.9783,134300.0
2009-03-26 15:30:00,73.37,73.57,73.11,73.52,193000.0,55.9402,56.0927,55.742,56.0546,193000.0
2009-03-27 09:30:00,72.6,72.99,72.19,72.19,94300.0,55.3531,55.6505,55.0405,55.0405,94300.0
2009-03-27 10:00:00,72.28,72.41,72.05,72.17,35700.0,55.1092,55.2083,54.9338,55.0253,35700.0
2009-03-27 10:30:00,72.16,72.58,72.09,72.19,47400.0,55.0177,55.3379,54.9643,55.0405,47400.0
2009-03-27 11:00:00,72.23,72.44,72.07,72.4,47300.0,55.071,55.2311,54.949,55.2006,47300.0
2009-03-27 11:30:00,72.4,72.89,72.34,72.71,75800.0,55.2006,55.5742,55.1549,55.437,75800.0
2009-03-27 12:00:00,72.65,72.81,72.49,72.49,36000.0,55.3913,55.5132,55.2693,55.2693,36000.0
2009-03-27 12:30:00,72.46,72.56,71.9,71.9,22400.0,55.2464,55.3226,54.8194,54.8194,22400.0
2009-03-27 13:00:00,71.89,71.92,71.57,71.66,54000.0,54.8118,54.8347,54.5678,54.6364,54000.0
2009-03-27 13:30:00,71.68,72.02,71.27,71.39,36600.0,54.6517,54.9109,54.3391,54.4306,36600.0
2009-03-27 14:00:00,71.41,71.77,71.23,71.6,57100.0,54.4458,54.7203,54.3086,54.5907,57100.0
2009-03-27 14:30:00,71.62,71.72,71.21,71.72,63200.0,54.6059,54.6822,54.2933,54.6822,63200.0
2009-03-27 15:00:00,71.75,72.05,71.74,71.87,79300.0,54.7051,54.9338,54.6974,54.7965,79300.0
2009-03-27 15:30:00,71.86,72.09,71.55,71.7,163100.0,54.7889,54.9643,54.5526,54.6669,163100.0
2009-03-30 09:30:00,70.57,71.06,69.28,70.33,113200.0,53.8054,54.179,52.8218,53.6224,113200.0
2009-03-30 10:00:00,70.33,70.44,70.01,70.2,69400.0,53.6224,53.7063,53.3784,53.5233,69400.0
2009-03-30 10:30:00,70.15,70.17,69.46,69.5,67000.0,53.4852,53.5004,52.9591,52.9896,67000.0
2009-03-30 11:00:00,69.51,69.85,69.3,69.72,65200.0,52.9972,53.2564,52.8371,53.1573,65200.0
2009-03-30 11:30:00,69.71,70.19,69.49,70.15,54800.0,53.1497,53.5157,52.9819,53.4852,54800.0
2009-03-30 12:00:00,70.17,70.39,69.92,70.33,44300.0,53.5004,53.6681,53.3098,53.6224,44300.0
2009-03-30 12:30:00,70.27,70.42,70.07,70.07,50700.0,53.5766,53.691,53.4242,53.4242,50700.0
2009-03-30 13:00:00,70.03,70.36,69.93,70.29,51300.0,53.3937,53.6453,53.3174,53.5919,51300.0
2009-03-30 13:30:00,70.3,70.37,69.79,69.79,37600.0,53.5995,53.6529,53.2107,53.2107,37600.0
2009-03-30 14:00:00,69.8,70.18,69.74,70.07,57600.0,53.2183,53.508,53.1726,53.4242,57600.0
2009-03-30 14:30:00,70.1,70.25,69.71,69.71,78900.0,53.447,53.5614,53.1497,53.1497,78900.0
2009-03-30 15:00:00,69.7,70.42,69.67,70.2,89800.0,53.1421,53.691,53.1192,53.5233,89800.0
2009-03-30 15:30:00,70.18,70.73,70.16,70.57,192800.0,53.508,53.9274,53.4928,53.8054,192800.0
2009-03-31 09:30:00,70.61,71.15,68.92,68.95,111200.0,53.8359,54.2476,52.5474,52.5702,111200.0
2009-03-31 10:00:00,68.95,69.39,68.7,69.39,120900.0,52.5702,52.9057,52.3796,52.9057,120900.0
2009-03-31 10:30:00,69.43,69.57,69.07,69.39,83500.0,52.9362,53.0429,52.6617,52.9057,83500.0
2009-03-31 11:00:00,69.41,70.21,69.39,70.09,77500.0,52.9209,53.5309,52.9057,53.4394,77500.0
2009-03-31 11:30:00,70.06,70.27,70.06,70.13,50600.0,53.4165,53.5766,53.4165,53.4699,50600.0
2009-03-31 12:00:00,70.13,70.22,69.87,69.91,60700.0,53.4699,53.5385,53.2717,53.3022,60700.0
2009-03-31 12:30:00,69.91,70.51,69.85,70.46,26700.0,53.3022,53.7596,53.2564,53.7215,26700.0
2009-03-31 13:00:00,70.49,70.93,70.47,70.65,71200.0,53.7444,54.0799,53.7291,53.8664,71200.0
2009-03-31 13:30:00,70.65,71.06,70.65,70.99,41400.0,53.8664,54.179,53.8664,54.1256,41400.0
2009-03-31 14:00:00,71.0,71.33,70.94,71.13,58500.0,54.1332,54.3848,54.0875,54.2323,58500.0
2009-03-31 14:30:00,71.15,71.49,71.12,71.23,63800.0,54.2476,54.5068,54.2247,54.3086,63800.0
2009-03-31 15:00:00,71.23,71.26,70.58,70.98,87800.0,54.3086,54.3315,53.813,54.118,87800.0
2009-03-31 15:30:00,70.95,70.95,70.08,70.1,235400.0,54.0951,54.0951,53.4318,53.447,235400.0
2009-04-01 09:30:00,69.39,69.7,68.61,68.88,79100.0,52.9057,53.1421,52.311,52.5169,79100.0
2009-04-01 10:00:00,68.92,70.33,68.88,70.1,79600.0,52.5474,53.6224,52.5169,53.447,79600.0
2009-04-01 10:30:00,70.15,70.79,69.97,70.5,54000.0,53.4852,53.9731,53.3479,53.752,54000.0
2009-04-01 11:00:00,70.54,70.63,70.17,70.6,43700.0,53.7825,53.8511,53.5004,53.8283,43700.0
2009-04-01 11:30:00,70.6,70.87,70.53,70.75,34100.0,53.8283,54.0341,53.7749,53.9426,34100.0
2009-04-01 12:00:00,70.75,71.37,70.74,71.32,44000.0,53.9426,54.4153,53.935,54.3772,44000.0
2009-04-01 12:30:00,71.29,71.44,70.88,70.91,52300.0,54.3543,54.4687,54.0417,54.0646,52300.0
2009-04-01 13:00:00,70.94,71.25,70.84,71.19,29100.0,54.0875,54.3238,54.0112,54.2781,29100.0
2009-04-01 13:30:00,71.17,71.53,71.03,71.4,37000.0,54.2628,54.5373,54.1561,54.4382,37000.0
2009-04-01 14:00:00,71.46,72.01,71.41,71.77,75800.0,54.4839,54.9033,54.4458,54.7203,75800.0
2009-04-01 14:30:00,71.8,71.99,71.41,71.64,146000.0,54.7432,54.888,54.4458,54.6212,146000.0
2009-04-01 15:00:00,71.66,71.67,70.67,71.2,127700.0,54.6364,54.6441,53.8816,54.2857,127700.0
2009-04-01 15:30:00,71.25,71.99,71.02,71.73,193100.0,54.3238,54.888,54.1485,54.6898,193100.0
2009-04-02 09:30:00,73.3,74.36,73.27,73.91,172000.0,55.8868,56.695,55.864,56.3519,172000.0
2009-04-02 10:00:00,73.91,74.35,73.65,73.67,115400.0,56.3519,56.6874,56.1537,56.1689,115400.0
2009-04-02 10:30:00,73.68,74.13,73.65,74.1,98000.0,56.1766,56.5197,56.1537,56.4968,98000.0
2009-04-02 11:00:00,74.1,74.78,74.09,74.5,133400.0,56.4968,57.0152,56.4892,56.8018,133400.0
2009-04-02 11:30:00,74.5,74.9,74.47,74.82,54600.0,56.8018,57.1067,56.7789,57.0457,54600.0
2009-04-02 12:00:00,74.85,75.29,74.65,75.21,90500.0,57.0686,57.4041,56.9161,57.3431,90500.0
2009-04-02 12:30:00,75.23,75.47,75.03,75.03,81100.0,57.3583,57.5413,57.2059,57.2059,81100.0
2009-04-02 13:00:00,75.01,75.11,74.6,74.74,33000.0,57.1906,57.2669,56.878,56.9848,33000.0
2009-04-02 13:30:00,74.7,74.84,74.28,74.48,52300.0,56.9543,57.061,56.634,56.7865,52300.0
2009-04-02 14:00:00,74.52,75.06,74.47,75.03,52700.0,56.817,57.2287,56.7789,57.2059,52700.0
2009-04-02 14:30:00,75.15,75.5,75.09,75.15,64400.0,57.2974,57.5642,57.2516,57.2974,64400.0
2009-04-02 15:00:00,75.17,75.42,74.89,75.08,89000.0,57.3126,57.5032,57.0991,57.244,89000.0
2009-04-02 15:30:00,75.07,75.18,74.52,74.78,204700.0,57.2364,57.3202,56.817,57.0152,204700.0
2009-04-03 09:30:00,74.5,75.09,74.28,74.97,42600.0,56.8018,57.2516,56.634,57.1601,42600.0
2009-04-03 10:00:00,74.97,75.02,73.99,74.46,74600.0,57.1601,57.1982,56.4129,56.7713,74600.0
2009-04-03 10:30:00,74.46,74.46,74.05,74.25,45000.0,56.7713,56.7713,56.4587,56.6112,45000.0
2009-04-03 11:00:00,74.25,74.49,74.17,74.46,28200.0,56.6112,56.7941,56.5502,56.7713,28200.0
2009-04-03 11:30:00,74.48,74.87,74.42,74.87,40200.0,56.7865,57.0839,56.7408,57.0839,40200.0
2009-04-03 12:00:00,74.88,75.32,74.82,75.32,62800.0,57.0915,57.427,57.0457,57.427,62800.0
2009-04-03 12:30:00,75.3,75.49,75.14,75.27,31700.0,57.4117,57.5566,57.2897,57.3888,31700.0
2009-04-03 13:00:00,75.28,75.39,74.91,75.28,28800.0,57.3965,57.4803,57.1144,57.3965,28800.0
2009-04-03 13:30:00,75.32,75.33,74.78,75.03,57100.0,57.427,57.4346,57.0152,57.2059,57100.0
2009-04-03 14:00:00,75.02,75.18,74.66,75.18,89400.0,57.1982,57.3202,56.9238,57.3202,89400.0
2009-04-03 14:30:00,75.18,75.19,74.8,74.92,99200.0,57.3202,57.3279,57.0305,57.122,99200.0
2009-04-03 15:00:00,74.91,74.95,74.38,74.56,101200.0,57.1144,57.1449,56.7103,56.8475,101200.0
2009-04-03 15:30:00,74.54,75.14,74.43,75.14,187500.0,56.8323,57.2897,56.7484,57.2897,187500.0
2009-04-06 09:30:00,74.55,75.25,73.57,74.42,122700.0,56.8399,57.3736,56.0927,56.7408,122700.0
2009-04-06 10:00:00,74.43,74.5,74.04,74.04,76200.0,56.7484,56.8018,56.451,56.451,76200.0
2009-04-06 10:30:00,73.96,74.3,73.91,74.25,41500.0,56.39,56.6493,56.3519,56.6112,41500.0
2009-04-06 11:00:00,74.3,74.35,74.03,74.26,69900.0,56.6493,56.6874,56.4434,56.6188,69900.0
2009-04-06 11:30:00,74.24,74.26,73.9,74.03,69800.0,56.6035,56.6188,56.3443,56.4434,69800.0
2009-04-06 12:00:00,74.09,74.13,73.76,73.91,48600.0,56.4892,56.5197,56.2376,56.3519,48600.0
2009-04-06 12:30:00,73.92,73.94,73.72,73.94,42900.0,56.3596,56.3748,56.2071,56.3748,42900.0
2009-04-06 13:00:00,73.92,73.97,73.61,73.79,49300.0,56.3596,56.3977,56.1232,56.2604,49300.0
2009-04-06 13:30:00,73.76,74.25,73.48,74.15,37100.0,56.2376,56.6112,56.0241,56.5349,37100.0
2009-04-06 14:00:00,74.18,74.39,74.03,74.35,59200.0,56.5578,56.7179,56.4434,56.6874,59200.0
2009-04-06 14:30:00,74.36,74.65,73.99,74.51,51700.0,56.695,56.9161,56.4129,56.8094,51700.0
2009-04-06 15:00:00,74.49,74.76,74.19,74.48,73300.0,56.7941,57.0,56.5654,56.7865,73300.0
2009-04-06 15:30:00,74.48,75.15,74.48,74.89,111500.0,56.7865,57.2974,56.7865,57.0991,111500.0
2009-04-07 09:30:00,73.63,74.23,72.53,72.81,113500.0,56.1384,56.5959,55.2998,55.5132,113500.0
2009-04-07 10:00:00,72.76,72.9,72.58,72.88,52000.0,55.4751,55.5819,55.3379,55.5666,52000.0
2009-04-07 10:30:00,72.9,73.3,72.9,73.25,60500.0,55.5819,55.8868,55.5819,55.8487,60500.0
2009-04-07 11:00:00,73.26,73.27,72.78,72.92,34700.0,55.8563,55.864,55.4904,55.5971,34700.0
2009-04-07 11:30:00,72.91,73.12,72.67,72.67,14600.0,55.5895,55.7496,55.4065,55.4065,14600.0
2009-04-07 12:00:00,72.73,72.95,72.23,72.23,26300.0,55.4522,55.62,55.071,55.071,26300.0
2009-04-07 12:30:00,72.25,72.49,72.22,72.35,23400.0,55.0863,55.2693,55.0634,55.1625,23400.0
2009-04-07 13:00:00,72.37,72.37,71.73,71.73,35300.0,55.1778,55.1778,54.6898,54.6898,35300.0
2009-04-07 13:30:00,71.72,71.84,71.4,71.77,48900.0,54.6822,54.7737,54.4382,54.7203,48900.0
2009-04-07 14:00:00,71.77,72.15,71.59,72.12,79200.0,54.7203,55.01,54.5831,54.9872,79200.0
2009-04-07 14:30:00,72.11,72.25,71.89,72.24,46700.0,54.9795,55.0863,54.8118,55.0787,46700.0
2009-04-07 15:00:00,72.21,72.57,71.97,72.36,66500.0,55.0558,55.3303,54.8728,55.1701,66500.0
2009-04-07 15:30:00,72.34,72.74,72.23,72.26,210400.0,55.1549,55.4599,55.071,55.0939,210400.0
2009-04-08 09:30:00,72.44,73.06,71.96,72.53,64000.0,55.2311,55.7039,54.8652,55.2998,64000.0
2009-04-08 10:00:00,72.61,72.66,71.45,71.56,34300.0,55.3608,55.3989,54.4763,54.5602,34300.0
2009-04-08 10:30:00,71.57,71.82,71.4,71.44,39000.0,54.5678,54.7584,54.4382,54.4687,39000.0
2009-04-08 11:00:00,71.43,72.44,71.43,72.35,67400.0,54.4611,55.2311,54.4611,55.1625,67400.0
2009-04-08 11:30:00,72.32,72.6,72.16,72.25,38000.0,55.1396,55.3531,55.0177,55.0863,38000.0
2009-04-08 12:00:00,72.23,72.41,72.11,72.26,18200.0,55.071,55.2083,54.9795,55.0939,18200.0
2009-04-08 12:30:00,72.23,72.53,72.12,72.48,28900.0,55.071,55.2998,54.9872,55.2616,28900.0
2009-04-08 13:00:00,72.43,72.55,72.36,72.51,39300.0,55.2235,55.315,55.1701,55.2845,39300.0
2009-04-08 13:30:00,72.52,72.54,72.3,72.43,32800.0,55.2921,55.3074,55.1244,55.2235,32800.0
2009-04-08 14:00:00,72.43,72.43,72.15,72.31,33400.0,55.2235,55.2235,55.01,55.132,33400.0
2009-04-08 14:30:00,72.37,72.42,72.07,72.21,20100.0,55.1778,55.2159,54.949,55.0558,20100.0
2009-04-08 15:00:00,72.17,72.43,71.84,72.19,75400.0,55.0253,55.2235,54.7737,55.0405,75400.0
2009-04-08 15:30:00,72.23,72.7,72.2,72.66,168100.0,55.071,55.4294,55.0482,55.3989,168100.0
2009-04-09 09:30:00,74.42,75.38,74.13,75.27,110700.0,56.7408,57.4727,56.5197,57.3888,110700.0
2009-04-09 10:00:00,75.35,76.04,75.1,75.82,140100.0,57.4498,57.9759,57.2592,57.8082,140100.0
2009-04-09 10:30:00,75.81,76.0,75.33,75.36,56800.0,57.8006,57.9454,57.4346,57.4575,56800.0
2009-04-09 11:00:00,75.37,75.4,75.12,75.25,62200.0,57.4651,57.488,57.2745,57.3736,62200.0
2009-04-09 11:30:00,75.26,75.51,75.14,75.51,37100.0,57.3812,57.5718,57.2897,57.5718,37100.0
2009-04-09 12:00:00,75.56,76.18,75.39,76.14,68000.0,57.61,58.0827,57.4803,58.0522,68000.0
2009-04-09 12:30:00,76.17,76.36,76.0,76.3,47000.0,58.075,58.2199,57.9454,58.1742,47000.0
2009-04-09 13:00:00,76.28,76.74,76.25,76.74,90100.0,58.1589,58.5096,58.136,58.5096,90100.0
2009-04-09 13:30:00,76.73,76.98,76.54,76.94,75200.0,58.502,58.6926,58.3571,58.6621,75200.0
2009-04-09 14:00:00,76.96,77.02,76.77,76.88,77100.0,58.6774,58.7231,58.5325,58.6164,77100.0
2009-04-09 14:30:00,76.86,77.42,76.86,77.25,117600.0,58.6011,59.0281,58.6011,58.8985,117600.0
2009-04-09 15:00:00,77.26,77.26,76.49,76.54,104700.0,58.9061,58.9061,58.319,58.3571,104700.0
2009-04-09 15:30:00,76.56,76.89,76.49,76.86,225900.0,58.3724,58.624,58.319,58.6011,225900.0
2009-04-13 09:30:00,76.41,76.67,75.55,76.1,118100.0,58.258,58.4563,57.6023,58.0217,118100.0
2009-04-13 10:00:00,76.09,76.71,76.09,76.62,86200.0,58.014,58.4868,58.014,58.4181,86200.0
2009-04-13 10:30:00,76.6,77.15,76.31,76.86,83000.0,58.4029,58.8222,58.1818,58.6011,83000.0
2009-04-13 11:00:00,76.91,76.91,76.12,76.49,75900.0,58.6392,58.6392,58.0369,58.319,75900.0
2009-04-13 11:30:00,76.45,76.47,76.1,76.36,47600.0,58.2885,58.3038,58.0217,58.2199,47600.0
2009-04-13 12:00:00,76.34,76.81,76.34,76.67,72200.0,58.2047,58.563,58.2047,58.4563,72200.0
2009-04-13 12:30:00,76.68,77.02,76.66,76.88,44100.0,58.4639,58.7231,58.4486,58.6164,44100.0
2009-04-13 13:00:00,76.87,77.2,76.68,76.97,56300.0,58.6087,58.8604,58.4639,58.685,56300.0
2009-04-13 13:30:00,76.97,77.43,76.89,77.43,96900.0,58.685,59.0357,58.624,59.0357,96900.0
2009-04-13 14:00:00,77.45,77.54,77.07,77.07,79200.0,59.051,59.1196,58.7612,58.7612,79200.0
2009-04-13 14:30:00,77.07,77.32,76.99,77.06,60300.0,58.7612,58.9518,58.7002,58.7536,60300.0
2009-04-13 15:00:00,77.05,77.95,76.93,77.92,109100.0,58.746,59.4322,58.6545,59.4093,109100.0
2009-04-13 15:30:00,77.92,77.98,77.18,77.19,180700.0,59.4093,59.4551,58.8451,58.8527,180700.0
2009-04-14 09:30:00,79.66,86.06,79.51,84.4,1217400.0,60.736,65.6156,60.6216,64.3499,1217400.0
2009-04-14 10:00:00,84.4,84.4,82.96,83.23,614300.0,64.3499,64.3499,63.252,63.4579,614300.0
2009-04-14 10:30:00,83.2,83.67,82.93,82.97,326600.0,63.435,63.7933,63.2291,63.2596,326600.0
2009-04-14 11:00:00,82.97,82.99,81.28,81.42,346000.0,63.2596,63.2749,61.9711,62.0779,346000.0
2009-04-14 11:30:00,81.42,81.6,80.12,80.15,378400.0,62.0779,62.2151,61.0867,61.1096,378400.0
2009-04-14 12:00:00,80.13,81.0,79.8,80.93,292000.0,61.0943,61.7576,60.8427,61.7043,292000.0
2009-04-14 12:30:00,80.92,80.96,79.1,79.35,202300.0,61.6966,61.7271,60.309,60.4996,202300.0
2009-04-14 13:00:00,79.36,79.58,78.66,79.15,175600.0,60.5072,60.675,59.9735,60.3471,175600.0
2009-04-14 13:30:00,79.15,79.62,78.21,78.53,168800.0,60.3471,60.7055,59.6304,59.8744,168800.0
2009-04-14 14:00:00,78.55,80.06,78.47,79.92,228300.0,59.8896,61.0409,59.8287,60.9342,228300.0
2009-04-14 14:30:00,79.94,80.88,79.77,80.78,225600.0,60.9494,61.6661,60.8198,61.5899,225600.0
2009-04-14 15:00:00,80.92,81.1,79.92,80.3,279300.0,61.6966,61.8339,60.9342,61.2239,279300.0
2009-04-14 15:30:00,80.31,80.5,79.87,80.14,486000.0,61.2315,61.3764,60.8961,61.1019,486000.0
2009-04-15 09:30:00,80.5,81.25,79.99,80.89,261500.0,61.3764,61.9482,60.9876,61.6738,261500.0
2009-04-15 10:00:00,80.83,81.05,79.72,79.94,119700.0,61.628,61.7957,60.7817,60.9494,119700.0
2009-04-15 10:30:00,79.88,79.96,79.36,79.46,68900.0,60.9037,60.9647,60.5072,60.5835,68900.0
2009-04-15 11:00:00,79.47,79.69,79.17,79.48,67700.0,60.5911,60.7588,60.3624,60.5987,67700.0
2009-04-15 11:30:00,79.47,79.68,79.33,79.33,52800.0,60.5911,60.7512,60.4844,60.4844,52800.0
2009-04-15 12:00:00,79.35,79.43,79.25,79.32,38300.0,60.4996,60.5606,60.4234,60.4767,38300.0
2009-04-15 12:30:00,79.31,79.44,79.09,79.44,51600.0,60.4691,60.5682,60.3014,60.5682,51600.0
2009-04-15 13:00:00,79.45,79.54,79.14,79.25,54200.0,60.5758,60.6445,60.3395,60.4234,54200.0
2009-04-15 13:30:00,79.25,79.4,78.67,78.81,51200.0,60.4234,60.5377,59.9811,60.0879,51200.0
2009-04-15 14:00:00,78.78,79.0,78.35,78.4,134900.0,60.065,60.2327,59.7372,59.7753,134900.0
2009-04-15 14:30:00,78.36,78.56,78.12,78.52,111700.0,59.7448,59.8973,59.5618,59.8668,111700.0
2009-04-15 15:00:00,78.53,79.09,78.46,78.96,145600.0,59.8744,60.3014,59.821,60.2022,145600.0
2009-04-15 15:30:00,78.93,79.58,78.82,79.5,310500.0,60.1794,60.675,60.0955,60.614,310500.0
2009-04-16 09:30:00,79.93,80.37,78.96,79.21,117600.0,60.9418,61.2773,60.2022,60.3929,117600.0
2009-04-16 10:00:00,79.21,79.35,78.76,79.06,102300.0,60.3929,60.4996,60.0498,60.2785,102300.0
2009-04-16 10:30:00,79.07,79.41,79.07,79.39,93800.0,60.2861,60.5453,60.2861,60.5301,93800.0
2009-04-16 11:00:00,79.39,79.45,79.15,79.38,62200.0,60.5301,60.5758,60.3471,60.5225,62200.0
2009-04-16 11:30:00,79.44,79.65,79.34,79.6,49400.0,60.5682,60.7283,60.492,60.6902,49400.0
2009-04-16 12:00:00,79.54,80.06,79.43,80.0,138900.0,60.6445,61.0409,60.5606,60.9952,138900.0
2009-04-16 12:30:00,79.99,80.07,79.61,79.94,155100.0,60.9876,61.0486,60.6978,60.9494,155100.0
2009-04-16 13:00:00,79.94,80.09,79.82,79.99,69200.0,60.9494,61.0638,60.8579,60.9876,69200.0
2009-04-16 13:30:00,80.0,80.0,79.77,79.97,94700.0,60.9952,60.9952,60.8198,60.9723,94700.0
2009-04-16 14:00:00,79.96,80.33,79.95,80.19,150500.0,60.9647,61.2468,60.9571,61.14,150500.0
2009-04-16 14:30:00,80.2,80.5,80.13,80.37,126400.0,61.1477,61.3764,61.0943,61.2773,126400.0
2009-04-16 15:00:00,80.4,80.42,80.08,80.14,187400.0,61.3002,61.3154,61.0562,61.1019,187400.0
2009-04-16 15:30:00,80.14,80.65,80.14,80.32,245600.0,61.1019,61.4908,61.1019,61.2392,245600.0
2009-04-17 09:30:00,80.6,81.05,79.33,79.55,157000.0,61.4526,61.7957,60.4844,60.6521,157000.0
2009-04-17 10:00:00,79.57,79.89,79.49,79.8,57400.0,60.6673,60.9113,60.6063,60.8427,57400.0
2009-04-17 10:30:00,79.65,79.66,78.82,78.89,81900.0,60.7283,60.736,60.0955,60.1489,81900.0
2009-04-17 11:00:00,78.92,79.36,78.87,79.34,83600.0,60.1718,60.5072,60.1336,60.492,83600.0
2009-04-17 11:30:00,79.3,79.74,79.29,79.6,57400.0,60.4615,60.797,60.4539,60.6902,57400.0
2009-04-17 12:00:00,79.6,79.83,79.59,79.8,37700.0,60.6902,60.8656,60.6826,60.8427,37700.0
2009-04-17 12:30:00,79.76,79.79,79.55,79.72,49100.0,60.8122,60.8351,60.6521,60.7817,49100.0
2009-04-17 13:00:00,79.73,80.0,79.72,79.87,51500.0,60.7893,60.9952,60.7817,60.8961,51500.0
2009-04-17 13:30:00,79.84,79.89,79.65,79.71,49300.0,60.8732,60.9113,60.7283,60.7741,49300.0
2009-04-17 14:00:00,79.72,79.82,79.42,79.43,98800.0,60.7817,60.8579,60.553,60.5606,98800.0
2009-04-17 14:30:00,79.47,79.81,79.28,79.28,101500.0,60.5911,60.8503,60.4462,60.4462,101500.0
2009-04-17 15:00:00,79.27,79.61,79.16,79.46,143100.0,60.4386,60.6978,60.3547,60.5835,143100.0
2009-04-17 15:30:00,79.49,79.8,79.25,79.36,240000.0,60.6063,60.8427,60.4234,60.5072,240000.0
2009-04-20 09:30:00,78.46,78.75,77.41,77.59,106500.0,59.821,60.0421,59.0205,59.1577,106500.0
2009-04-20 10:00:00,77.59,77.6,77.11,77.25,73700.0,59.1577,59.1653,58.7917,58.8985,73700.0
2009-04-20 10:30:00,77.26,77.45,76.81,76.86,66700.0,58.9061,59.051,58.563,58.6011,66700.0
2009-04-20 11:00:00,76.86,77.26,76.78,77.18,61600.0,58.6011,58.9061,58.5401,58.8451,61600.0
2009-04-20 11:30:00,77.18,77.27,76.83,77.05,45800.0,58.8451,58.9137,58.5783,58.746,45800.0
2009-04-20 12:00:00,77.07,77.41,76.89,77.41,34200.0,58.7612,59.0205,58.624,59.0205,34200.0
2009-04-20 12:30:00,77.4,77.61,76.93,77.57,66400.0,59.0128,59.173,58.6545,59.1425,66400.0
2009-04-20 13:00:00,77.57,77.57,77.19,77.38,46700.0,59.1425,59.1425,58.8527,58.9976,46700.0
2009-04-20 13:30:00,77.36,77.67,77.21,77.59,66500.0,58.9823,59.2187,58.868,59.1577,66500.0
2009-04-20 14:00:00,77.58,77.58,76.99,77.36,57600.0,59.1501,59.1501,58.7002,58.9823,57600.0
2009-04-20 14:30:00,77.35,77.56,77.14,77.22,73700.0,58.9747,59.1348,58.8146,58.8756,73700.0
2009-04-20 15:00:00,77.23,77.4,77.14,77.4,89400.0,58.8832,59.0128,58.8146,59.0128,89400.0
2009-04-20 15:30:00,77.39,77.91,77.39,77.51,228400.0,59.0052,59.4017,59.0052,59.0967,228400.0
2009-04-21 09:30:00,76.89,77.85,76.7,77.5,90300.0,58.624,59.3559,58.4791,59.0891,90300.0
2009-04-21 10:00:00,77.5,77.6,76.87,76.97,66800.0,59.0891,59.1653,58.6087,58.685,66800.0
2009-04-21 10:30:00,76.91,77.31,76.65,77.17,72400.0,58.6392,58.9442,58.441,58.8375,72400.0
2009-04-21 11:00:00,77.25,78.04,77.24,77.85,69700.0,58.8985,59.5008,58.8909,59.3559,69700.0
2009-04-21 11:30:00,77.88,77.91,77.64,77.8,44600.0,59.3788,59.4017,59.1958,59.3178,44600.0
2009-04-21 12:00:00,77.83,77.99,77.76,77.76,40200.0,59.3407,59.4627,59.2873,59.2873,40200.0
2009-04-21 12:30:00,77.78,77.99,77.63,77.65,62600.0,59.3026,59.4627,59.1882,59.2035,62600.0
2009-04-21 13:00:00,77.69,77.8,77.39,77.48,71400.0,59.2339,59.3178,59.0052,59.0738,71400.0
2009-04-21 13:30:00,77.45,77.5,77.19,77.31,54500.0,59.051,59.0891,58.8527,58.9442,54500.0
2009-04-21 14:00:00,77.31,77.47,76.99,77.32,52900.0,58.9442,59.0662,58.7002,58.9518,52900.0
2009-04-21 14:30:00,77.36,77.66,77.31,77.44,61300.0,58.9823,59.2111,58.9442,59.0433,61300.0
2009-04-21 15:00:00,77.43,78.0,77.4,77.53,104700.0,59.0357,59.4703,59.0128,59.112,104700.0
2009-04-21 15:30:00,77.52,77.75,77.25,77.67,114800.0,59.1043,59.2797,58.8985,59.2187,114800.0
2009-04-22 09:30:00,77.65,78.51,76.9,78.25,100000.0,59.2035,59.8592,58.6316,59.6609,100000.0
2009-04-22 10:00:00,78.29,79.24,78.25,79.07,102200.0,59.6914,60.4157,59.6609,60.2861,102200.0
2009-04-22 10:30:00,79.08,79.62,79.03,79.27,74700.0,60.2937,60.7055,60.2556,60.4386,74700.0
2009-04-22 11:00:00,79.27,79.62,79.27,79.48,59100.0,60.4386,60.7055,60.4386,60.5987,59100.0
2009-04-22 11:30:00,79.54,79.65,79.5,79.53,42100.0,60.6445,60.7283,60.614,60.6368,42100.0
2009-04-22 12:00:00,79.6,79.8,79.44,79.44,68000.0,60.6902,60.8427,60.5682,60.5682,68000.0
2009-04-22 12:30:00,79.45,79.54,79.05,79.25,72100.0,60.5758,60.6445,60.2709,60.4234,72100.0
2009-04-22 13:00:00,79.28,79.75,79.07,79.64,76700.0,60.4462,60.8046,60.2861,60.7207,76700.0
2009-04-22 13:30:00,79.66,79.84,79.34,79.38,45100.0,60.736,60.8732,60.492,60.5225,45100.0
2009-04-22 14:00:00,79.38,80.0,79.32,79.94,64100.0,60.5225,60.9952,60.4767,60.9494,64100.0
2009-04-22 14:30:00,79.95,80.5,79.95,80.02,99300.0,60.9571,61.3764,60.9571,61.0104,99300.0
2009-04-22 15:00:00,80.02,80.45,79.88,80.17,117700.0,61.0104,61.3383,60.9037,61.1248,117700.0
2009-04-22 15:30:00,80.17,80.26,79.28,79.4,228700.0,61.1248,61.1934,60.4462,60.5377,228700.0
2009-04-23 09:30:00,78.85,79.99,78.3,78.46,76100.0,60.1184,60.9876,59.699,59.821,76100.0
2009-04-23 10:00:00,78.39,79.09,77.74,78.79,67100.0,59.7677,60.3014,59.2721,60.0726,67100.0
2009-04-23 10:30:00,78.81,79.35,78.65,78.85,61800.0,60.0879,60.4996,59.9659,60.1184,61800.0
2009-04-23 11:00:00,78.82,79.07,78.02,78.06,46400.0,60.0955,60.2861,59.4856,59.5161,46400.0
2009-04-23 11:30:00,78.09,78.19,77.81,78.0,24000.0,59.5389,59.6152,59.3254,59.4703,24000.0
2009-04-23 12:00:00,77.97,78.64,77.97,78.49,17800.0,59.4474,59.9583,59.4474,59.8439,17800.0
2009-04-23 12:30:00,78.49,78.69,78.13,78.59,18700.0,59.8439,59.9964,59.5694,59.9201,18700.0
2009-04-23 13:00:00,78.54,79.26,78.5,79.16,39300.0,59.882,60.431,59.8515,60.3547,39300.0
2009-04-23 13:30:00,79.17,79.3,78.65,78.88,25600.0,60.3624,60.4615,59.9659,60.1413,25600.0
2009-04-23 14:00:00,78.8,78.89,78.41,78.75,47000.0,60.0803,60.1489,59.7829,60.0421,47000.0
2009-04-23 14:30:00,78.77,79.31,78.63,78.7,51100.0,60.0574,60.4691,59.9506,60.004,51100.0
2009-04-23 15:00:00,78.71,78.8,78.13,78.24,77000.0,60.0116,60.0803,59.5694,59.6533,77000.0
2009-04-23 15:30:00,78.23,79.21,78.08,79.07,179700.0,59.6457,60.3929,59.5313,60.2861,179700.0
2009-04-24 09:30:00,79.65,79.65,78.68,79.62,35600.0,60.7283,60.7283,59.9888,60.7055,35600.0
2009-04-24 10:00:00,79.7,80.31,79.61,80.08,54900.0,60.7665,61.2315,60.6978,61.0562,54900.0
2009-04-24 10:30:00,80.09,80.76,80.09,80.72,91900.0,61.0638,61.5746,61.0638,61.5441,91900.0
2009-04-24 11:00:00,80.74,81.61,80.37,81.56,77200.0,61.5594,62.2227,61.2773,62.1846,77200.0
2009-04-24 11:30:00,81.61,82.22,81.6,82.05,95200.0,62.2227,62.6878,62.2151,62.5582,95200.0
2009-04-24 12:00:00,82.03,82.24,81.88,82.15,83300.0,62.5429,62.7031,62.4286,62.6344,83300.0
2009-04-24 12:30:00,82.15,82.47,82.04,82.27,55900.0,62.6344,62.8784,62.5506,62.7259,55900.0
2009-04-24 13:00:00,82.27,82.65,82.17,82.65,50300.0,62.7259,63.0157,62.6497,63.0157,50300.0
2009-04-24 13:30:00,82.61,82.72,82.45,82.61,84100.0,62.9852,63.069,62.8632,62.9852,84100.0
2009-04-24 14:00:00,82.6,82.9,81.72,82.31,122200.0,62.9775,63.2063,62.3066,62.7564,122200.0
2009-04-24 14:30:00,82.4,82.94,82.27,82.78,96500.0,62.825,63.2368,62.7259,63.1148,96500.0
2009-04-24 15:00:00,82.81,83.11,82.53,82.64,99700.0,63.1376,63.3664,62.9242,63.008,99700.0
2009-04-24 15:30:00,82.64,82.79,81.8,81.94,222500.0,63.008,63.1224,62.3676,62.4743,222500.0
2009-04-27 09:30:00,80.76,81.36,80.58,81.18,52300.0,61.5746,62.0321,61.4374,61.8949,52300.0
2009-04-27 10:00:00,81.26,81.76,80.7,81.7,37800.0,61.9559,62.3371,61.5289,62.2913,37800.0
2009-04-27 10:30:00,81.7,81.99,81.47,81.96,44100.0,62.2913,62.5124,62.116,62.4896,44100.0
2009-04-27 11:00:00,81.98,82.01,81.34,81.85,67800.0,62.5048,62.5277,62.0169,62.4057,67800.0
2009-04-27 11:30:00,81.9,82.03,81.63,81.77,27300.0,62.4438,62.5429,62.238,62.3447,27300.0
2009-04-27 12:00:00,81.84,82.12,81.15,81.22,28600.0,62.3981,62.6116,61.872,61.9254,28600.0
2009-04-27 12:30:00,81.26,81.29,80.67,80.87,15600.0,61.9559,61.9787,61.506,61.6585,15600.0
2009-04-27 13:00:00,80.83,80.97,80.55,80.57,33000.0,61.628,61.7348,61.4145,61.4298,33000.0
2009-04-27 13:30:00,80.57,80.89,80.3,80.37,28900.0,61.4298,61.6738,61.2239,61.2773,28900.0
2009-04-27 14:00:00,80.38,80.6,80.23,80.51,30300.0,61.2849,61.4526,61.1705,61.384,30300.0
2009-04-27 14:30:00,80.6,80.98,80.59,80.91,41000.0,61.4526,61.7424,61.445,61.689,41000.0
2009-04-27 15:00:00,80.93,81.3,80.54,81.18,81000.0,61.7043,61.9864,61.4069,61.8949,81000.0
2009-04-27 15:30:00,81.15,81.4,80.81,80.99,123100.0,61.872,62.0626,61.6128,61.75,123100.0
2009-04-28 09:30:00,80.3,80.89,79.9,80.86,33100.0,61.2239,61.6738,60.9189,61.6509,33100.0
2009-04-28 10:00:00,80.95,81.47,80.93,81.35,32600.0,61.7195,62.116,61.7043,62.0245,32600.0
2009-04-28 10:30:00,81.31,81.86,81.28,81.75,58600.0,61.994,62.4133,61.9711,62.3295,58600.0
2009-04-28 11:00:00,81.72,81.8,81.04,81.04,39300.0,62.3066,62.3676,61.7881,61.7881,39300.0
2009-04-28 11:30:00,81.03,81.35,80.55,80.7,56500.0,61.7805,62.0245,61.4145,61.5289,56500.0
2009-04-28 12:00:00,80.68,81.23,80.59,81.15,39100.0,61.5136,61.933,61.445,61.872,39100.0
2009-04-28 12:30:00,81.12,81.6,81.1,81.54,42400.0,61.8491,62.2151,61.8339,62.1693,42400.0
2009-04-28 13:00:00,81.55,81.72,81.14,81.28,48400.0,62.177,62.3066,61.8644,61.9711,48400.0
2009-04-28 13:30:00,81.25,81.5,80.89,81.11,37100.0,61.9482,62.1388,61.6738,61.8415,37100.0
2009-04-28 14:00:00,81.11,81.73,81.1,81.6,46700.0,61.8415,62.3142,61.8339,62.2151,46700.0
2009-04-28 14:30:00,81.67,81.97,81.46,81.61,49400.0,62.2685,62.4972,62.1083,62.2227,49400.0
2009-04-28 15:00:00,81.62,82.1,81.57,81.68,144300.0,62.2303,62.5963,62.1922,62.2761,144300.0
2009-04-28 15:30:00,81.64,81.73,81.28,81.39,166700.0,62.2456,62.3142,61.9711,62.055,166700.0
2009-04-29 09:30:00,82.56,83.2,81.5,83.02,79800.0,62.947,63.435,62.1388,63.2978,79800.0
2009-04-29 10:00:00,83.0,83.17,82.42,82.75,61600.0,63.2825,63.4121,62.8403,63.0919,61600.0
2009-04-29 10:30:00,82.69,82.99,82.41,82.97,55600.0,63.0461,63.2749,62.8327,63.2596,55600.0
2009-04-29 11:00:00,83.05,83.77,82.95,83.58,70600.0,63.3206,63.8696,63.2444,63.7247,70600.0
2009-04-29 11:30:00,83.63,83.96,83.58,83.65,52600.0,63.7628,64.0144,63.7247,63.7781,52600.0
2009-04-29 12:00:00,83.65,83.7,83.47,83.61,34000.0,63.7781,63.8162,63.6409,63.7476,34000.0
2009-04-29 12:30:00,83.64,83.66,83.24,83.32,27900.0,63.7705,63.7857,63.4655,63.5265,27900.0
2009-04-29 13:00:00,83.37,83.75,83.25,83.71,42100.0,63.5646,63.8543,63.4731,63.8238,42100.0
2009-04-29 13:30:00,83.74,83.81,83.66,83.7,32400.0,63.8467,63.9001,63.7857,63.8162,32400.0
2009-04-29 14:00:00,83.75,83.96,83.34,83.67,88500.0,63.8543,64.0144,63.5417,63.7933,88500.0
2009-04-29 14:30:00,83.68,84.0,83.08,83.49,104500.0,63.801,64.0449,63.3435,63.6561,104500.0
2009-04-29 15:00:00,83.54,83.7,82.87,83.05,79100.0,63.6942,63.8162,63.1834,63.3206,79100.0
2009-04-29 15:30:00,83.05,83.37,82.63,83.0,198500.0,63.3206,63.5646,63.0004,63.2825,198500.0
2009-04-30 09:30:00,83.34,84.82,83.07,84.68,172900.0,63.5417,64.6701,63.3359,64.5634,172900.0
2009-04-30 10:00:00,84.64,84.96,84.57,84.96,73600.0,64.5329,64.7769,64.4795,64.7769,73600.0
2009-04-30 10:30:00,84.96,85.1,84.73,85.06,88900.0,64.7769,64.8836,64.6015,64.8531,88900.0
2009-04-30 11:00:00,85.06,85.9,85.06,85.81,78800.0,64.8531,65.4936,64.8531,65.425,78800.0
2009-04-30 11:30:00,85.81,86.33,85.81,85.94,106100.0,65.425,65.8214,65.425,65.5241,106100.0
2009-04-30 12:00:00,85.93,86.31,85.89,86.31,99800.0,65.5165,65.8062,65.486,65.8062,99800.0
2009-04-30 12:30:00,86.33,86.36,84.77,84.98,124400.0,65.8214,65.8443,64.632,64.7921,124400.0
2009-04-30 13:00:00,85.01,85.29,84.32,84.41,45800.0,64.815,65.0285,64.2889,64.3575,45800.0
2009-04-30 13:30:00,84.4,85.05,84.27,84.7,71200.0,64.3499,64.8455,64.2508,64.5787,71200.0
2009-04-30 14:00:00,84.63,84.74,84.28,84.57,24600.0,64.5253,64.6092,64.2584,64.4795,24600.0
2009-04-30 14:30:00,84.64,84.66,83.89,84.46,75700.0,64.5329,64.5482,63.9611,64.3957,75700.0
2009-04-30 15:00:00,84.47,84.55,83.43,83.67,95300.0,64.4033,64.4643,63.6104,63.7933,95300.0
2009-04-30 15:30:00,83.65,84.32,83.63,83.76,166000.0,63.7781,64.2889,63.7628,63.862,166000.0
2009-05-01 09:30:00,83.88,84.23,82.47,82.81,65400.0,63.9535,64.2203,62.8784,63.1376,65400.0
2009-05-01 10:00:00,82.84,83.2,82.04,82.44,65200.0,63.1605,63.435,62.5506,62.8555,65200.0
2009-05-01 10:30:00,82.46,82.66,82.19,82.48,94300.0,62.8708,63.0233,62.6649,62.886,94300.0
2009-05-01 11:00:00,82.56,83.26,82.48,82.7,72500.0,62.947,63.4807,62.886,63.0538,72500.0
2009-05-01 11:30:00,82.74,82.74,82.11,82.17,50700.0,63.0843,63.0843,62.6039,62.6497,50700.0
2009-05-01 12:00:00,82.17,82.77,82.11,82.35,49700.0,62.6497,63.1071,62.6039,62.7869,49700.0
2009-05-01 12:30:00,82.32,82.7,82.08,82.45,45400.0,62.764,63.0538,62.5811,62.8632,45400.0
2009-05-01 13:00:00,82.48,82.58,82.25,82.46,42300.0,62.886,62.9623,62.7107,62.8708,42300.0
2009-05-01 13:30:00,82.46,83.03,82.4,82.96,71400.0,62.8708,63.3054,62.825,63.252,71400.0
2009-05-01 14:00:00,82.93,83.07,82.52,82.52,60600.0,63.2291,63.3359,62.9165,62.9165,60600.0
2009-05-01 14:30:00,82.52,82.75,82.39,82.65,67600.0,62.9165,63.0919,62.8174,63.0157,67600.0
2009-05-01 15:00:00,82.64,82.98,82.26,82.39,90300.0,63.008,63.2673,62.7183,62.8174,90300.0
2009-05-01 15:30:00,82.38,82.84,82.12,82.79,190100.0,62.8098,63.1605,62.6116,63.1224,190100.0
2009-05-04 09:30:00,83.5,83.5,81.2,82.5,168900.0,63.6637,63.6637,61.9101,62.9013,168900.0
2009-05-04 10:00:00,82.47,83.6,82.41,83.08,161300.0,62.8784,63.74,62.8327,63.3435,161300.0
2009-05-04 10:30:00,83.07,83.5,83.0,83.25,101800.0,63.3359,63.6637,63.2825,63.4731,101800.0
2009-05-04 11:00:00,83.29,83.5,83.29,83.48,60600.0,63.5036,63.6637,63.5036,63.6485,60600.0
2009-05-04 11:30:00,83.48,83.6,83.27,83.34,63500.0,63.6485,63.74,63.4884,63.5417,63500.0
2009-05-04 12:00:00,83.37,83.69,82.71,82.73,43600.0,63.5646,63.8086,63.0614,63.0766,43600.0
2009-05-04 12:30:00,82.83,82.85,82.5,82.71,59700.0,63.1529,63.1681,62.9013,63.0614,59700.0
2009-05-04 13:00:00,82.69,82.89,82.5,82.68,66000.0,63.0461,63.1986,62.9013,63.0385,66000.0
2009-05-04 13:30:00,82.68,83.36,82.68,83.36,63500.0,63.0385,63.557,63.0385,63.557,63500.0
2009-05-04 14:00:00,83.35,83.75,83.22,83.72,47700.0,63.5494,63.8543,63.4502,63.8315,47700.0
2009-05-04 14:30:00,83.75,83.85,83.24,83.37,65900.0,63.8543,63.9306,63.4655,63.5646,65900.0
2009-05-04 15:00:00,83.36,83.7,83.33,83.5,77900.0,63.557,63.8162,63.5341,63.6637,77900.0
2009-05-04 15:30:00,83.5,84.03,83.17,84.03,163900.0,63.6637,64.0678,63.4121,64.0678,163900.0
2009-05-05 09:30:00,83.18,83.48,81.65,81.95,145900.0,63.4197,63.6485,62.2532,62.4819,145900.0
2009-05-05 10:00:00,82.0,82.75,81.86,82.34,165700.0,62.5201,63.0919,62.4133,62.7793,165700.0
2009-05-05 10:30:00,82.29,82.33,81.51,81.53,146200.0,62.7412,62.7717,62.1465,62.1617,146200.0
2009-05-05 11:00:00,81.57,81.94,81.2,81.84,172500.0,62.1922,62.4743,61.9101,62.3981,172500.0
2009-05-05 11:30:00,81.82,82.83,81.82,82.79,82800.0,62.3828,63.1529,62.3828,63.1224,82800.0
2009-05-05 12:00:00,82.77,83.02,82.66,82.76,73600.0,63.1071,63.2978,63.0233,63.0995,73600.0
2009-05-05 12:30:00,82.75,82.79,82.57,82.72,49900.0,63.0919,63.1224,62.9547,63.069,49900.0
2009-05-05 13:00:00,82.7,83.12,82.54,82.75,92000.0,63.0538,63.374,62.9318,63.0919,92000.0
2009-05-05 13:30:00,82.75,83.14,82.72,83.02,57800.0,63.0919,63.3892,63.069,63.2978,57800.0
2009-05-05 14:00:00,83.0,83.1,82.55,82.61,42200.0,63.2825,63.3587,62.9394,62.9852,42200.0
2009-05-05 14:30:00,82.57,83.05,82.52,82.97,39900.0,62.9547,63.3206,62.9165,63.2596,39900.0
2009-05-05 15:00:00,82.95,83.28,82.83,83.17,73600.0,63.2444,63.496,63.1529,63.4121,73600.0
2009-05-05 15:30:00,83.17,83.56,83.05,83.31,149500.0,63.4121,63.7095,63.3206,63.5189,149500.0
2009-05-06 09:30:00,83.49,84.81,82.94,83.03,234000.0,63.6561,64.6625,63.2368,63.3054,234000.0
2009-05-06 10:00:00,83.0,83.41,81.62,81.79,77000.0,63.2825,63.5951,62.2303,62.36,77000.0
2009-05-06 10:30:00,81.79,83.19,81.67,83.07,147400.0,62.36,63.4274,62.2685,63.3359,147400.0
2009-05-06 11:00:00,83.17,83.26,82.84,82.86,42100.0,63.4121,63.4807,63.1605,63.1758,42100.0
2009-05-06 11:30:00,82.85,82.91,82.24,82.5,59000.0,63.1681,63.2139,62.7031,62.9013,59000.0
2009-05-06 12:00:00,82.54,83.21,82.53,83.19,77700.0,62.9318,63.4426,62.9242,63.4274,77700.0
2009-05-06 12:30:00,83.16,83.22,82.5,82.52,36600.0,63.4045,63.4502,62.9013,62.9165,36600.0
2009-05-06 13:00:00,82.49,82.49,82.0,82.02,63600.0,62.8937,62.8937,62.5201,62.5353,63600.0
2009-05-06 13:30:00,81.9,82.37,81.86,82.35,58800.0,62.4438,62.8022,62.4133,62.7869,58800.0
2009-05-06 14:00:00,82.35,82.55,82.32,82.44,67500.0,62.7869,62.9394,62.764,62.8555,67500.0
2009-05-06 14:30:00,82.44,82.93,82.44,82.66,57000.0,62.8555,63.2291,62.8555,63.0233,57000.0
2009-05-06 15:00:00,82.71,82.9,82.37,82.55,79300.0,63.0614,63.2063,62.8022,62.9394,79300.0
2009-05-06 15:30:00,82.49,83.0,82.3,82.88,161000.0,62.8937,63.2825,62.7488,63.191,161000.0
2009-05-07 09:30:00,83.48,83.48,81.29,81.49,89700.0,64.0132,64.0132,62.3339,62.4873,89700.0
2009-05-07 10:00:00,81.53,81.54,80.14,80.22,115100.0,62.5179,62.5256,61.4521,61.5134,115100.0
2009-05-07 10:30:00,80.19,81.09,79.63,80.92,149700.0,61.4904,62.1806,61.061,62.0502,149700.0
2009-05-07 11:00:00,80.92,81.14,80.13,80.32,57500.0,62.0502,62.2189,61.4444,61.5901,57500.0
2009-05-07 11:30:00,80.31,80.55,80.2,80.38,62000.0,61.5824,61.7665,61.4981,61.6361,62000.0
2009-05-07 12:00:00,80.38,80.39,80.0,80.11,31100.0,61.6361,61.6438,61.3447,61.4291,31100.0
2009-05-07 12:30:00,80.13,80.73,80.1,80.73,21600.0,61.4444,61.9045,61.4214,61.9045,21600.0
2009-05-07 13:00:00,80.64,80.78,80.04,80.34,32700.0,61.8355,61.9428,61.3754,61.6054,32700.0
2009-05-07 13:30:00,80.38,80.41,79.75,79.98,30500.0,61.6361,61.6591,61.153,61.3294,30500.0
2009-05-07 14:00:00,79.97,80.13,79.61,80.13,121300.0,61.3217,61.4444,61.0457,61.4444,121300.0
2009-05-07 14:30:00,80.12,80.28,79.71,80.15,33300.0,61.4367,61.5594,61.1224,61.4597,33300.0
2009-05-07 15:00:00,80.17,80.38,79.84,80.21,57900.0,61.4751,61.6361,61.222,61.5058,57900.0
2009-05-07 15:30:00,80.16,80.58,79.68,80.27,126400.0,61.4674,61.7895,61.0993,61.5518,126400.0
2009-05-08 09:30:00,81.41,82.17,81.12,81.32,67900.0,62.4259,63.0087,62.2036,62.3569,67900.0
2009-05-08 10:00:00,81.23,81.35,79.69,79.85,46100.0,62.2879,62.3799,61.107,61.2297,46100.0
2009-05-08 10:30:00,79.96,80.21,79.54,79.78,100100.0,61.3141,61.5058,60.992,61.176,100100.0
2009-05-08 11:00:00,79.81,80.66,79.78,80.53,85400.0,61.199,61.8508,61.176,61.7511,85400.0
2009-05-08 11:30:00,80.5,80.85,80.46,80.74,52400.0,61.7281,61.9965,61.6975,61.9122,52400.0
2009-05-08 12:00:00,80.76,81.05,80.54,80.67,79600.0,61.9275,62.1499,61.7588,61.8585,79600.0
2009-05-08 12:30:00,80.67,81.07,80.51,81.07,63400.0,61.8585,62.1652,61.7358,62.1652,63400.0
2009-05-08 13:00:00,81.06,81.07,80.64,80.64,35200.0,62.1575,62.1652,61.8355,61.8355,35200.0
2009-05-08 13:30:00,80.63,80.89,80.37,80.37,33800.0,61.8278,62.0272,61.6284,61.6284,33800.0
2009-05-08 14:00:00,80.42,81.03,80.42,80.88,48600.0,61.6668,62.1345,61.6668,62.0195,48600.0
2009-05-08 14:30:00,80.9,81.28,80.81,80.93,70400.0,62.0349,62.3262,61.9658,62.0579,70400.0
2009-05-08 15:00:00,80.96,81.06,80.45,80.53,87300.0,62.0809,62.1575,61.6898,61.7511,87300.0
2009-05-08 15:30:00,80.54,80.76,80.33,80.7,108500.0,61.7588,61.9275,61.5978,61.8815,108500.0
2009-05-11 09:30:00,79.07,79.07,77.72,78.58,108600.0,60.6316,60.6316,59.5964,60.2559,108600.0
2009-05-11 10:00:00,78.6,79.25,78.26,78.75,79900.0,60.2712,60.7696,60.0105,60.3862,79900.0
2009-05-11 10:30:00,78.8,79.35,78.6,78.8,54800.0,60.4246,60.8463,60.2712,60.4246,54800.0
2009-05-11 11:00:00,78.87,78.98,78.53,78.6,53200.0,60.4782,60.5626,60.2175,60.2712,53200.0
2009-05-11 11:30:00,78.61,78.8,78.37,78.66,95100.0,60.2789,60.4246,60.0948,60.3172,95100.0
2009-05-11 12:00:00,78.68,79.3,78.41,79.21,75900.0,60.3325,60.808,60.1255,60.7389,75900.0
2009-05-11 12:30:00,79.25,79.28,78.95,78.97,21900.0,60.7696,60.7926,60.5396,60.5549,21900.0
2009-05-11 13:00:00,79.0,79.46,78.84,79.25,56100.0,60.5779,60.9307,60.4552,60.7696,56100.0
2009-05-11 13:30:00,79.22,79.5,79.16,79.31,72000.0,60.7466,60.9613,60.7006,60.8156,72000.0
2009-05-11 14:00:00,79.33,79.33,79.02,79.33,36800.0,60.831,60.831,60.5933,60.831,36800.0
2009-05-11 14:30:00,79.28,79.45,79.0,79.06,48600.0,60.7926,60.923,60.5779,60.6239,48600.0
2009-05-11 15:00:00,79.02,79.24,78.79,79.0,55800.0,60.5933,60.762,60.4169,60.5779,55800.0
2009-05-11 15:30:00,78.96,78.98,78.49,78.6,173500.0,60.5472,60.5626,60.1868,60.2712,173500.0
2009-05-12 09:30:00,79.58,80.3,78.95,79.21,148000.0,61.0227,61.5748,60.5396,60.7389,148000.0
2009-05-12 10:00:00,79.14,79.34,79.0,79.16,62300.0,60.6853,60.8386,60.5779,60.7006,62300.0
2009-05-12 10:30:00,79.13,79.14,78.63,79.13,59200.0,60.6776,60.6853,60.2942,60.6776,59200.0
2009-05-12 11:00:00,79.13,79.35,78.87,78.96,73900.0,60.6776,60.8463,60.4782,60.5472,73900.0
2009-05-12 11:30:00,78.96,79.08,78.61,78.93,73300.0,60.5472,60.6393,60.2789,60.5242,73300.0
2009-05-12 12:00:00,78.9,79.13,78.65,78.95,108200.0,60.5012,60.6776,60.3095,60.5396,108200.0
2009-05-12 12:30:00,78.99,79.0,78.56,78.61,18600.0,60.5703,60.5779,60.2405,60.2789,18600.0
2009-05-12 13:00:00,78.58,78.83,78.58,78.73,29300.0,60.2559,60.4476,60.2559,60.3709,29300.0
2009-05-12 13:30:00,78.75,79.13,78.69,78.77,24600.0,60.3862,60.6776,60.3402,60.4016,24600.0
2009-05-12 14:00:00,78.78,79.25,78.71,79.04,32800.0,60.4092,60.7696,60.3555,60.6086,32800.0
2009-05-12 14:30:00,79.03,80.12,78.98,80.07,66300.0,60.6009,61.4367,60.5626,61.3984,66300.0
2009-05-12 15:00:00,80.06,80.81,79.93,80.52,96100.0,61.3907,61.9658,61.2911,61.7435,96100.0
2009-05-12 15:30:00,80.52,80.59,79.81,80.06,152700.0,61.7435,61.7971,61.199,61.3907,152700.0
2009-05-13 09:30:00,79.0,79.22,77.75,77.91,60500.0,60.5779,60.7466,59.6194,59.7421,60500.0
2009-05-13 10:00:00,77.94,78.54,77.82,78.46,61900.0,59.7651,60.2252,59.6731,60.1638,61900.0
2009-05-13 10:30:00,78.52,78.67,77.84,77.92,57700.0,60.2099,60.3249,59.6884,59.7498,57700.0
2009-05-13 11:00:00,77.89,78.01,77.56,77.58,36000.0,59.7268,59.8188,59.4737,59.4891,36000.0
2009-05-13 11:30:00,77.54,77.54,77.18,77.42,29800.0,59.4584,59.4584,59.1823,59.3664,29800.0
2009-05-13 12:00:00,77.34,77.91,77.34,77.89,40100.0,59.305,59.7421,59.305,59.7268,40100.0
2009-05-13 12:30:00,77.85,77.98,77.68,77.68,37800.0,59.6961,59.7958,59.5657,59.5657,37800.0
2009-05-13 13:00:00,77.61,77.67,77.25,77.25,37700.0,59.5121,59.5581,59.236,59.236,37700.0
2009-05-13 13:30:00,77.22,77.7,77.15,77.63,32400.0,59.213,59.5811,59.1593,59.5274,32400.0
2009-05-13 14:00:00,77.68,77.7,77.06,77.45,43200.0,59.5657,59.5811,59.0903,59.3894,43200.0
2009-05-13 14:30:00,77.42,77.78,77.31,77.64,39000.0,59.3664,59.6424,59.282,59.5351,39000.0
2009-05-13 15:00:00,77.66,77.81,77.34,77.56,58300.0,59.5504,59.6654,59.305,59.4737,58300.0
2009-05-13 15:30:00,77.55,77.91,77.4,77.56,140300.0,59.466,59.7421,59.351,59.4737,140300.0
2009-05-14 09:30:00,77.86,78.17,77.37,77.55,41800.0,59.7038,59.9415,59.328,59.466,41800.0
2009-05-14 10:00:00,77.65,78.49,77.64,78.12,89600.0,59.5427,60.1868,59.5351,59.9031,89600.0
2009-05-14 10:30:00,78.18,78.4,77.81,78.14,59500.0,59.9491,60.1178,59.6654,59.9185,59500.0
2009-05-14 11:00:00,78.12,78.58,78.12,78.42,43400.0,59.9031,60.2559,59.9031,60.1332,43400.0
2009-05-14 11:30:00,78.42,78.7,78.36,78.61,35100.0,60.1332,60.3479,60.0872,60.2789,35100.0
2009-05-14 12:00:00,78.61,78.93,78.5,78.61,63600.0,60.2789,60.5242,60.1945,60.2789,63600.0
2009-05-14 12:30:00,78.58,78.75,78.28,78.28,36600.0,60.2559,60.3862,60.0258,60.0258,36600.0
2009-05-14 13:00:00,78.28,78.4,77.81,77.87,35600.0,60.0258,60.1178,59.6654,59.7114,35600.0
2009-05-14 13:30:00,77.9,78.2,77.75,77.79,33500.0,59.7344,59.9645,59.6194,59.6501,33500.0
2009-05-14 14:00:00,77.8,78.0,77.75,77.87,64300.0,59.6577,59.8111,59.6194,59.7114,64300.0
2009-05-14 14:30:00,77.87,78.09,77.7,78.07,77000.0,59.7114,59.8801,59.5811,59.8648,77000.0
2009-05-14 15:00:00,78.07,78.09,77.68,77.8,82500.0,59.8648,59.8801,59.5657,59.6577,82500.0
2009-05-14 15:30:00,77.82,77.82,77.2,77.23,131500.0,59.6731,59.6731,59.1977,59.2207,131500.0
2009-05-15 09:30:00,77.05,78.3,77.05,77.86,80800.0,59.0826,60.0412,59.0826,59.7038,80800.0
2009-05-15 10:00:00,77.82,78.08,77.34,78.05,44700.0,59.6731,59.8725,59.305,59.8495,44700.0
2009-05-15 10:30:00,78.05,79.01,77.99,78.94,77500.0,59.8495,60.5856,59.8034,60.5319,77500.0
2009-05-15 11:00:00,78.96,79.02,78.51,78.6,55400.0,60.5472,60.5933,60.2022,60.2712,55400.0
2009-05-15 11:30:00,78.73,78.77,78.09,78.09,31600.0,60.3709,60.4016,59.8801,59.8801,31600.0
2009-05-15 12:00:00,78.08,78.08,77.82,78.02,26600.0,59.8725,59.8725,59.6731,59.8264,26600.0
2009-05-15 12:30:00,78.05,78.07,77.76,77.86,17500.0,59.8495,59.8648,59.6271,59.7038,17500.0
2009-05-15 13:00:00,77.85,77.9,77.65,77.65,49500.0,59.6961,59.7344,59.5427,59.5427,49500.0
2009-05-15 13:30:00,77.65,77.87,77.56,77.7,43000.0,59.5427,59.7114,59.4737,59.5811,43000.0
2009-05-15 14:00:00,77.7,77.8,77.51,77.6,31800.0,59.5811,59.6577,59.4354,59.5044,31800.0
2009-05-15 14:30:00,77.64,77.68,77.36,77.59,29300.0,59.5351,59.5657,59.3204,59.4967,29300.0
2009-05-15 15:00:00,77.55,77.89,77.38,77.85,49300.0,59.466,59.7268,59.3357,59.6961,49300.0
2009-05-15 15:30:00,77.85,77.89,77.64,77.75,104800.0,59.6961,59.7268,59.5351,59.6194,104800.0
2009-05-18 09:30:00,78.14,78.93,77.99,78.5,64500.0,59.9185,60.5242,59.8034,60.1945,64500.0
2009-05-18 10:00:00,78.57,78.66,77.98,78.31,63100.0,60.2482,60.3172,59.7958,60.0488,63100.0
2009-05-18 10:30:00,78.31,79.31,78.31,79.13,30400.0,60.0488,60.8156,60.0488,60.6776,30400.0
2009-05-18 11:00:00,79.11,79.33,78.81,79.26,26100.0,60.6623,60.831,60.4322,60.7773,26100.0
2009-05-18 11:30:00,79.28,79.33,78.95,79.01,18200.0,60.7926,60.831,60.5396,60.5856,18200.0
2009-05-18 12:00:00,79.07,79.34,79.01,79.26,15500.0,60.6316,60.8386,60.5856,60.7773,15500.0
2009-05-18 12:30:00,79.28,79.58,79.05,79.49,20400.0,60.7926,61.0227,60.6163,60.9537,20400.0
2009-05-18 13:00:00,79.51,79.58,79.13,79.29,23800.0,60.969,61.0227,60.6776,60.8003,23800.0
2009-05-18 13:30:00,79.3,79.37,79.04,79.34,15400.0,60.808,60.8616,60.6086,60.8386,15400.0
2009-05-18 14:00:00,79.35,79.58,79.16,79.36,24000.0,60.8463,61.0227,60.7006,60.854,24000.0
2009-05-18 14:30:00,79.35,79.83,79.27,79.8,32100.0,60.8463,61.2144,60.785,61.1914,32100.0
2009-05-18 15:00:00,79.77,79.9,79.49,79.72,39400.0,61.1684,61.268,60.9537,61.13,39400.0
2009-05-18 15:30:00,79.73,80.2,79.61,80.15,96900.0,61.1377,61.4981,61.0457,61.4597,96900.0
2009-05-19 09:30:00,79.75,80.68,79.05,79.24,81800.0,61.153,61.8662,60.6163,60.762,81800.0
2009-05-19 10:00:00,79.21,80.07,78.96,80.07,50300.0,60.7389,61.3984,60.5472,61.3984,50300.0
2009-05-19 10:30:00,80.05,80.33,79.96,80.1,32300.0,61.3831,61.5978,61.3141,61.4214,32300.0
2009-05-19 11:00:00,80.1,80.1,79.64,79.76,26600.0,61.4214,61.4214,61.0687,61.1607,26600.0
2009-05-19 11:30:00,79.7,79.77,79.6,79.66,29100.0,61.1147,61.1684,61.038,61.084,29100.0
2009-05-19 12:00:00,79.66,79.75,79.45,79.73,46200.0,61.084,61.153,60.923,61.1377,46200.0
2009-05-19 12:30:00,79.74,79.74,79.2,79.2,19700.0,61.1454,61.1454,60.7313,60.7313,19700.0
2009-05-19 13:00:00,79.2,79.65,79.14,79.48,20100.0,60.7313,61.0763,60.6853,60.946,20100.0
2009-05-19 13:30:00,79.54,79.56,79.12,79.28,21000.0,60.992,61.0073,60.6699,60.7926,21000.0
2009-05-19 14:00:00,79.31,79.47,79.02,79.47,29100.0,60.8156,60.9383,60.5933,60.9383,29100.0
2009-05-19 14:30:00,79.4,79.68,79.28,79.53,55300.0,60.8846,61.0993,60.7926,60.9843,55300.0
2009-05-19 15:00:00,79.52,79.53,79.18,79.43,128600.0,60.9767,60.9843,60.7159,60.9076,128600.0
2009-05-19 15:30:00,79.43,79.45,78.83,78.9,108900.0,60.9076,60.923,60.4476,60.5012,108900.0
2009-05-20 09:30:00,79.48,80.02,79.09,79.36,77400.0,60.946,61.3601,60.6469,60.854,77400.0
2009-05-20 10:00:00,79.44,80.17,79.4,79.76,79100.0,60.9153,61.4751,60.8846,61.1607,79100.0
2009-05-20 10:30:00,79.73,80.0,79.21,79.28,73600.0,61.1377,61.3447,60.7389,60.7926,73600.0
2009-05-20 11:00:00,79.21,79.33,78.94,79.07,66400.0,60.7389,60.831,60.5319,60.6316,66400.0
2009-05-20 11:30:00,79.0,79.09,78.55,78.59,42700.0,60.5779,60.6469,60.2329,60.2635,42700.0
2009-05-20 12:00:00,78.6,78.62,78.12,78.34,80500.0,60.2712,60.2865,59.9031,60.0718,80500.0
2009-05-20 12:30:00,78.3,78.32,77.88,77.88,42400.0,60.0412,60.0565,59.7191,59.7191,42400.0
2009-05-20 13:00:00,77.88,78.11,77.8,78.1,29700.0,59.7191,59.8955,59.6577,59.8878,29700.0
2009-05-20 13:30:00,78.12,78.51,78.08,78.12,44900.0,59.9031,60.2022,59.8725,59.9031,44900.0
2009-05-20 14:00:00,78.16,78.36,77.68,78.16,78200.0,59.9338,60.0872,59.5657,59.9338,78200.0
2009-05-20 14:30:00,78.14,78.25,77.73,77.96,52700.0,59.9185,60.0028,59.6041,59.7804,52700.0
2009-05-20 15:00:00,77.93,78.0,77.21,77.21,47400.0,59.7574,59.8111,59.2053,59.2053,47400.0
2009-05-20 15:30:00,77.23,77.36,76.75,76.98,106800.0,59.2207,59.3204,58.8526,59.029,106800.0
2009-05-21 09:30:00,76.21,76.21,75.03,75.45,112600.0,58.4385,58.4385,57.5337,57.8557,112600.0
2009-05-21 10:00:00,75.35,75.73,75.03,75.08,87900.0,57.7791,58.0705,57.5337,57.572,87900.0
2009-05-21 10:30:00,75.08,75.26,74.86,74.91,50000.0,57.572,57.7101,57.4033,57.4417,50000.0
2009-05-21 11:00:00,74.9,75.22,74.61,75.21,55600.0,57.434,57.6794,57.2116,57.6717,55600.0
2009-05-21 11:30:00,75.18,75.37,75.04,75.29,46100.0,57.6487,57.7944,57.5414,57.7331,46100.0
2009-05-21 12:00:00,75.29,75.46,75.28,75.34,59700.0,57.7331,57.8634,57.7254,57.7714,59700.0
2009-05-21 12:30:00,75.37,75.61,75.33,75.57,26800.0,57.7944,57.9784,57.7637,57.9478,26800.0
2009-05-21 13:00:00,75.53,75.68,75.31,75.38,21500.0,57.9171,58.0321,57.7484,57.8021,21500.0
2009-05-21 13:30:00,75.35,75.47,75.22,75.41,34200.0,57.7791,57.8711,57.6794,57.8251,34200.0
2009-05-21 14:00:00,75.39,75.56,74.93,74.93,44400.0,57.8097,57.9401,57.457,57.457,44400.0
2009-05-21 14:30:00,74.94,75.05,74.58,74.84,34700.0,57.4647,57.549,57.1886,57.388,34700.0
2009-05-21 15:00:00,74.84,75.2,74.8,75.13,106600.0,57.388,57.664,57.3573,57.6104,106600.0
2009-05-21 15:30:00,75.16,75.62,75.1,75.59,92400.0,57.6334,57.9861,57.5874,57.9631,92400.0
2009-05-22 09:30:00,75.58,75.85,74.55,75.17,38200.0,57.9554,58.1625,57.1656,57.641,38200.0
2009-05-22 10:00:00,75.18,76.13,75.05,76.06,67800.0,57.6487,58.3772,57.549,58.3235,67800.0
2009-05-22 10:30:00,76.0,76.37,75.78,76.37,46000.0,58.2775,58.5612,58.1088,58.5612,46000.0
2009-05-22 11:00:00,76.33,76.59,76.13,76.36,52300.0,58.5305,58.7299,58.3772,58.5535,52300.0
2009-05-22 11:30:00,76.33,76.44,76.09,76.22,67700.0,58.5305,58.6149,58.3465,58.4462,67700.0
2009-05-22 12:00:00,76.24,76.55,76.05,76.14,28200.0,58.4615,58.6992,58.3158,58.3848,28200.0
2009-05-22 12:30:00,76.12,76.53,76.06,76.48,16600.0,58.3695,58.6839,58.3235,58.6456,16600.0
2009-05-22 13:00:00,76.48,76.58,76.31,76.34,20400.0,58.6456,58.7222,58.5152,58.5382,20400.0
2009-05-22 13:30:00,76.33,76.39,76.08,76.29,30300.0,58.5305,58.5765,58.3388,58.4999,30300.0
2009-05-22 14:00:00,76.36,76.46,76.15,76.37,34400.0,58.5535,58.6302,58.3925,58.5612,34400.0
2009-05-22 14:30:00,76.3,76.42,76.16,76.42,18300.0,58.5075,58.5996,58.4002,58.5996,18300.0
2009-05-22 15:00:00,76.37,76.43,75.94,76.04,36200.0,58.5612,58.6072,58.2315,58.3082,36200.0
2009-05-22 15:30:00,76.02,76.33,75.61,75.75,84200.0,58.2928,58.5305,57.9784,58.0858,84200.0
2009-05-26 09:30:00,75.26,76.3,74.95,76.29,63600.0,57.7101,58.5075,57.4723,58.4999,63600.0
2009-05-26 10:00:00,76.39,77.72,76.39,77.54,59200.0,58.5765,59.5964,58.5765,59.4584,59200.0
2009-05-26 10:30:00,77.56,77.96,77.53,77.86,42700.0,59.4737,59.7804,59.4507,59.7038,42700.0
2009-05-26 11:00:00,77.77,78.25,77.77,78.21,43800.0,59.6347,60.0028,59.6347,59.9721,43800.0
2009-05-26 11:30:00,78.23,78.5,78.19,78.42,47300.0,59.9875,60.1945,59.9568,60.1332,47300.0
2009-05-26 12:00:00,78.41,78.51,78.14,78.41,59900.0,60.1255,60.2022,59.9185,60.1255,59900.0
2009-05-26 12:30:00,78.39,78.81,78.35,78.65,53500.0,60.1102,60.4322,60.0795,60.3095,53500.0
2009-05-26 13:00:00,78.69,78.71,78.47,78.64,38300.0,60.3402,60.3555,60.1715,60.3019,38300.0
2009-05-26 13:30:00,78.67,79.04,78.53,78.99,36200.0,60.3249,60.6086,60.2175,60.5703,36200.0
2009-05-26 14:00:00,79.0,79.17,78.62,78.81,68000.0,60.5779,60.7083,60.2865,60.4322,68000.0
2009-05-26 14:30:00,78.8,79.07,78.53,78.56,53800.0,60.4246,60.6316,60.2175,60.2405,53800.0
2009-05-26 15:00:00,78.56,78.9,78.42,78.47,56200.0,60.2405,60.5012,60.1332,60.1715,56200.0
2009-05-26 15:30:00,78.41,78.7,78.13,78.53,177500.0,60.1255,60.3479,59.9108,60.2175,177500.0
2009-05-27 09:30:00,78.67,79.29,78.54,79.08,80700.0,60.3249,60.8003,60.2252,60.6393,80700.0
2009-05-27 10:00:00,79.11,79.61,78.62,79.31,82600.0,60.6623,61.0457,60.2865,60.8156,82600.0
2009-05-27 10:30:00,79.3,79.59,79.04,79.52,77500.0,60.808,61.0303,60.6086,60.9767,77500.0
2009-05-27 11:00:00,79.53,79.68,79.28,79.49,103200.0,60.9843,61.0993,60.7926,60.9537,103200.0
2009-05-27 11:30:00,79.47,79.85,79.47,79.55,94100.0,60.9383,61.2297,60.9383,60.9997,94100.0
2009-05-27 12:00:00,79.59,79.61,79.23,79.26,74900.0,61.0303,61.0457,60.7543,60.7773,74900.0
2009-05-27 12:30:00,79.23,79.24,78.73,78.73,63300.0,60.7543,60.762,60.3709,60.3709,63300.0
2009-05-27 13:00:00,78.76,79.34,78.74,79.01,57100.0,60.3939,60.8386,60.3785,60.5856,57100.0
2009-05-27 13:30:00,79.03,79.03,77.95,78.2,57600.0,60.6009,60.6009,59.7728,59.9645,57600.0
2009-05-27 14:00:00,78.16,78.18,77.59,77.7,56800.0,59.9338,59.9491,59.4967,59.5811,56800.0
2009-05-27 14:30:00,77.68,78.31,77.55,77.97,47100.0,59.5657,60.0488,59.466,59.7881,47100.0
2009-05-27 15:00:00,77.93,78.32,77.4,77.57,51200.0,59.7574,60.0565,59.351,59.4814,51200.0
2009-05-27 15:30:00,77.57,77.88,77.35,77.47,121600.0,59.4814,59.7191,59.3127,59.4047,121600.0
2009-05-28 09:30:00,77.26,78.13,76.79,76.93,60100.0,59.2437,59.9108,58.8833,58.9906,60100.0
2009-05-28 10:00:00,76.89,76.9,75.86,76.02,48200.0,58.96,58.9676,58.1701,58.2928,48200.0
2009-05-28 10:30:00,76.03,76.4,75.88,76.4,28200.0,58.3005,58.5842,58.1855,58.5842,28200.0
2009-05-28 11:00:00,76.4,76.93,76.39,76.87,51400.0,58.5842,58.9906,58.5765,58.9446,51400.0
2009-05-28 11:30:00,76.87,77.44,76.8,77.38,71700.0,58.9446,59.3817,58.8909,59.3357,71700.0
2009-05-28 12:00:00,77.38,77.47,76.8,76.89,65700.0,59.3357,59.4047,58.8909,58.96,65700.0
2009-05-28 12:30:00,76.89,77.13,76.79,76.87,61300.0,58.96,59.144,58.8833,58.9446,61300.0
2009-05-28 13:00:00,76.87,78.1,76.87,78.04,68500.0,58.9446,59.8878,58.9446,59.8418,68500.0
2009-05-28 13:30:00,78.04,78.14,77.45,77.65,95400.0,59.8418,59.9185,59.3894,59.5427,95400.0
2009-05-28 14:00:00,77.65,78.31,77.58,78.06,110600.0,59.5427,60.0488,59.4891,59.8571,110600.0
2009-05-28 14:30:00,78.09,78.53,78.03,78.26,54200.0,59.8801,60.2175,59.8341,60.0105,54200.0
2009-05-28 15:00:00,78.23,78.3,77.8,78.19,60700.0,59.9875,60.0412,59.6577,59.9568,60700.0
2009-05-28 15:30:00,78.19,78.38,77.83,78.25,112800.0,59.9568,60.1025,59.6808,60.0028,112800.0
2009-05-29 09:30:00,78.12,79.07,77.85,78.06,56400.0,59.9031,60.6316,59.6961,59.8571,56400.0
2009-05-29 10:00:00,78.02,78.8,77.83,78.59,48000.0,59.8264,60.4246,59.6808,60.2635,48000.0
2009-05-29 10:30:00,78.55,78.82,78.45,78.52,56200.0,60.2329,60.4399,60.1562,60.2099,56200.0
2009-05-29 11:00:00,78.46,78.6,78.1,78.1,48100.0,60.1638,60.2712,59.8878,59.8878,48100.0
2009-05-29 11:30:00,78.09,78.16,77.82,77.98,34100.0,59.8801,59.9338,59.6731,59.7958,34100.0
2009-05-29 12:00:00,77.92,78.28,77.92,78.25,14500.0,59.7498,60.0258,59.7498,60.0028,14500.0
2009-05-29 12:30:00,78.23,78.27,77.98,78.09,25700.0,59.9875,60.0181,59.7958,59.8801,25700.0
2009-05-29 13:00:00,78.11,78.49,78.11,78.48,17200.0,59.8955,60.1868,59.8955,60.1792,17200.0
2009-05-29 13:30:00,78.45,78.81,78.42,78.57,24300.0,60.1562,60.4322,60.1332,60.2482,24300.0
2009-05-29 14:00:00,78.58,78.59,78.25,78.29,21100.0,60.2559,60.2635,60.0028,60.0335,21100.0
2009-05-29 14:30:00,78.25,78.32,77.7,77.91,32400.0,60.0028,60.0565,59.5811,59.7421,32400.0
2009-05-29 15:00:00,77.88,78.11,77.69,77.94,38300.0,59.7191,59.8955,59.5734,59.7651,38300.0
2009-05-29 15:30:00,77.94,78.72,77.77,78.71,125900.0,59.7651,60.3632,59.6347,60.3555,125900.0
2009-06-01 09:30:00,79.91,81.74,79.77,81.7,151800.0,61.2757,62.679,61.1684,62.6483,151800.0
2009-06-01 10:00:00,81.77,83.07,81.76,82.77,123100.0,62.702,63.6988,62.6943,63.4688,123100.0
2009-06-01 10:30:00,82.81,83.03,82.53,82.95,58000.0,63.4995,63.6682,63.2848,63.6068,58000.0
2009-06-01 11:00:00,82.98,83.46,82.96,83.26,83300.0,63.6298,63.9979,63.6145,63.8445,83300.0
2009-06-01 11:30:00,83.31,83.48,83.06,83.43,65700.0,63.8829,64.0132,63.6912,63.9749,65700.0
2009-06-01 12:00:00,83.41,83.44,83.23,83.38,39300.0,63.9595,63.9826,63.8215,63.9365,39300.0
2009-06-01 12:30:00,83.36,83.45,82.96,82.98,33800.0,63.9212,63.9902,63.6145,63.6298,33800.0
2009-06-01 13:00:00,82.95,83.12,82.73,82.78,37400.0,63.6068,63.7372,63.4381,63.4765,37400.0
2009-06-01 13:30:00,82.8,83.0,82.74,82.97,30300.0,63.4918,63.6452,63.4458,63.6222,30300.0
2009-06-01 14:00:00,82.94,83.22,82.87,82.99,71500.0,63.5991,63.8139,63.5455,63.6375,71500.0
2009-06-01 14:30:00,83.02,83.25,82.92,82.96,58000.0,63.6605,63.8369,63.5838,63.6145,58000.0
2009-06-01 15:00:00,82.95,83.07,82.5,82.84,81800.0,63.6068,63.6988,63.2618,63.5225,81800.0
2009-06-01 15:30:00,82.84,83.04,82.5,82.88,135800.0,63.5225,63.6758,63.2618,63.5531,135800.0
2009-06-02 09:30:00,83.21,83.24,82.2,82.67,56200.0,63.8062,63.8292,63.0317,63.3921,56200.0
2009-06-02 10:00:00,82.76,83.23,82.72,83.14,112700.0,63.4611,63.8215,63.4304,63.7525,112700.0
2009-06-02 10:30:00,83.1,83.32,82.99,83.15,77500.0,63.7218,63.8905,63.6375,63.7602,77500.0
2009-06-02 11:00:00,83.17,83.29,83.0,83.1,44400.0,63.7755,63.8675,63.6452,63.7218,44400.0
2009-06-02 11:30:00,83.13,83.16,82.97,82.99,47100.0,63.7448,63.7678,63.6222,63.6375,47100.0
2009-06-02 12:00:00,83.04,83.13,82.89,82.98,54900.0,63.6758,63.7448,63.5608,63.6298,54900.0
2009-06-02 12:30:00,82.95,83.22,82.88,83.13,36000.0,63.6068,63.8139,63.5531,63.7448,36000.0
2009-06-02 13:00:00,83.13,83.38,83.08,83.33,23200.0,63.7448,63.9365,63.7065,63.8982,23200.0
2009-06-02 13:30:00,83.31,83.5,83.21,83.25,40600.0,63.8829,64.0286,63.8062,63.8369,40600.0
2009-06-02 14:00:00,83.26,83.94,83.2,83.85,128000.0,63.8445,64.366,63.7985,64.2969,128000.0
2009-06-02 14:30:00,83.86,83.89,83.48,83.84,61900.0,64.3046,64.3276,64.0132,64.2893,61900.0
2009-06-02 15:00:00,83.84,83.92,83.47,83.49,41200.0,64.2893,64.3506,64.0056,64.0209,41200.0
2009-06-02 15:30:00,83.54,83.87,83.29,83.63,211600.0,64.0592,64.3123,63.8675,64.1282,211600.0
2009-06-03 09:30:00,82.96,83.96,81.82,83.49,180900.0,63.6145,64.3813,62.7403,64.0209,180900.0
2009-06-03 10:00:00,83.49,83.49,82.73,82.88,127100.0,64.0209,64.0209,63.4381,63.5531,127100.0
2009-06-03 10:30:00,82.87,83.1,82.52,82.97,77800.0,63.5455,63.7218,63.2771,63.6222,77800.0
2009-06-03 11:00:00,82.97,83.14,82.6,82.82,46000.0,63.6222,63.7525,63.3384,63.5071,46000.0
2009-06-03 11:30:00,82.81,82.86,82.44,82.55,95500.0,63.4995,63.5378,63.2157,63.3001,95500.0
2009-06-03 12:00:00,82.53,82.72,82.35,82.62,137800.0,63.2848,63.4304,63.1467,63.3538,137800.0
2009-06-03 12:30:00,82.62,82.75,82.35,82.37,68400.0,63.3538,63.4535,63.1467,63.1621,68400.0
2009-06-03 13:00:00,82.37,82.44,82.08,82.12,43900.0,63.1621,63.2157,62.9397,62.9704,43900.0
2009-06-03 13:30:00,82.13,82.13,81.8,81.93,61600.0,62.978,62.978,62.725,62.8247,61600.0
2009-06-03 14:00:00,81.94,82.2,81.81,82.11,32800.0,62.8323,63.0317,62.7327,62.9627,32800.0
2009-06-03 14:30:00,82.1,82.3,81.86,82.18,36800.0,62.955,63.1084,62.771,63.0164,36800.0
2009-06-03 15:00:00,82.18,82.45,82.15,82.19,79700.0,63.0164,63.2234,62.9934,63.024,79700.0
2009-06-03 15:30:00,82.14,82.89,82.12,82.85,170100.0,62.9857,63.5608,62.9704,63.5301,170100.0
2009-06-04 09:30:00,83.11,83.35,82.58,83.01,60200.0,63.7295,63.9135,63.3231,63.6528,60200.0
2009-06-04 10:00:00,83.11,83.14,82.65,83.04,87400.0,63.7295,63.7525,63.3768,63.6758,87400.0
2009-06-04 10:30:00,83.05,83.75,82.97,83.7,95000.0,63.6835,64.2203,63.6222,64.1819,95000.0
2009-06-04 11:00:00,83.69,83.7,83.23,83.26,45200.0,64.1743,64.1819,63.8215,63.8445,45200.0
2009-06-04 11:30:00,83.26,83.3,82.86,82.86,47600.0,63.8445,63.8752,63.5378,63.5378,47600.0
2009-06-04 12:00:00,82.86,82.87,82.48,82.55,122900.0,63.5378,63.5455,63.2464,63.3001,122900.0
2009-06-04 12:30:00,82.55,82.57,82.45,82.5,104700.0,63.3001,63.3154,63.2234,63.2618,104700.0
2009-06-04 13:00:00,82.57,83.03,82.55,82.94,31500.0,63.3154,63.6682,63.3001,63.5991,31500.0
2009-06-04 13:30:00,82.95,82.95,82.73,82.9,76400.0,63.6068,63.6068,63.4381,63.5685,76400.0
2009-06-04 14:00:00,82.89,83.3,82.88,83.3,48400.0,63.5608,63.8752,63.5531,63.8752,48400.0
2009-06-04 14:30:00,83.31,83.63,83.23,83.49,50600.0,63.8829,64.1282,63.8215,64.0209,50600.0
2009-06-04 15:00:00,83.44,83.56,83.3,83.37,86000.0,63.9826,64.0746,63.8752,63.9289,86000.0
2009-06-04 15:30:00,83.37,83.62,83.18,83.45,156700.0,63.9289,64.1206,63.7832,63.9902,156700.0
2009-06-05 09:30:00,84.21,84.4,82.91,83.15,76000.0,64.573,64.7187,63.5761,63.7602,76000.0
2009-06-05 10:00:00,83.1,83.17,82.56,83.1,138000.0,63.7218,63.7755,63.3078,63.7218,138000.0
2009-06-05 10:30:00,83.07,83.52,82.9,83.21,76100.0,63.6988,64.0439,63.5685,63.8062,76100.0
2009-06-05 11:00:00,83.19,83.4,83.07,83.12,89400.0,63.7908,63.9519,63.6988,63.7372,89400.0
2009-06-05 11:30:00,83.09,83.12,82.73,83.05,93700.0,63.7142,63.7372,63.4381,63.6835,93700.0
2009-06-05 12:00:00,82.97,83.21,82.79,83.16,92300.0,63.6222,63.8062,63.4841,63.7678,92300.0
2009-06-05 12:30:00,83.16,83.26,83.06,83.26,44400.0,63.7678,63.8445,63.6912,63.8445,44400.0
2009-06-05 13:00:00,83.24,83.51,83.24,83.39,38700.0,63.8292,64.0362,63.8292,63.9442,38700.0
2009-06-05 13:30:00,83.37,83.47,83.29,83.32,53500.0,63.9289,64.0056,63.8675,63.8905,53500.0
2009-06-05 14:00:00,83.33,83.37,82.57,82.64,38100.0,63.8982,63.9289,63.3154,63.3691,38100.0
2009-06-05 14:30:00,82.6,82.82,82.39,82.79,29300.0,63.3384,63.5071,63.1774,63.4841,29300.0
2009-06-05 15:00:00,82.73,83.0,82.62,82.77,38600.0,63.4381,63.6452,63.3538,63.4688,38600.0
2009-06-05 15:30:00,82.79,83.15,82.73,82.88,92600.0,63.4841,63.7602,63.4381,63.5531,92600.0
2009-06-08 09:30:00,82.82,83.92,82.75,83.58,164600.0,63.5071,64.3506,63.4535,64.0899,164600.0
2009-06-08 10:00:00,83.57,83.78,83.46,83.64,74400.0,64.0822,64.2433,63.9979,64.1359,74400.0
2009-06-08 10:30:00,83.61,83.79,83.46,83.52,45000.0,64.1129,64.2509,63.9979,64.0439,45000.0
2009-06-08 11:00:00,83.57,83.72,83.5,83.56,43800.0,64.0822,64.1973,64.0286,64.0746,43800.0
2009-06-08 11:30:00,83.57,83.62,83.27,83.33,31200.0,64.0822,64.1206,63.8522,63.8982,31200.0
2009-06-08 12:00:00,83.35,83.38,83.0,83.0,28100.0,63.9135,63.9365,63.6452,63.6452,28100.0
2009-06-08 12:30:00,83.04,83.14,82.88,82.89,38400.0,63.6758,63.7525,63.5531,63.5608,38400.0
2009-06-08 13:00:00,82.92,83.29,82.85,83.25,37600.0,63.5838,63.8675,63.5301,63.8369,37600.0
2009-06-08 13:30:00,83.28,83.69,83.25,83.55,26900.0,63.8599,64.1743,63.8369,64.0669,26900.0
2009-06-08 14:00:00,83.54,83.67,83.5,83.67,25500.0,64.0592,64.1589,64.0286,64.1589,25500.0
2009-06-08 14:30:00,83.67,83.74,83.44,83.61,38400.0,64.1589,64.2126,63.9826,64.1129,38400.0
2009-06-08 15:00:00,83.61,84.64,83.53,84.44,102900.0,64.1129,64.9027,64.0516,64.7494,102900.0
2009-06-08 15:30:00,84.44,84.95,84.44,84.52,176000.0,64.7494,65.1404,64.7494,64.8107,176000.0
2009-06-09 09:30:00,84.23,85.0,84.06,84.24,113300.0,64.5883,65.1788,64.458,64.596,113300.0
2009-06-09 10:00:00,84.25,84.76,84.22,84.52,48000.0,64.6037,64.9947,64.5807,64.8107,48000.0
2009-06-09 10:30:00,84.48,84.58,84.18,84.36,55600.0,64.78,64.8567,64.55,64.688,55600.0
2009-06-09 11:00:00,84.31,84.44,84.1,84.17,24600.0,64.6497,64.7494,64.4886,64.5423,24600.0
2009-06-09 11:30:00,84.11,84.27,83.92,84.06,27100.0,64.4963,64.619,64.3506,64.458,27100.0
2009-06-09 12:00:00,84.06,84.52,83.97,84.44,22200.0,64.458,64.8107,64.389,64.7494,22200.0
2009-06-09 12:30:00,84.44,84.62,84.32,84.53,42400.0,64.7494,64.8874,64.6573,64.8184,42400.0
2009-06-09 13:00:00,84.53,84.65,84.16,84.4,12600.0,64.8184,64.9104,64.5347,64.7187,12600.0
2009-06-09 13:30:00,84.38,84.53,84.16,84.48,27500.0,64.7034,64.8184,64.5347,64.78,27500.0
2009-06-09 14:00:00,84.51,84.82,84.36,84.82,71600.0,64.803,65.0407,64.688,65.0407,71600.0
2009-06-09 14:30:00,84.81,84.96,84.56,84.77,31800.0,65.0331,65.1481,64.8414,65.0024,31800.0
2009-06-09 15:00:00,84.8,84.83,84.32,84.41,35700.0,65.0254,65.0484,64.6573,64.7264,35700.0
2009-06-09 15:30:00,84.39,84.65,84.18,84.39,86100.0,64.711,64.9104,64.55,64.711,86100.0
2009-06-10 09:30:00,85.1,85.45,84.43,84.74,47900.0,65.2555,65.5238,64.7417,64.9794,47900.0
2009-06-10 10:00:00,84.74,84.77,83.84,84.35,44200.0,64.9794,65.0024,64.2893,64.6803,44200.0
2009-06-10 10:30:00,84.36,84.56,83.87,83.97,111800.0,64.688,64.8414,64.3123,64.389,111800.0
2009-06-10 11:00:00,84.04,84.32,83.87,84.29,86400.0,64.4426,64.6573,64.3123,64.6343,86400.0
2009-06-10 11:30:00,84.29,84.34,83.8,84.0,69400.0,64.6343,64.6727,64.2586,64.412,69400.0
2009-06-10 12:00:00,83.99,84.35,83.86,84.2,26400.0,64.4043,64.6803,64.3046,64.5653,26400.0
2009-06-10 12:30:00,84.15,84.25,83.97,83.99,60000.0,64.527,64.6037,64.389,64.4043,60000.0
2009-06-10 13:00:00,83.97,83.97,83.29,83.32,53800.0,64.389,64.389,63.8675,63.8905,53800.0
2009-06-10 13:30:00,83.32,83.41,82.91,83.11,76800.0,63.8905,63.9595,63.5761,63.7295,76800.0
2009-06-10 14:00:00,83.11,83.57,82.88,83.41,54500.0,63.7295,64.0822,63.5531,63.9595,54500.0
2009-06-10 14:30:00,83.42,83.81,83.24,83.74,96000.0,63.9672,64.2663,63.8292,64.2126,96000.0
2009-06-10 15:00:00,83.69,83.77,83.46,83.55,166700.0,64.1743,64.2356,63.9979,64.0669,166700.0
2009-06-10 15:30:00,83.54,84.02,83.52,83.98,113700.0,64.0592,64.4273,64.0439,64.3966,113700.0
2009-06-11 09:30:00,84.52,85.03,84.03,84.74,54800.0,64.8107,65.2018,64.435,64.9794,54800.0
2009-06-11 10:00:00,84.84,85.42,84.68,85.36,56000.0,65.0561,65.5008,64.9334,65.4548,56000.0
2009-06-11 10:30:00,85.39,85.48,84.89,84.94,54100.0,65.4778,65.5468,65.0944,65.1328,54100.0
2009-06-11 11:00:00,84.86,85.08,84.73,84.9,52100.0,65.0714,65.2401,64.9717,65.1021,52100.0
2009-06-11 11:30:00,84.9,84.9,84.52,84.52,31800.0,65.1021,65.1021,64.8107,64.8107,31800.0
2009-06-11 12:00:00,84.56,84.64,84.18,84.18,39500.0,64.8414,64.9027,64.55,64.55,39500.0
2009-06-11 12:30:00,84.19,84.49,84.19,84.42,42300.0,64.5577,64.7877,64.5577,64.734,42300.0
2009-06-11 13:00:00,84.41,84.96,84.36,84.96,40100.0,64.7264,65.1481,64.688,65.1481,40100.0
2009-06-11 13:30:00,84.96,84.99,84.42,84.45,58300.0,65.1481,65.1711,64.734,64.757,58300.0
2009-06-11 14:00:00,84.49,84.52,84.3,84.44,41200.0,64.7877,64.8107,64.642,64.7494,41200.0
2009-06-11 14:30:00,84.44,84.46,84.15,84.23,86500.0,64.7494,64.7647,64.527,64.5883,86500.0
2009-06-11 15:00:00,84.23,84.25,84.0,84.03,101900.0,64.5883,64.6037,64.412,64.435,101900.0
2009-06-11 15:30:00,84.03,84.5,83.8,84.09,245400.0,64.435,64.7954,64.2586,64.481,245400.0
2009-06-12 09:30:00,83.84,83.96,83.0,83.11,130000.0,64.2893,64.3813,63.6452,63.7295,130000.0
2009-06-12 10:00:00,83.1,83.36,82.91,83.1,94600.0,63.7218,63.9212,63.5761,63.7218,94600.0
2009-06-12 10:30:00,83.1,83.46,82.94,83.29,54600.0,63.7218,63.9979,63.5991,63.8675,54600.0
2009-06-12 11:00:00,83.26,83.29,83.05,83.23,66800.0,63.8445,63.8675,63.6835,63.8215,66800.0
2009-06-12 11:30:00,83.24,83.39,83.03,83.18,40000.0,63.8292,63.9442,63.6682,63.7832,40000.0
2009-06-12 12:00:00,83.18,83.19,82.99,83.06,39400.0,63.7832,63.7908,63.6375,63.6912,39400.0
2009-06-12 12:30:00,83.08,83.24,83.05,83.24,46100.0,63.7065,63.8292,63.6835,63.8292,46100.0
2009-06-12 13:00:00,83.27,83.39,82.99,83.11,37300.0,63.8522,63.9442,63.6375,63.7295,37300.0
2009-06-12 13:30:00,83.11,83.21,83.08,83.13,37000.0,63.7295,63.8062,63.7065,63.7448,37000.0
2009-06-12 14:00:00,83.14,83.23,83.09,83.11,46500.0,63.7525,63.8215,63.7142,63.7295,46500.0
2009-06-12 14:30:00,83.15,83.55,83.09,83.37,40100.0,63.7602,64.0669,63.7142,63.9289,40100.0
2009-06-12 15:00:00,83.37,83.62,83.36,83.54,62500.0,63.9289,64.1206,63.9212,64.0592,62500.0
2009-06-12 15:30:00,83.58,83.83,83.3,83.76,107700.0,64.0899,64.2816,63.8752,64.2279,107700.0
2009-06-15 09:30:00,83.07,83.09,82.0,82.27,56700.0,63.6988,63.7142,62.8783,63.0854,56700.0
2009-06-15 10:00:00,82.29,82.29,81.94,82.02,37900.0,63.1007,63.1007,62.8323,62.8937,37900.0
2009-06-15 10:30:00,82.06,82.17,81.74,82.12,75800.0,62.9244,63.0087,62.679,62.9704,75800.0
2009-06-15 11:00:00,82.12,82.16,81.58,81.66,33200.0,62.9704,63.001,62.5563,62.6176,33200.0
2009-06-15 11:30:00,81.74,82.07,81.63,81.74,49800.0,62.679,62.932,62.5946,62.679,49800.0
2009-06-15 12:00:00,81.77,81.79,81.47,81.47,28100.0,62.702,62.7173,62.4719,62.4719,28100.0
2009-06-15 12:30:00,81.47,81.76,81.47,81.71,23700.0,62.4719,62.6943,62.4719,62.656,23700.0
2009-06-15 13:00:00,81.71,81.76,81.41,81.41,26400.0,62.656,62.6943,62.4259,62.4259,26400.0
2009-06-15 13:30:00,81.39,81.75,81.24,81.65,35500.0,62.4106,62.6866,62.2956,62.61,35500.0
2009-06-15 14:00:00,81.63,81.96,81.6,81.89,33200.0,62.5946,62.8477,62.5716,62.794,33200.0
2009-06-15 14:30:00,81.91,81.91,81.49,81.61,37000.0,62.8093,62.8093,62.4873,62.5793,37000.0
2009-06-15 15:00:00,81.65,82.13,81.5,81.99,72300.0,62.61,62.978,62.4949,62.8707,72300.0
2009-06-15 15:30:00,82.05,82.35,81.94,82.18,141600.0,62.9167,63.1467,62.8323,63.0164,141600.0
2009-06-16 09:30:00,82.5,83.0,82.25,82.61,44700.0,63.2618,63.6452,63.07,63.3461,44700.0
2009-06-16 10:00:00,82.58,82.82,82.23,82.38,44500.0,63.3231,63.5071,63.0547,63.1697,44500.0
2009-06-16 10:30:00,82.38,82.41,82.02,82.11,44000.0,63.1697,63.1927,62.8937,62.9627,44000.0
2009-06-16 11:00:00,82.14,82.51,82.14,82.21,36000.0,62.9857,63.2694,62.9857,63.0394,36000.0
2009-06-16 11:30:00,82.2,82.2,81.56,81.72,32300.0,63.0317,63.0317,62.541,62.6636,32300.0
2009-06-16 12:00:00,81.71,82.07,81.71,82.05,39400.0,62.656,62.932,62.656,62.9167,39400.0
2009-06-16 12:30:00,82.05,82.05,81.51,81.66,57600.0,62.9167,62.9167,62.5026,62.6176,57600.0
2009-06-16 13:00:00,81.6,81.62,81.3,81.48,35900.0,62.5716,62.587,62.3416,62.4796,35900.0
2009-06-16 13:30:00,81.5,81.7,81.47,81.5,48500.0,62.4949,62.6483,62.4719,62.4949,48500.0
2009-06-16 14:00:00,81.47,81.47,81.17,81.21,48000.0,62.4719,62.4719,62.2419,62.2726,48000.0
2009-06-16 14:30:00,81.21,81.52,81.1,81.47,43000.0,62.2726,62.5103,62.1882,62.4719,43000.0
2009-06-16 15:00:00,81.49,81.6,81.26,81.47,50400.0,62.4873,62.5716,62.3109,62.4719,50400.0
2009-06-16 15:30:00,81.48,81.6,81.15,81.25,86400.0,62.4796,62.5716,62.2266,62.3032,86400.0
2009-06-17 09:30:00,80.71,81.73,80.4,81.44,43600.0,61.8892,62.6713,61.6515,62.4489,43600.0
2009-06-17 10:00:00,81.4,82.26,81.4,81.65,42800.0,62.4183,63.0777,62.4183,62.61,42800.0
2009-06-17 10:30:00,81.62,81.68,81.19,81.68,61400.0,62.587,62.633,62.2572,62.633,61400.0
2009-06-17 11:00:00,81.71,82.52,81.69,82.51,70000.0,62.656,63.2771,62.6406,63.2694,70000.0
2009-06-17 11:30:00,82.51,82.7,82.36,82.66,64600.0,63.2694,63.4151,63.1544,63.3844,64600.0
2009-06-17 12:00:00,82.69,82.98,82.61,82.86,43300.0,63.4074,63.6298,63.3461,63.5378,43300.0
2009-06-17 12:30:00,82.88,83.3,82.84,82.95,88700.0,63.5531,63.8752,63.5225,63.6068,88700.0
2009-06-17 13:00:00,82.92,83.12,82.85,83.11,29900.0,63.5838,63.7372,63.5301,63.7295,29900.0
2009-06-17 13:30:00,83.11,83.15,82.99,83.02,51200.0,63.7295,63.7602,63.6375,63.6605,51200.0
2009-06-17 14:00:00,83.01,83.1,82.88,83.05,31500.0,63.6528,63.7218,63.5531,63.6835,31500.0
2009-06-17 14:30:00,83.07,83.1,82.43,82.75,44800.0,63.6988,63.7218,63.2081,63.4535,44800.0
2009-06-17 15:00:00,82.76,82.76,82.29,82.35,56100.0,63.4611,63.4611,63.1007,63.1467,56100.0
2009-06-17 15:30:00,82.34,82.72,82.21,82.5,109700.0,63.1391,63.4304,63.0394,63.2618,109700.0
2009-06-18 09:30:00,82.6,82.6,81.41,82.15,36800.0,63.3384,63.3384,62.4259,62.9934,36800.0
2009-06-18 10:00:00,82.31,82.65,82.22,82.28,43900.0,63.1161,63.3768,63.047,63.0931,43900.0
2009-06-18 10:30:00,82.26,82.36,81.98,82.01,65100.0,63.0777,63.1544,62.863,62.886,65100.0
2009-06-18 11:00:00,82.05,82.19,82.02,82.12,49800.0,62.9167,63.024,62.8937,62.9704,49800.0
2009-06-18 11:30:00,82.13,82.25,82.06,82.24,65400.0,62.978,63.07,62.9244,63.0624,65400.0
2009-06-18 12:00:00,82.24,82.38,82.16,82.38,28800.0,63.0624,63.1697,63.001,63.1697,28800.0
2009-06-18 12:30:00,82.34,82.62,82.25,82.57,24500.0,63.1391,63.3538,63.07,63.3154,24500.0
2009-06-18 13:00:00,82.57,82.72,82.46,82.67,34700.0,63.3154,63.4304,63.2311,63.3921,34700.0
2009-06-18 13:30:00,82.68,82.68,82.41,82.41,35200.0,63.3998,63.3998,63.1927,63.1927,35200.0
2009-06-18 14:00:00,82.42,82.43,82.17,82.32,35400.0,63.2004,63.2081,63.0087,63.1237,35400.0
2009-06-18 14:30:00,82.32,82.5,82.25,82.5,43100.0,63.1237,63.2618,63.07,63.2618,43100.0
2009-06-18 15:00:00,82.54,82.54,82.3,82.39,50900.0,63.2924,63.2924,63.1084,63.1774,50900.0
2009-06-18 15:30:00,82.39,82.46,82.2,82.35,80200.0,63.1774,63.2311,63.0317,63.1467,80200.0
2009-06-19 09:30:00,82.31,82.65,81.67,82.31,246900.0,63.1161,63.3768,62.6253,63.1161,246900.0
2009-06-19 10:00:00,82.32,82.34,81.76,81.94,128500.0,63.1237,63.1391,62.6943,62.8323,128500.0
2009-06-19 10:30:00,81.93,82.42,81.9,82.24,106300.0,62.8247,63.2004,62.8017,63.0624,106300.0
2009-06-19 11:00:00,82.27,82.37,82.07,82.14,48700.0,63.0854,63.1621,62.932,62.9857,48700.0
2009-06-19 11:30:00,82.14,82.14,81.95,81.98,79600.0,62.9857,62.9857,62.84,62.863,79600.0
2009-06-19 12:00:00,81.95,82.02,81.24,81.29,72400.0,62.84,62.8937,62.2956,62.3339,72400.0
2009-06-19 12:30:00,81.28,81.31,81.03,81.04,31100.0,62.3262,62.3492,62.1345,62.1422,31100.0
2009-06-19 13:00:00,81.04,81.27,81.03,81.15,30300.0,62.1422,62.3186,62.1345,62.2266,30300.0
2009-06-19 13:30:00,81.15,81.21,80.78,80.79,49800.0,62.2266,62.2726,61.9428,61.9505,49800.0
2009-06-19 14:00:00,80.79,80.8,80.44,80.63,97600.0,61.9505,61.9582,61.6821,61.8278,97600.0
2009-06-19 14:30:00,80.64,80.97,80.57,80.94,88100.0,61.8355,62.0885,61.7818,62.0655,88100.0
2009-06-19 15:00:00,80.96,81.06,80.83,81.06,92600.0,62.0809,62.1575,61.9812,62.1575,92600.0
2009-06-19 15:30:00,81.08,81.16,80.57,80.68,228300.0,62.1729,62.2342,61.7818,61.8662,228300.0
2009-06-22 09:30:00,80.36,80.48,79.29,79.35,102400.0,61.6208,61.7128,60.8003,60.8463,102400.0
2009-06-22 10:00:00,79.27,79.43,79.03,79.17,72400.0,60.785,60.9076,60.6009,60.7083,72400.0
2009-06-22 10:30:00,79.09,79.13,78.87,78.87,31400.0,60.6469,60.6776,60.4782,60.4782,31400.0
2009-06-22 11:00:00,78.87,78.97,78.72,78.87,34500.0,60.4782,60.5549,60.3632,60.4782,34500.0
2009-06-22 11:30:00,78.86,78.95,78.69,78.78,36900.0,60.4706,60.5396,60.3402,60.4092,36900.0
2009-06-22 12:00:00,78.72,78.78,78.49,78.56,33200.0,60.3632,60.4092,60.1868,60.2405,33200.0
2009-06-22 12:30:00,78.57,78.69,78.5,78.59,137800.0,60.2482,60.3402,60.1945,60.2635,137800.0
2009-06-22 13:00:00,78.58,78.63,78.44,78.52,35800.0,60.2559,60.2942,60.1485,60.2099,35800.0
2009-06-22 13:30:00,78.48,78.56,78.44,78.5,31800.0,60.1792,60.2405,60.1485,60.1945,31800.0
2009-06-22 14:00:00,78.49,78.59,78.41,78.48,36600.0,60.1868,60.2635,60.1255,60.1792,36600.0
2009-06-22 14:30:00,78.48,78.79,78.44,78.78,55500.0,60.1792,60.4169,60.1485,60.4092,55500.0
2009-06-22 15:00:00,78.82,78.94,78.65,78.7,52800.0,60.4399,60.5319,60.3095,60.3479,52800.0
2009-06-22 15:30:00,78.72,78.87,78.4,78.46,108600.0,60.3632,60.4782,60.1178,60.1638,108600.0
2009-06-23 09:30:00,78.13,78.81,77.68,78.31,78500.0,59.9108,60.4322,59.5657,60.0488,78500.0
2009-06-23 10:00:00,78.28,78.45,77.56,77.58,65900.0,60.0258,60.1562,59.4737,59.4891,65900.0
2009-06-23 10:30:00,77.64,77.79,77.27,77.64,73000.0,59.5351,59.6501,59.2513,59.5351,73000.0
2009-06-23 11:00:00,77.64,77.7,77.39,77.39,67400.0,59.5351,59.5811,59.3434,59.3434,67400.0
2009-06-23 11:30:00,77.39,77.44,77.19,77.34,59500.0,59.3434,59.3817,59.19,59.305,59500.0
2009-06-23 12:00:00,77.36,77.36,77.12,77.24,51400.0,59.3204,59.3204,59.1363,59.2283,51400.0
2009-06-23 12:30:00,77.25,77.59,77.24,77.31,72100.0,59.236,59.4967,59.2283,59.282,72100.0
2009-06-23 13:00:00,77.31,77.6,77.31,77.56,54700.0,59.282,59.5044,59.282,59.4737,54700.0
2009-06-23 13:30:00,77.54,77.69,77.28,77.29,36700.0,59.4584,59.5734,59.259,59.2667,36700.0
2009-06-23 14:00:00,77.28,77.66,77.25,77.56,46700.0,59.259,59.5504,59.236,59.4737,46700.0
2009-06-23 14:30:00,77.55,77.7,77.38,77.58,45600.0,59.466,59.5811,59.3357,59.4891,45600.0
2009-06-23 15:00:00,77.58,77.82,77.45,77.8,46400.0,59.4891,59.6731,59.3894,59.6577,46400.0
2009-06-23 15:30:00,77.8,78.2,77.7,78.0,263400.0,59.6577,59.9645,59.5811,59.8111,263400.0
2009-06-24 09:30:00,78.48,79.72,78.14,79.72,115800.0,60.1792,61.13,59.9185,61.13,115800.0
2009-06-24 10:00:00,79.65,80.43,79.51,80.31,77300.0,61.0763,61.6745,60.969,61.5824,77300.0
2009-06-24 10:30:00,80.37,80.44,80.22,80.29,45100.0,61.6284,61.6821,61.5134,61.5671,45100.0
2009-06-24 11:00:00,80.28,80.41,80.22,80.39,77000.0,61.5594,61.6591,61.5134,61.6438,77000.0
2009-06-24 11:30:00,80.41,80.75,80.4,80.68,44700.0,61.6591,61.9198,61.6515,61.8662,44700.0
2009-06-24 12:00:00,80.69,80.88,80.66,80.8,52700.0,61.8738,62.0195,61.8508,61.9582,52700.0
2009-06-24 12:30:00,80.79,81.08,80.79,80.98,35200.0,61.9505,62.1729,61.9505,62.0962,35200.0
2009-06-24 13:00:00,80.95,81.05,80.76,80.81,34000.0,62.0732,62.1499,61.9275,61.9658,34000.0
2009-06-24 13:30:00,80.83,81.03,80.8,80.98,68500.0,61.9812,62.1345,61.9582,62.0962,68500.0
2009-06-24 14:00:00,80.98,81.35,80.79,80.92,105700.0,62.0962,62.3799,61.9505,62.0502,105700.0
2009-06-24 14:30:00,80.87,81.19,80.78,80.83,190500.0,62.0119,62.2572,61.9428,61.9812,190500.0
2009-06-24 15:00:00,80.87,80.94,80.38,80.69,174600.0,62.0119,62.0655,61.6361,61.8738,174600.0
2009-06-24 15:30:00,80.69,80.79,80.29,80.63,212200.0,61.8738,61.9505,61.5671,61.8278,212200.0
2009-06-25 09:30:00,80.23,81.08,79.8,80.97,69600.0,61.5211,62.1729,61.1914,62.0885,69600.0
2009-06-25 10:00:00,81.0,81.5,80.89,81.31,52800.0,62.1115,62.4949,62.0272,62.3492,52800.0
2009-06-25 10:30:00,81.3,81.56,81.06,81.1,39400.0,62.3416,62.541,62.1575,62.1882,39400.0
2009-06-25 11:00:00,81.06,81.48,81.0,81.48,31700.0,62.1575,62.4796,62.1115,62.4796,31700.0
2009-06-25 11:30:00,81.48,81.9,81.43,81.85,39600.0,62.4796,62.8017,62.4413,62.7633,39600.0
2009-06-25 12:00:00,81.85,81.96,81.7,81.84,58600.0,62.7633,62.8477,62.6483,62.7557,58600.0
2009-06-25 12:30:00,81.88,82.1,81.79,81.86,97600.0,62.7863,62.955,62.7173,62.771,97600.0
2009-06-25 13:00:00,81.84,82.29,81.77,82.16,98800.0,62.7557,63.1007,62.702,63.001,98800.0
2009-06-25 13:30:00,82.16,82.41,82.16,82.37,78900.0,63.001,63.1927,63.001,63.1621,78900.0
2009-06-25 14:00:00,82.39,82.41,81.94,82.07,62400.0,63.1774,63.1927,62.8323,62.932,62400.0
2009-06-25 14:30:00,82.08,82.33,81.81,82.23,81700.0,62.9397,63.1314,62.7327,63.0547,81700.0
2009-06-25 15:00:00,82.18,82.7,82.15,82.62,126500.0,63.0164,63.4151,62.9934,63.3538,126500.0
2009-06-25 15:30:00,82.64,82.79,82.15,82.67,176900.0,63.3691,63.4841,62.9934,63.3921,176900.0
2009-06-26 09:30:00,82.86,83.99,82.83,83.71,100400.0,63.5378,64.4043,63.5148,64.1896,100400.0
2009-06-26 10:00:00,83.75,83.92,83.07,83.09,124200.0,64.2203,64.3506,63.6988,63.7142,124200.0
2009-06-26 10:30:00,83.1,83.18,82.69,82.96,108800.0,63.7218,63.7832,63.4074,63.6145,108800.0
2009-06-26 11:00:00,82.92,82.98,82.67,82.68,62200.0,63.5838,63.6298,63.3921,63.3998,62200.0
2009-06-26 11:30:00,82.7,82.71,82.42,82.59,40100.0,63.4151,63.4228,63.2004,63.3308,40100.0
2009-06-26 12:00:00,82.6,82.71,82.56,82.61,45000.0,63.3384,63.4228,63.3078,63.3461,45000.0
2009-06-26 12:30:00,82.6,82.71,82.59,82.65,23800.0,63.3384,63.4228,63.3308,63.3768,23800.0
2009-06-26 13:00:00,82.65,82.77,82.6,82.7,56800.0,63.3768,63.4688,63.3384,63.4151,56800.0
2009-06-26 13:30:00,82.69,82.71,82.49,82.51,43200.0,63.4074,63.4228,63.2541,63.2694,43200.0
2009-06-26 14:00:00,82.51,82.82,82.45,82.77,33000.0,63.2694,63.5071,63.2234,63.4688,33000.0
2009-06-26 14:30:00,82.76,82.87,82.66,82.87,54600.0,63.4611,63.5455,63.3844,63.5455,54600.0
2009-06-26 15:00:00,82.9,83.09,82.76,82.9,67200.0,63.5685,63.7142,63.4611,63.5685,67200.0
2009-06-26 15:30:00,82.9,83.12,82.63,82.7,191900.0,63.5685,63.7372,63.3614,63.4151,191900.0
2009-06-29 09:30:00,83.28,83.62,82.29,82.35,95500.0,63.8599,64.1206,63.1007,63.1467,95500.0
2009-06-29 10:00:00,82.35,82.74,82.07,82.67,52000.0,63.1467,63.4458,62.932,63.3921,52000.0
2009-06-29 10:30:00,82.68,83.03,82.68,82.87,32800.0,63.3998,63.6682,63.3998,63.5455,32800.0
2009-06-29 11:00:00,82.87,83.15,82.77,83.15,23600.0,63.5455,63.7602,63.4688,63.7602,23600.0
2009-06-29 11:30:00,83.13,83.17,82.79,83.02,30400.0,63.7448,63.7755,63.4841,63.6605,30400.0
2009-06-29 12:00:00,82.98,83.17,82.94,82.99,32200.0,63.6298,63.7755,63.5991,63.6375,32200.0
2009-06-29 12:30:00,82.99,83.06,82.88,82.91,30700.0,63.6375,63.6912,63.5531,63.5761,30700.0
2009-06-29 13:00:00,82.9,82.99,82.87,82.92,23100.0,63.5685,63.6375,63.5455,63.5838,23100.0
2009-06-29 13:30:00,82.92,82.95,82.74,82.87,18700.0,63.5838,63.6068,63.4458,63.5455,18700.0
2009-06-29 14:00:00,82.87,82.87,82.67,82.72,18500.0,63.5455,63.5455,63.3921,63.4304,18500.0
2009-06-29 14:30:00,82.73,82.82,82.59,82.74,16100.0,63.4381,63.5071,63.3308,63.4458,16100.0
2009-06-29 15:00:00,82.74,82.91,82.65,82.84,27200.0,63.4458,63.5761,63.3768,63.5225,27200.0
2009-06-29 15:30:00,82.81,82.81,82.46,82.74,98700.0,63.4995,63.4995,63.2311,63.4458,98700.0
2009-06-30 09:30:00,82.83,83.11,82.29,82.66,63300.0,63.5148,63.7295,63.1007,63.3844,63300.0
2009-06-30 10:00:00,82.68,82.7,81.96,82.04,122200.0,63.3998,63.4151,62.8477,62.909,122200.0
2009-06-30 10:30:00,82.08,82.08,81.75,82.0,35400.0,62.9397,62.9397,62.6866,62.8783,35400.0
2009-06-30 11:00:00,82.03,82.12,81.47,81.53,45600.0,62.9014,62.9704,62.4719,62.5179,45600.0
2009-06-30 11:30:00,81.51,81.51,81.21,81.21,55700.0,62.5026,62.5026,62.2726,62.2726,55700.0
2009-06-30 12:00:00,81.2,81.57,81.12,81.56,32300.0,62.2649,62.5486,62.2036,62.541,32300.0
2009-06-30 12:30:00,81.51,81.66,81.45,81.46,12300.0,62.5026,62.6176,62.4566,62.4643,12300.0
2009-06-30 13:00:00,81.45,81.8,81.44,81.75,29300.0,62.4566,62.725,62.4489,62.6866,29300.0
2009-06-30 13:30:00,81.71,81.71,81.42,81.51,14300.0,62.656,62.656,62.4336,62.5026,14300.0
2009-06-30 14:00:00,81.48,81.77,81.38,81.69,30200.0,62.4796,62.702,62.4029,62.6406,30200.0
2009-06-30 14:30:00,81.73,81.93,81.55,81.75,23700.0,62.6713,62.8247,62.5333,62.6866,23700.0
2009-06-30 15:00:00,81.82,82.0,81.72,81.94,35200.0,62.7403,62.8783,62.6636,62.8323,35200.0
2009-06-30 15:30:00,81.97,82.14,81.78,81.95,74200.0,62.8553,62.9857,62.7096,62.84,74200.0
2009-07-01 09:30:00,82.15,82.79,81.69,81.91,81300.0,62.9934,63.4841,62.6406,62.8093,81300.0
2009-07-01 10:00:00,81.91,82.29,81.42,82.18,55200.0,62.8093,63.1007,62.4336,63.0164,55200.0
2009-07-01 10:30:00,82.2,82.53,82.14,82.41,41500.0,63.0317,63.2848,62.9857,63.1927,41500.0
2009-07-01 11:00:00,82.44,82.53,82.33,82.33,30000.0,63.2157,63.2848,63.1314,63.1314,30000.0
2009-07-01 11:30:00,82.32,82.39,82.18,82.21,41000.0,63.1237,63.1774,63.0164,63.0394,41000.0
2009-07-01 12:00:00,82.21,82.4,82.04,82.17,55900.0,63.0394,63.1851,62.909,63.0087,55900.0
2009-07-01 12:30:00,82.18,82.31,82.12,82.12,50200.0,63.0164,63.1161,62.9704,62.9704,50200.0
2009-07-01 13:00:00,82.13,82.2,82.04,82.2,21500.0,62.978,63.0317,62.909,63.0317,21500.0
2009-07-01 13:30:00,82.2,82.3,82.1,82.23,20000.0,63.0317,63.1084,62.955,63.0547,20000.0
2009-07-01 14:00:00,82.25,82.25,81.99,82.11,32000.0,63.07,63.07,62.8707,62.9627,32000.0
2009-07-01 14:30:00,82.11,82.2,82.0,82.11,27600.0,62.9627,63.0317,62.8783,62.9627,27600.0
2009-07-01 15:00:00,82.14,82.2,81.73,81.73,33900.0,62.9857,63.0317,62.6713,62.6713,33900.0
2009-07-01 15:30:00,81.76,82.05,81.67,81.82,80300.0,62.6943,62.9167,62.6253,62.7403,80300.0
2009-07-02 09:30:00,81.39,81.48,80.17,80.23,157300.0,62.4106,62.4796,61.4751,61.5211,157300.0
2009-07-02 10:00:00,80.23,80.68,80.06,80.31,72100.0,61.5211,61.8662,61.3907,61.5824,72100.0
2009-07-02 10:30:00,80.28,80.77,80.2,80.72,74700.0,61.5594,61.9352,61.4981,61.8968,74700.0
2009-07-02 11:00:00,80.7,81.11,80.66,80.99,112900.0,61.8815,62.1959,61.8508,62.1039,112900.0
2009-07-02 11:30:00,81.01,81.24,80.93,81.2,53600.0,62.1192,62.2956,62.0579,62.2649,53600.0
2009-07-02 12:00:00,81.24,81.49,81.24,81.48,67000.0,62.2956,62.4873,62.2956,62.4796,67000.0
2009-07-02 12:30:00,81.47,81.64,81.35,81.53,48700.0,62.4719,62.6023,62.3799,62.5179,48700.0
2009-07-02 13:00:00,81.53,81.83,81.53,81.73,42200.0,62.5179,62.748,62.5179,62.6713,42200.0
2009-07-02 13:30:00,81.7,81.79,81.7,81.75,74900.0,62.6483,62.7173,62.6483,62.6866,74900.0
2009-07-02 14:00:00,81.76,82.05,81.73,82.01,73200.0,62.6943,62.9167,62.6713,62.886,73200.0
2009-07-02 14:30:00,82.01,82.08,81.78,81.81,67900.0,62.886,62.9397,62.7096,62.7327,67900.0
2009-07-02 15:00:00,81.8,81.95,81.39,81.43,66900.0,62.725,62.84,62.4106,62.4413,66900.0
2009-07-02 15:30:00,81.49,81.84,81.34,81.53,115200.0,62.4873,62.7557,62.3723,62.5179,115200.0
2009-07-06 09:30:00,80.42,82.14,79.56,82.13,174900.0,61.6668,62.9857,61.0073,62.978,174900.0
2009-07-06 10:00:00,82.12,82.3,80.88,80.96,109800.0,62.9704,63.1084,62.0195,62.0809,109800.0
2009-07-06 10:30:00,80.94,81.05,80.64,80.83,71600.0,62.0655,62.1499,61.8355,61.9812,71600.0
2009-07-06 11:00:00,80.85,80.95,80.75,80.88,86400.0,61.9965,62.0732,61.9198,62.0195,86400.0
2009-07-06 11:30:00,80.86,81.43,80.86,81.33,45700.0,62.0042,62.4413,62.0042,62.3646,45700.0
2009-07-06 12:00:00,81.32,81.59,81.3,81.32,36600.0,62.3569,62.564,62.3416,62.3569,36600.0
2009-07-06 12:30:00,81.31,81.34,81.04,81.15,32000.0,62.3492,62.3723,62.1422,62.2266,32000.0
2009-07-06 13:00:00,81.15,81.26,81.05,81.18,58100.0,62.2266,62.3109,62.1499,62.2496,58100.0
2009-07-06 13:30:00,81.21,81.48,81.18,81.39,42000.0,62.2726,62.4796,62.2496,62.4106,42000.0
2009-07-06 14:00:00,81.42,81.67,81.39,81.52,43800.0,62.4336,62.6253,62.4106,62.5103,43800.0
2009-07-06 14:30:00,81.51,81.52,81.25,81.4,64600.0,62.5026,62.5103,62.3032,62.4183,64600.0
2009-07-06 15:00:00,81.4,81.54,81.26,81.33,81600.0,62.4183,62.5256,62.3109,62.3646,81600.0
2009-07-06 15:30:00,81.34,81.88,81.25,81.72,154300.0,62.3723,62.7863,62.3032,62.6636,154300.0
2009-07-07 09:30:00,81.9,82.0,81.37,81.9,79100.0,62.8017,62.8783,62.3953,62.8017,79100.0
2009-07-07 10:00:00,81.85,81.88,80.87,80.92,54300.0,62.7633,62.7863,62.0119,62.0502,54300.0
2009-07-07 10:30:00,80.92,80.93,80.58,80.66,29600.0,62.0502,62.0579,61.7895,61.8508,29600.0
2009-07-07 11:00:00,80.66,80.94,80.64,80.93,38200.0,61.8508,62.0655,61.8355,62.0579,38200.0
2009-07-07 11:30:00,80.92,81.12,80.81,80.98,61500.0,62.0502,62.2036,61.9658,62.0962,61500.0
2009-07-07 12:00:00,80.97,80.97,80.25,80.3,44400.0,62.0885,62.0885,61.5364,61.5748,44400.0
2009-07-07 12:30:00,80.3,80.56,80.27,80.47,15200.0,61.5748,61.7741,61.5518,61.7051,15200.0
2009-07-07 13:00:00,80.5,80.9,80.47,80.78,27000.0,61.7281,62.0349,61.7051,61.9428,27000.0
2009-07-07 13:30:00,80.79,80.97,80.73,80.9,21000.0,61.9505,62.0885,61.9045,62.0349,21000.0
2009-07-07 14:00:00,80.9,80.98,80.7,80.95,23900.0,62.0349,62.0962,61.8815,62.0732,23900.0
2009-07-07 14:30:00,80.92,80.92,80.46,80.51,27700.0,62.0502,62.0502,61.6975,61.7358,27700.0
2009-07-07 15:00:00,80.51,80.61,80.3,80.58,51900.0,61.7358,61.8125,61.5748,61.7895,51900.0
2009-07-07 15:30:00,80.58,80.68,80.29,80.39,131000.0,61.7895,61.8662,61.5671,61.6438,131000.0
2009-07-08 09:30:00,80.79,80.89,79.81,79.82,46300.0,61.9505,62.0272,61.199,61.2067,46300.0
2009-07-08 10:00:00,79.81,80.18,79.71,79.99,44500.0,61.199,61.4828,61.1224,61.3371,44500.0
2009-07-08 10:30:00,79.97,79.99,79.6,79.66,34200.0,61.3217,61.3371,61.038,61.084,34200.0
2009-07-08 11:00:00,79.66,79.66,79.0,79.02,28400.0,61.084,61.084,60.5779,60.5933,28400.0
2009-07-08 11:30:00,79.06,79.15,78.5,78.63,61300.0,60.6239,60.6929,60.1945,60.2942,61300.0
2009-07-08 12:00:00,78.62,78.71,78.47,78.47,34600.0,60.2865,60.3555,60.1715,60.1715,34600.0
2009-07-08 12:30:00,78.5,78.62,78.47,78.47,35100.0,60.1945,60.2865,60.1715,60.1715,35100.0
2009-07-08 13:00:00,78.47,79.23,78.47,79.17,39400.0,60.1715,60.7543,60.1715,60.7083,39400.0
2009-07-08 13:30:00,79.21,79.33,79.16,79.2,20100.0,60.7389,60.831,60.7006,60.7313,20100.0
2009-07-08 14:00:00,79.2,79.28,78.87,78.98,22200.0,60.7313,60.7926,60.4782,60.5626,22200.0
2009-07-08 14:30:00,78.98,79.24,78.86,79.18,20400.0,60.5626,60.762,60.4706,60.7159,20400.0
2009-07-08 15:00:00,79.22,79.47,79.05,79.1,34800.0,60.7466,60.9383,60.6163,60.6546,34800.0
2009-07-08 15:30:00,79.1,79.26,78.99,79.18,339900.0,60.6546,60.7773,60.5703,60.7159,339900.0
2009-07-09 09:30:00,79.2,79.97,78.84,78.94,32200.0,60.7313,61.3217,60.4552,60.5319,32200.0
2009-07-09 10:00:00,78.86,79.2,78.8,79.06,96700.0,60.4706,60.7313,60.4246,60.6239,96700.0
2009-07-09 10:30:00,78.99,79.38,78.87,79.15,30300.0,60.5703,60.8693,60.4782,60.6929,30300.0
2009-07-09 11:00:00,79.14,79.15,78.9,79.1,31100.0,60.6853,60.6929,60.5012,60.6546,31100.0
2009-07-09 11:30:00,79.07,79.23,78.98,79.1,27800.0,60.6316,60.7543,60.5626,60.6546,27800.0
2009-07-09 12:00:00,79.09,79.13,78.96,79.01,31900.0,60.6469,60.6776,60.5472,60.5856,31900.0
2009-07-09 12:30:00,78.99,79.14,78.89,79.14,41900.0,60.5703,60.6853,60.4936,60.6853,41900.0
2009-07-09 13:00:00,79.14,79.15,78.7,78.7,74100.0,60.6853,60.6929,60.3479,60.3479,74100.0
2009-07-09 13:30:00,78.7,78.7,78.13,78.2,85400.0,60.3479,60.3479,59.9108,59.9645,85400.0
2009-07-09 14:00:00,78.2,78.45,78.17,78.4,80200.0,59.9645,60.1562,59.9415,60.1178,80200.0
2009-07-09 14:30:00,78.39,78.5,78.17,78.17,66600.0,60.1102,60.1945,59.9415,59.9415,66600.0
2009-07-09 15:00:00,78.15,78.19,77.91,78.0,114800.0,59.9261,59.9568,59.7421,59.8111,114800.0
2009-07-09 15:30:00,78.0,78.47,77.88,78.2,183700.0,59.8111,60.1715,59.7191,59.9645,183700.0
2009-07-10 09:30:00,77.67,78.75,77.67,78.11,141100.0,59.5581,60.3862,59.5581,59.8955,141100.0
2009-07-10 10:00:00,78.03,78.36,77.86,78.27,70100.0,59.8341,60.0872,59.7038,60.0181,70100.0
2009-07-10 10:30:00,78.27,78.3,78.0,78.23,31400.0,60.0181,60.0412,59.8111,59.9875,31400.0
2009-07-10 11:00:00,78.23,78.33,78.03,78.06,77300.0,59.9875,60.0642,59.8341,59.8571,77300.0
2009-07-10 11:30:00,78.15,78.17,77.91,78.17,26700.0,59.9261,59.9415,59.7421,59.9415,26700.0
2009-07-10 12:00:00,78.17,78.45,78.14,78.4,93000.0,59.9415,60.1562,59.9185,60.1178,93000.0
2009-07-10 12:30:00,78.4,78.51,78.36,78.51,27200.0,60.1178,60.2022,60.0872,60.2022,27200.0
2009-07-10 13:00:00,78.53,78.57,78.43,78.49,70700.0,60.2175,60.2482,60.1408,60.1868,70700.0
2009-07-10 13:30:00,78.48,78.58,78.47,78.55,69400.0,60.1792,60.2559,60.1715,60.2329,69400.0
2009-07-10 14:00:00,78.54,78.55,78.28,78.3,36700.0,60.2252,60.2329,60.0258,60.0412,36700.0
2009-07-10 14:30:00,78.3,78.54,78.29,78.5,67800.0,60.0412,60.2252,60.0335,60.1945,67800.0
2009-07-10 15:00:00,78.5,78.63,78.4,78.5,96100.0,60.1945,60.2942,60.1178,60.1945,96100.0
2009-07-10 15:30:00,78.5,78.63,78.31,78.48,224900.0,60.1945,60.2942,60.0488,60.1792,224900.0
2009-07-13 09:30:00,79.32,79.82,78.33,78.94,324900.0,60.8233,61.2067,60.0642,60.5319,324900.0
2009-07-13 10:00:00,78.95,79.76,78.81,79.54,197400.0,60.5396,61.1607,60.4322,60.992,197400.0
2009-07-13 10:30:00,79.54,80.07,79.45,79.94,208900.0,60.992,61.3984,60.923,61.2987,208900.0
2009-07-13 11:00:00,80.0,80.79,79.96,80.73,105800.0,61.3447,61.9505,61.3141,61.9045,105800.0
2009-07-13 11:30:00,80.79,81.76,80.71,81.24,114000.0,61.9505,62.6943,61.8892,62.2956,114000.0
2009-07-13 12:00:00,81.22,81.31,80.89,81.07,61900.0,62.2802,62.3492,62.0272,62.1652,61900.0
2009-07-13 12:30:00,81.08,81.39,81.06,81.09,53100.0,62.1729,62.4106,62.1575,62.1806,53100.0
2009-07-13 13:00:00,81.08,81.34,81.02,81.34,60100.0,62.1729,62.3723,62.1269,62.3723,60100.0
2009-07-13 13:30:00,81.34,81.4,80.99,81.02,90600.0,62.3723,62.4183,62.1039,62.1269,90600.0
2009-07-13 14:00:00,81.05,81.38,80.91,81.31,117600.0,62.1499,62.4029,62.0425,62.3492,117600.0
2009-07-13 14:30:00,81.29,81.38,81.09,81.15,98700.0,62.3339,62.4029,62.1806,62.2266,98700.0
2009-07-13 15:00:00,81.16,81.19,80.88,80.92,136100.0,62.2342,62.2572,62.0195,62.0502,136100.0
2009-07-13 15:30:00,80.92,81.19,80.91,81.11,208200.0,62.0502,62.2572,62.0425,62.1959,208200.0
2009-07-14 09:30:00,81.56,82.5,81.11,81.81,154400.0,62.541,63.2618,62.1959,62.7327,154400.0
2009-07-14 10:00:00,81.83,82.44,81.83,82.44,86900.0,62.748,63.2157,62.748,63.2157,86900.0
2009-07-14 10:30:00,82.44,82.5,82.03,82.34,72700.0,63.2157,63.2618,62.9014,63.1391,72700.0
2009-07-14 11:00:00,82.35,82.9,82.34,82.87,63600.0,63.1467,63.5685,63.1391,63.5455,63600.0
2009-07-14 11:30:00,82.88,82.98,82.71,82.8,65800.0,63.5531,63.6298,63.4228,63.4918,65800.0
2009-07-14 12:00:00,82.78,82.85,82.48,82.5,38800.0,63.4765,63.5301,63.2464,63.2618,38800.0
2009-07-14 12:30:00,82.51,82.57,82.37,82.44,29500.0,63.2694,63.3154,63.1621,63.2157,29500.0
2009-07-14 13:00:00,82.46,82.48,82.14,82.21,68100.0,63.2311,63.2464,62.9857,63.0394,68100.0
2009-07-14 13:30:00,82.21,82.4,82.11,82.39,48500.0,63.0394,63.1851,62.9627,63.1774,48500.0
2009-07-14 14:00:00,82.41,82.63,82.2,82.54,44600.0,63.1927,63.3614,63.0317,63.2924,44600.0
2009-07-14 14:30:00,82.54,82.97,82.49,82.82,90900.0,63.2924,63.6222,63.2541,63.5071,90900.0
2009-07-14 15:00:00,82.83,82.98,82.43,82.51,141300.0,63.5148,63.6298,63.2081,63.2694,141300.0
2009-07-14 15:30:00,82.5,82.64,82.36,82.61,200200.0,63.2618,63.3691,63.1544,63.3461,200200.0
2009-07-15 09:30:00,83.68,85.0,82.77,84.39,489000.0,64.1666,65.1788,63.4688,64.711,489000.0
2009-07-15 10:00:00,84.38,84.98,84.29,84.64,189700.0,64.7034,65.1634,64.6343,64.9027,189700.0
2009-07-15 10:30:00,84.64,84.65,82.21,82.47,373300.0,64.9027,64.9104,63.0394,63.2387,373300.0
2009-07-15 11:00:00,82.47,83.41,82.27,82.95,382900.0,63.2387,63.9595,63.0854,63.6068,382900.0
2009-07-15 11:30:00,82.94,83.06,82.65,82.79,66300.0,63.5991,63.6912,63.3768,63.4841,66300.0
2009-07-15 12:00:00,82.77,83.13,82.77,82.85,41300.0,63.4688,63.7448,63.4688,63.5301,41300.0
2009-07-15 12:30:00,82.87,82.87,82.25,82.47,74000.0,63.5455,63.5455,63.07,63.2387,74000.0
2009-07-15 13:00:00,82.47,82.5,81.82,82.33,94500.0,63.2387,63.2618,62.7403,63.1314,94500.0
2009-07-15 13:30:00,82.33,82.78,82.15,82.72,68600.0,63.1314,63.4765,62.9934,63.4304,68600.0
2009-07-15 14:00:00,82.72,82.96,82.53,82.75,56400.0,63.4304,63.6145,63.2848,63.4535,56400.0
2009-07-15 14:30:00,82.75,83.04,82.73,82.98,93100.0,63.4535,63.6758,63.4381,63.6298,93100.0
2009-07-15 15:00:00,82.96,83.04,82.79,82.81,76900.0,63.6145,63.6758,63.4841,63.4995,76900.0
2009-07-15 15:30:00,82.82,83.12,82.77,83.0,118100.0,63.5071,63.7372,63.4688,63.6452,118100.0
2009-07-16 09:30:00,82.92,83.94,82.5,83.94,107000.0,63.5838,64.366,63.2618,64.366,107000.0
2009-07-16 10:00:00,83.91,84.02,83.75,83.77,113900.0,64.343,64.4273,64.2203,64.2356,113900.0
2009-07-16 10:30:00,83.76,84.02,83.65,83.87,135700.0,64.2279,64.4273,64.1436,64.3123,135700.0
2009-07-16 11:00:00,83.84,84.02,83.66,83.67,42100.0,64.2893,64.4273,64.1512,64.1589,42100.0
2009-07-16 11:30:00,83.66,83.74,83.6,83.72,48700.0,64.1512,64.2126,64.1052,64.1973,48700.0
2009-07-16 12:00:00,83.72,83.85,83.68,83.76,37900.0,64.1973,64.2969,64.1666,64.2279,37900.0
2009-07-16 12:30:00,83.76,83.8,83.56,83.58,48500.0,64.2279,64.2586,64.0746,64.0899,48500.0
2009-07-16 13:00:00,83.58,83.63,83.48,83.49,35600.0,64.0899,64.1282,64.0132,64.0209,35600.0
2009-07-16 13:30:00,83.49,83.49,83.24,83.3,113300.0,64.0209,64.0209,63.8292,63.8752,113300.0
2009-07-16 14:00:00,83.3,83.53,83.21,83.51,64400.0,63.8752,64.0516,63.8062,64.0362,64400.0
2009-07-16 14:30:00,83.51,83.68,83.45,83.64,98100.0,64.0362,64.1666,63.9902,64.1359,98100.0
2009-07-16 15:00:00,83.64,83.74,83.58,83.73,103200.0,64.1359,64.2126,64.0899,64.2049,103200.0
2009-07-16 15:30:00,83.73,83.92,83.57,83.67,242200.0,64.2049,64.3506,64.0822,64.1589,242200.0
2009-07-17 09:30:00,84.05,84.18,83.48,84.11,137100.0,64.4503,64.55,64.0132,64.4963,137100.0
2009-07-17 10:00:00,84.13,84.34,83.92,84.31,87800.0,64.5116,64.6727,64.3506,64.6497,87800.0
2009-07-17 10:30:00,84.35,84.58,84.25,84.45,84300.0,64.6803,64.8567,64.6037,64.757,84300.0
2009-07-17 11:00:00,84.44,84.47,84.36,84.4,54900.0,64.7494,64.7724,64.688,64.7187,54900.0
2009-07-17 11:30:00,84.39,84.47,84.08,84.09,67800.0,64.711,64.7724,64.4733,64.481,67800.0
2009-07-17 12:00:00,84.1,84.42,84.05,84.26,56700.0,64.4886,64.734,64.4503,64.6113,56700.0
2009-07-17 12:30:00,84.26,84.75,84.23,84.75,75200.0,64.6113,64.9871,64.5883,64.9871,75200.0
2009-07-17 13:00:00,84.74,84.84,84.61,84.84,43000.0,64.9794,65.0561,64.8797,65.0561,43000.0
2009-07-17 13:30:00,84.85,84.98,84.73,84.74,65600.0,65.0638,65.1634,64.9717,64.9794,65600.0
2009-07-17 14:00:00,84.74,84.86,84.71,84.78,28800.0,64.9794,65.0714,64.9564,65.0101,28800.0
2009-07-17 14:30:00,84.77,84.8,84.7,84.76,48400.0,65.0024,65.0254,64.9487,64.9947,48400.0
2009-07-17 15:00:00,84.76,84.79,84.69,84.69,58400.0,64.9947,65.0177,64.9411,64.9411,58400.0
2009-07-17 15:30:00,84.69,84.69,84.38,84.62,151800.0,64.9411,64.9411,64.7034,64.8874,151800.0
2009-07-20 09:30:00,87.03,88.02,85.49,86.64,153200.0,66.7354,67.4945,65.5545,66.4363,153200.0
2009-07-20 10:00:00,86.63,86.89,86.06,86.08,81100.0,66.4287,66.628,65.9916,66.0069,81100.0
2009-07-20 10:30:00,86.08,86.16,85.66,86.07,53100.0,66.0069,66.0683,65.6849,65.9993,53100.0
2009-07-20 11:00:00,86.12,86.37,86.07,86.37,38000.0,66.0376,66.2293,65.9993,66.2293,38000.0
2009-07-20 11:30:00,86.36,86.5,86.29,86.46,50600.0,66.2216,66.329,66.168,66.2983,50600.0
2009-07-20 12:00:00,86.48,86.87,86.47,86.85,50500.0,66.3137,66.6127,66.306,66.5974,50500.0
2009-07-20 12:30:00,86.9,87.0,86.86,86.97,49400.0,66.6357,66.7124,66.605,66.6894,49400.0
2009-07-20 13:00:00,86.98,87.0,86.78,86.85,41800.0,66.6971,66.7124,66.5437,66.5974,41800.0
2009-07-20 13:30:00,86.85,87.4,86.85,87.3,81200.0,66.5974,67.0191,66.5974,66.9424,81200.0
2009-07-20 14:00:00,87.31,87.5,87.12,87.45,61100.0,66.9501,67.0958,66.8044,67.0575,61100.0
2009-07-20 14:30:00,87.45,87.61,87.15,87.44,79700.0,67.0575,67.1801,66.8274,67.0498,79700.0
2009-07-20 15:00:00,87.44,87.67,87.3,87.42,163300.0,67.0498,67.2262,66.9424,67.0345,163300.0
2009-07-20 15:30:00,87.41,87.79,87.35,87.73,220300.0,67.0268,67.3182,66.9808,67.2722,220300.0
2009-07-21 09:30:00,87.52,88.45,87.5,87.81,90200.0,67.1111,67.8243,67.0958,67.3335,90200.0
2009-07-21 10:00:00,87.75,87.79,87.04,87.29,138100.0,67.2875,67.3182,66.7431,66.9348,138100.0
2009-07-21 10:30:00,87.26,87.58,87.01,87.4,72700.0,66.9118,67.1571,66.7201,67.0191,72700.0
2009-07-21 11:00:00,87.41,87.75,87.0,87.0,89700.0,67.0268,67.2875,66.7124,66.7124,89700.0
2009-07-21 11:30:00,87.0,87.03,86.64,86.65,95400.0,66.7124,66.7354,66.4363,66.444,95400.0
2009-07-21 12:00:00,86.66,86.66,86.27,86.43,69000.0,66.4517,66.4517,66.1526,66.2753,69000.0
2009-07-21 12:30:00,86.45,86.57,86.3,86.42,45800.0,66.2906,66.3827,66.1756,66.2676,45800.0
2009-07-21 13:00:00,86.41,86.6,86.25,86.57,54500.0,66.26,66.4057,66.1373,66.3827,54500.0
2009-07-21 13:30:00,86.58,86.62,86.38,86.54,39500.0,66.3903,66.421,66.237,66.3597,39500.0
2009-07-21 14:00:00,86.53,86.8,86.53,86.77,40800.0,66.352,66.559,66.352,66.536,40800.0
2009-07-21 14:30:00,86.75,87.1,86.62,87.09,89700.0,66.5207,66.7891,66.421,66.7814,89700.0
2009-07-21 15:00:00,87.09,87.25,87.04,87.12,57800.0,66.7814,66.9041,66.7431,66.8044,57800.0
2009-07-21 15:30:00,87.12,87.39,86.99,87.34,215000.0,66.8044,67.0114,66.7047,66.9731,215000.0
2009-07-22 09:30:00,86.71,87.91,86.71,87.71,55900.0,66.49,67.4102,66.49,67.2568,55900.0
2009-07-22 10:00:00,87.75,88.04,87.41,87.49,71900.0,67.2875,67.5099,67.0268,67.0881,71900.0
2009-07-22 10:30:00,87.5,87.64,87.03,87.17,50000.0,67.0958,67.2031,66.7354,66.8427,50000.0
2009-07-22 11:00:00,87.19,87.42,87.0,87.39,47700.0,66.8581,67.0345,66.7124,67.0114,47700.0
2009-07-22 11:30:00,87.38,87.56,86.81,86.93,57000.0,67.0038,67.1418,66.5667,66.6587,57000.0
2009-07-22 12:00:00,86.95,87.0,86.53,86.94,53100.0,66.6741,66.7124,66.352,66.6664,53100.0
2009-07-22 12:30:00,86.95,87.09,86.84,86.87,72900.0,66.6741,66.7814,66.5897,66.6127,72900.0
2009-07-22 13:00:00,86.88,87.22,86.87,87.05,77400.0,66.6204,66.8811,66.6127,66.7507,77400.0
2009-07-22 13:30:00,87.05,87.18,86.82,87.18,33500.0,66.7507,66.8504,66.5744,66.8504,33500.0
2009-07-22 14:00:00,87.2,87.22,86.85,87.0,36300.0,66.8658,66.8811,66.5974,66.7124,36300.0
2009-07-22 14:30:00,86.97,87.05,86.74,86.95,45000.0,66.6894,66.7507,66.513,66.6741,45000.0
2009-07-22 15:00:00,86.97,87.01,86.3,86.58,100100.0,66.6894,66.7201,66.1756,66.3903,100100.0
2009-07-22 15:30:00,86.56,86.94,86.51,86.88,112200.0,66.375,66.6664,66.3367,66.6204,112200.0
2009-07-23 09:30:00,87.19,87.33,86.35,86.73,69100.0,66.8581,66.9654,66.214,66.5054,69100.0
2009-07-23 10:00:00,86.71,87.86,86.61,87.8,71100.0,66.49,67.3718,66.4133,67.3258,71100.0
2009-07-23 10:30:00,87.79,88.29,87.58,88.03,85800.0,67.3182,67.7016,67.1571,67.5022,85800.0
2009-07-23 11:00:00,88.03,88.45,88.0,88.39,58200.0,67.5022,67.8243,67.4792,67.7783,58200.0
2009-07-23 11:30:00,88.39,88.42,87.99,88.4,67600.0,67.7783,67.8013,67.4715,67.7859,67600.0
2009-07-23 12:00:00,88.39,88.74,88.39,88.68,47500.0,67.7783,68.0466,67.7783,68.0006,47500.0
2009-07-23 12:30:00,88.67,88.89,88.67,88.86,37600.0,67.993,68.1617,67.993,68.1387,37600.0
2009-07-23 13:00:00,88.86,88.87,88.66,88.77,27700.0,68.1387,68.1463,67.9853,68.0696,27700.0
2009-07-23 13:30:00,88.77,88.93,88.61,88.62,39600.0,68.0696,68.1923,67.947,67.9546,39600.0
2009-07-23 14:00:00,88.62,88.77,88.38,88.68,52600.0,67.9546,68.0696,67.7706,68.0006,52600.0
2009-07-23 14:30:00,88.7,88.88,88.51,88.77,37800.0,68.016,68.154,67.8703,68.0696,37800.0
2009-07-23 15:00:00,88.76,88.93,88.69,88.82,62500.0,68.062,68.1923,68.0083,68.108,62500.0
2009-07-23 15:30:00,88.82,88.82,88.41,88.63,209700.0,68.108,68.108,67.7936,67.9623,209700.0
2009-07-24 09:30:00,87.98,88.3,87.34,87.42,45900.0,67.4639,67.7092,66.9731,67.0345,45900.0
2009-07-24 10:00:00,87.39,88.06,87.29,88.03,54700.0,67.0114,67.5252,66.9348,67.5022,54700.0
2009-07-24 10:30:00,88.04,88.07,87.6,87.61,35500.0,67.5099,67.5329,67.1725,67.1801,35500.0
2009-07-24 11:00:00,87.61,87.86,87.56,87.76,42800.0,67.1801,67.3718,67.1418,67.2952,42800.0
2009-07-24 11:30:00,87.75,88.22,87.74,88.17,27900.0,67.2875,67.6479,67.2798,67.6096,27900.0
2009-07-24 12:00:00,88.2,88.3,88.06,88.11,41400.0,67.6326,67.7092,67.5252,67.5636,41400.0
2009-07-24 12:30:00,88.11,88.47,88.11,88.4,18900.0,67.5636,67.8396,67.5636,67.7859,18900.0
2009-07-24 13:00:00,88.4,88.63,88.37,88.62,28600.0,67.7859,67.9623,67.7629,67.9546,28600.0
2009-07-24 13:30:00,88.63,88.91,88.63,88.65,23000.0,67.9623,68.177,67.9623,67.9776,23000.0
2009-07-24 14:00:00,88.67,88.89,88.64,88.79,15300.0,67.993,68.1617,67.97,68.085,15300.0
2009-07-24 14:30:00,88.79,88.97,88.72,88.89,25800.0,68.085,68.223,68.0313,68.1617,25800.0
2009-07-24 15:00:00,88.89,88.98,88.79,88.98,35200.0,68.1617,68.2307,68.085,68.2307,35200.0
2009-07-24 15:30:00,88.98,89.11,88.85,89.09,73000.0,68.2307,68.3304,68.131,68.315,73000.0
2009-07-27 09:30:00,88.75,88.75,88.03,88.36,29400.0,68.0543,68.0543,67.5022,67.7553,29400.0
2009-07-27 10:00:00,88.38,88.75,88.36,88.37,50100.0,67.7706,68.0543,67.7553,67.7629,50100.0
2009-07-27 10:30:00,88.36,88.36,87.87,88.17,36800.0,67.7553,67.7553,67.3795,67.6096,36800.0
2009-07-27 11:00:00,88.2,88.5,88.16,88.48,27600.0,67.6326,67.8626,67.6019,67.8473,27600.0
2009-07-27 11:30:00,88.49,88.73,88.36,88.36,21800.0,67.8549,68.039,67.7553,67.7553,21800.0
2009-07-27 12:00:00,88.38,88.42,88.21,88.21,27200.0,67.7706,67.8013,67.6402,67.6402,27200.0
2009-07-27 12:30:00,88.21,88.39,88.2,88.35,23800.0,67.6402,67.7783,67.6326,67.7476,23800.0
2009-07-27 13:00:00,88.35,88.39,88.06,88.08,19200.0,67.7476,67.7783,67.5252,67.5405,19200.0
2009-07-27 13:30:00,88.08,88.32,88.08,88.24,24500.0,67.5405,67.7246,67.5405,67.6632,24500.0
2009-07-27 14:00:00,88.25,88.56,88.18,88.54,17500.0,67.6709,67.9086,67.6172,67.8933,17500.0
2009-07-27 14:30:00,88.54,88.8,88.47,88.74,45600.0,67.8933,68.0926,67.8396,68.0466,45600.0
2009-07-27 15:00:00,88.77,89.05,88.75,88.9,70500.0,68.0696,68.2844,68.0543,68.1693,70500.0
2009-07-27 15:30:00,88.89,88.99,88.67,88.99,66200.0,68.1617,68.2383,67.993,68.2383,66200.0
2009-07-28 09:30:00,87.98,88.6,87.77,88.17,63900.0,67.4639,67.9393,67.3028,67.6096,63900.0
2009-07-28 10:00:00,88.17,88.17,87.23,87.52,89400.0,67.6096,67.6096,66.8888,67.1111,89400.0
2009-07-28 10:30:00,87.53,87.8,87.24,87.77,68500.0,67.1188,67.3258,66.8964,67.3028,68500.0
2009-07-28 11:00:00,87.75,87.8,87.25,87.4,63100.0,67.2875,67.3258,66.9041,67.0191,63100.0
2009-07-28 11:30:00,87.4,87.52,87.07,87.2,56000.0,67.0191,67.1111,66.7661,66.8658,56000.0
2009-07-28 12:00:00,87.2,87.37,87.1,87.32,40900.0,66.8658,66.9961,66.7891,66.9578,40900.0
2009-07-28 12:30:00,87.3,87.38,87.19,87.24,26200.0,66.9424,67.0038,66.8581,66.8964,26200.0
2009-07-28 13:00:00,87.25,87.69,87.21,87.6,32800.0,66.9041,67.2415,66.8734,67.1725,32800.0
2009-07-28 13:30:00,87.61,87.88,87.56,87.82,34200.0,67.1801,67.3872,67.1418,67.3412,34200.0
2009-07-28 14:00:00,87.82,88.16,87.74,88.07,28800.0,67.3412,67.6019,67.2798,67.5329,28800.0
2009-07-28 14:30:00,88.11,88.45,88.03,88.11,61800.0,67.5636,67.8243,67.5022,67.5636,61800.0
2009-07-28 15:00:00,88.09,88.18,87.81,88.02,41500.0,67.5482,67.6172,67.3335,67.4945,41500.0
2009-07-28 15:30:00,88.03,88.52,87.96,88.45,87400.0,67.5022,67.8779,67.4485,67.8243,87400.0
2009-07-29 09:30:00,88.13,88.13,87.29,88.08,84800.0,67.5789,67.5789,66.9348,67.5405,84800.0
2009-07-29 10:00:00,88.08,88.56,88.08,88.31,35100.0,67.5405,67.9086,67.5405,67.7169,35100.0
2009-07-29 10:30:00,88.31,88.31,87.73,87.8,81500.0,67.7169,67.7169,67.2722,67.3258,81500.0
2009-07-29 11:00:00,87.82,88.11,87.67,87.75,49500.0,67.3412,67.5636,67.2262,67.2875,49500.0
2009-07-29 11:30:00,87.75,87.77,87.39,87.5,128400.0,67.2875,67.3028,67.0114,67.0958,128400.0
2009-07-29 12:00:00,87.49,87.81,87.49,87.81,30200.0,67.0881,67.3335,67.0881,67.3335,30200.0
2009-07-29 12:30:00,87.79,88.02,87.76,87.93,12400.0,67.3182,67.4945,67.2952,67.4255,12400.0
2009-07-29 13:00:00,87.94,87.94,87.46,87.52,37000.0,67.4332,67.4332,67.0651,67.1111,37000.0
2009-07-29 13:30:00,87.5,87.71,87.5,87.61,19600.0,67.0958,67.2568,67.0958,67.1801,19600.0
2009-07-29 14:00:00,87.67,87.93,87.5,87.93,92000.0,67.2262,67.4255,67.0958,67.4255,92000.0
2009-07-29 14:30:00,87.89,87.92,87.71,87.81,29700.0,67.3949,67.4179,67.2568,67.3335,29700.0
2009-07-29 15:00:00,87.81,88.2,87.81,88.17,140100.0,67.3335,67.6326,67.3335,67.6096,140100.0
2009-07-29 15:30:00,88.14,88.98,88.11,88.72,237200.0,67.5866,68.2307,67.5636,68.0313,237200.0
2009-07-30 09:30:00,89.6,90.0,88.36,89.94,95800.0,68.7061,69.0128,67.7553,68.9668,95800.0
2009-07-30 10:00:00,89.94,90.5,89.84,90.44,91100.0,68.9668,69.3962,68.8901,69.3502,91100.0
2009-07-30 10:30:00,90.44,90.78,90.13,90.77,66500.0,69.3502,69.6109,69.1125,69.6033,66500.0
2009-07-30 11:00:00,90.79,90.94,90.43,90.49,40100.0,69.6186,69.7336,69.3425,69.3886,40100.0
2009-07-30 11:30:00,90.48,90.5,89.95,89.98,41100.0,69.3809,69.3962,68.9745,68.9975,41100.0
2009-07-30 12:00:00,89.94,90.05,89.84,89.87,45600.0,68.9668,69.0512,68.8901,68.9131,45600.0
2009-07-30 12:30:00,89.86,90.27,89.86,90.18,29200.0,68.9055,69.2199,68.9055,69.1508,29200.0
2009-07-30 13:00:00,90.19,90.64,90.18,90.48,48900.0,69.1585,69.5036,69.1508,69.3809,48900.0
2009-07-30 13:30:00,90.49,90.85,90.49,90.58,51300.0,69.3886,69.6646,69.3886,69.4576,51300.0
2009-07-30 14:00:00,90.59,90.67,90.42,90.49,48500.0,69.4652,69.5266,69.3349,69.3886,48500.0
2009-07-30 14:30:00,90.5,90.82,90.46,90.75,40400.0,69.3962,69.6416,69.3656,69.5879,40400.0
2009-07-30 15:00:00,90.72,90.95,90.72,90.93,63400.0,69.5649,69.7413,69.5649,69.726,63400.0
2009-07-30 15:30:00,90.94,90.94,89.94,90.03,186100.0,69.7336,69.7336,68.9668,69.0358,186100.0
2009-07-31 09:30:00,89.78,91.51,89.78,90.6,145000.0,68.8441,70.1707,68.8441,69.4729,145000.0
2009-07-31 10:00:00,90.52,90.52,89.87,90.18,73700.0,69.4116,69.4116,68.9131,69.1508,73700.0
2009-07-31 10:30:00,90.19,90.92,90.19,90.46,63300.0,69.1585,69.7183,69.1585,69.3656,63300.0
2009-07-31 11:00:00,90.46,90.58,90.15,90.34,27000.0,69.3656,69.4576,69.1278,69.2735,27000.0
2009-07-31 11:30:00,90.25,90.64,90.15,90.51,28000.0,69.2045,69.5036,69.1278,69.4039,28000.0
2009-07-31 12:00:00,90.59,90.61,90.21,90.47,21800.0,69.4652,69.4806,69.1738,69.3732,21800.0
2009-07-31 12:30:00,90.5,90.58,90.34,90.48,26200.0,69.3962,69.4576,69.2735,69.3809,26200.0
2009-07-31 13:00:00,90.46,90.52,90.28,90.42,11900.0,69.3656,69.4116,69.2275,69.3349,11900.0
2009-07-31 13:30:00,90.43,90.61,90.39,90.53,15000.0,69.3425,69.4806,69.3119,69.4192,15000.0
2009-07-31 14:00:00,90.54,90.64,90.45,90.58,43300.0,69.4269,69.5036,69.3579,69.4576,43300.0
2009-07-31 14:30:00,90.52,90.54,90.05,90.14,54400.0,69.4116,69.4269,69.0512,69.1202,54400.0
2009-07-31 15:00:00,90.13,90.77,90.1,90.65,62200.0,69.1125,69.6033,69.0895,69.5112,62200.0
2009-07-31 15:30:00,90.65,90.67,89.76,89.97,175600.0,69.5112,69.5266,68.8288,68.9898,175600.0
2009-08-03 09:30:00,91.2,91.2,89.86,90.67,137700.0,69.933,69.933,68.9055,69.5266,137700.0
2009-08-03 10:00:00,90.67,91.31,90.63,91.15,79200.0,69.5266,70.0173,69.4959,69.8946,79200.0
2009-08-03 10:30:00,91.16,91.46,90.63,90.71,81900.0,69.9023,70.1324,69.4959,69.5573,81900.0
2009-08-03 11:00:00,90.78,90.88,90.38,90.74,57400.0,69.6109,69.6876,69.3042,69.5803,57400.0
2009-08-03 11:30:00,90.76,91.35,90.73,91.06,57300.0,69.5956,70.048,69.5726,69.8256,57300.0
2009-08-03 12:00:00,91.04,91.1,90.87,90.89,43800.0,69.8103,69.8563,69.6799,69.6953,43800.0
2009-08-03 12:30:00,90.9,91.1,90.66,91.04,61700.0,69.7029,69.8563,69.5189,69.8103,61700.0
2009-08-03 13:00:00,91.03,91.25,90.97,91.16,82700.0,69.8026,69.9713,69.7566,69.9023,82700.0
2009-08-03 13:30:00,91.16,91.25,91.03,91.23,156200.0,69.9023,69.9713,69.8026,69.956,156200.0
2009-08-03 14:00:00,91.23,91.5,91.07,91.11,61700.0,69.956,70.163,69.8333,69.864,61700.0
2009-08-03 14:30:00,91.14,91.21,91.04,91.04,46100.0,69.887,69.9407,69.8103,69.8103,46100.0
2009-08-03 15:00:00,91.03,91.42,91.01,91.35,125200.0,69.8026,70.1017,69.7873,70.048,125200.0
2009-08-03 15:30:00,91.34,91.37,90.95,91.07,95000.0,70.0403,70.0633,69.7413,69.8333,95000.0
2009-08-04 09:30:00,90.58,91.55,90.58,91.1,90800.0,69.4576,70.2014,69.4576,69.8563,90800.0
2009-08-04 10:00:00,91.11,91.42,90.65,90.68,68700.0,69.864,70.1017,69.5112,69.5342,68700.0
2009-08-04 10:30:00,90.77,91.14,90.65,91.07,19000.0,69.6033,69.887,69.5112,69.8333,19000.0
2009-08-04 11:00:00,91.08,91.14,90.87,90.97,40300.0,69.841,69.887,69.6799,69.7566,40300.0
2009-08-04 11:30:00,90.99,91.25,90.89,90.92,28600.0,69.772,69.9713,69.6953,69.7183,28600.0
2009-08-04 12:00:00,90.93,91.13,90.91,91.07,26000.0,69.726,69.8793,69.7106,69.8333,26000.0
2009-08-04 12:30:00,91.05,91.09,90.9,91.03,20700.0,69.818,69.8486,69.7029,69.8026,20700.0
2009-08-04 13:00:00,91.05,91.09,90.94,91.0,19800.0,69.818,69.8486,69.7336,69.7796,19800.0
2009-08-04 13:30:00,91.0,91.05,90.62,90.67,18600.0,69.7796,69.818,69.4882,69.5266,18600.0
2009-08-04 14:00:00,90.7,90.72,90.5,90.56,24400.0,69.5496,69.5649,69.3962,69.4422,24400.0
2009-08-04 14:30:00,90.56,90.79,90.37,90.37,39000.0,69.4422,69.6186,69.2965,69.2965,39000.0
2009-08-04 15:00:00,90.43,90.63,90.33,90.37,57300.0,69.3425,69.4959,69.2659,69.2965,57300.0
2009-08-04 15:30:00,90.35,90.47,90.28,90.43,158000.0,69.2812,69.3732,69.2275,69.3425,158000.0
2009-08-05 09:30:00,90.2,90.55,89.21,89.54,75400.0,69.1662,69.4346,68.407,68.6601,75400.0
2009-08-05 10:00:00,89.53,89.53,88.99,89.1,71100.0,68.6524,68.6524,68.2383,68.3227,71100.0
2009-08-05 10:30:00,89.1,89.19,88.82,89.18,40800.0,68.3227,68.3917,68.108,68.384,40800.0
2009-08-05 11:00:00,89.18,89.33,89.01,89.09,31000.0,68.384,68.4991,68.2537,68.315,31000.0
2009-08-05 11:30:00,89.1,89.1,88.69,88.83,30100.0,68.3227,68.3227,68.0083,68.1157,30100.0
2009-08-05 12:00:00,88.83,89.25,88.81,88.92,16700.0,68.1157,68.4377,68.1003,68.1847,16700.0
2009-08-05 12:30:00,88.96,89.15,88.77,88.97,26500.0,68.2153,68.361,68.0696,68.223,26500.0
2009-08-05 13:00:00,88.97,89.46,88.91,89.46,20100.0,68.223,68.5987,68.177,68.5987,20100.0
2009-08-05 13:30:00,89.5,89.58,89.28,89.29,21000.0,68.6294,68.6908,68.4607,68.4684,21000.0
2009-08-05 14:00:00,89.29,89.43,89.18,89.39,41700.0,68.4684,68.5757,68.384,68.5451,41700.0
2009-08-05 14:30:00,89.4,89.88,89.4,89.75,66500.0,68.5527,68.9208,68.5527,68.8211,66500.0
2009-08-05 15:00:00,89.75,89.79,89.67,89.74,38500.0,68.8211,68.8518,68.7598,68.8134,38500.0
2009-08-05 15:30:00,89.73,89.73,89.0,89.19,188600.0,68.8058,68.8058,68.246,68.3917,188600.0
2009-08-06 09:30:00,89.1,89.62,88.76,89.08,49400.0,68.6757,69.0765,68.4136,68.6602,49400.0
2009-08-06 10:00:00,89.06,89.17,88.4,88.46,46700.0,68.6448,68.7296,68.1361,68.1824,46700.0
2009-08-06 10:30:00,88.48,88.98,88.47,88.75,29900.0,68.1978,68.5832,68.1901,68.4059,29900.0
2009-08-06 11:00:00,88.75,89.16,88.47,89.12,74200.0,68.4059,68.7219,68.1901,68.6911,74200.0
2009-08-06 11:30:00,89.11,89.13,88.96,89.06,17200.0,68.6834,68.6988,68.5678,68.6448,17200.0
2009-08-06 12:00:00,89.02,89.08,88.78,89.05,43800.0,68.614,68.6602,68.429,68.6371,43800.0
2009-08-06 12:30:00,89.04,89.35,88.95,89.2,16300.0,68.6294,68.8684,68.56,68.7527,16300.0
2009-08-06 13:00:00,89.21,89.27,89.05,89.17,17600.0,68.7604,68.8067,68.6371,68.7296,17600.0
2009-08-06 13:30:00,89.15,89.32,88.93,88.96,29600.0,68.7142,68.8452,68.5446,68.5678,29600.0
2009-08-06 14:00:00,88.94,88.99,88.48,88.95,46600.0,68.5523,68.5909,68.1978,68.56,46600.0
2009-08-06 14:30:00,88.94,89.03,88.75,88.97,29600.0,68.5523,68.6217,68.4059,68.5755,29600.0
2009-08-06 15:00:00,88.93,89.29,88.89,89.19,30700.0,68.5446,68.8221,68.5138,68.745,30700.0
2009-08-06 15:30:00,89.21,89.23,88.95,89.12,69000.0,68.7604,68.7759,68.56,68.6911,69000.0
2009-08-07 09:30:00,89.74,90.17,89.53,89.96,25700.0,69.169,69.5004,69.0071,69.3385,25700.0
2009-08-07 10:00:00,89.88,89.91,89.16,89.73,33400.0,69.2769,69.3,68.7219,69.1612,33400.0
2009-08-07 10:30:00,89.76,90.67,89.75,90.64,38100.0,69.1844,69.8858,69.1767,69.8626,38100.0
2009-08-07 11:00:00,90.6,90.98,90.56,90.66,22100.0,69.8318,70.1247,69.801,69.8781,22100.0
2009-08-07 11:30:00,90.68,90.86,90.57,90.8,22400.0,69.8935,70.0322,69.8087,69.986,22400.0
2009-08-07 12:00:00,90.82,90.89,90.74,90.76,9800.0,70.0014,70.0553,69.9397,69.9551,9800.0
2009-08-07 12:30:00,90.79,90.94,90.77,90.94,11600.0,69.9783,70.0939,69.9628,70.0939,11600.0
2009-08-07 13:00:00,90.94,91.19,90.92,91.16,19500.0,70.0939,70.2866,70.0785,70.2634,19500.0
2009-08-07 13:30:00,91.2,91.25,91.14,91.17,10800.0,70.2943,70.3328,70.248,70.2712,10800.0
2009-08-07 14:00:00,91.17,91.17,91.0,91.0,15800.0,70.2712,70.2712,70.1401,70.1401,15800.0
2009-08-07 14:30:00,91.01,91.25,91.0,91.23,15500.0,70.1478,70.3328,70.1401,70.3174,15500.0
2009-08-07 15:00:00,91.22,91.22,91.0,91.19,25100.0,70.3097,70.3097,70.1401,70.2866,25100.0
2009-08-07 15:30:00,91.18,91.27,90.94,90.95,97100.0,70.2789,70.3482,70.0939,70.1016,97100.0
2009-08-10 09:30:00,90.29,90.55,89.59,89.59,56700.0,69.5929,69.7933,69.0533,69.0533,56700.0
2009-08-10 10:00:00,89.55,89.55,88.85,89.0,57900.0,69.0225,69.0225,68.483,68.5986,57900.0
2009-08-10 10:30:00,88.99,89.56,88.97,89.51,59800.0,68.5909,69.0302,68.5755,68.9917,59800.0
2009-08-10 11:00:00,89.48,89.55,89.08,89.11,32100.0,68.9686,69.0225,68.6602,68.6834,32100.0
2009-08-10 11:30:00,89.11,89.22,88.82,88.82,17400.0,68.6834,68.7682,68.4598,68.4598,17400.0
2009-08-10 12:00:00,88.82,88.87,88.61,88.64,31500.0,68.4598,68.4984,68.298,68.3211,31500.0
2009-08-10 12:30:00,88.67,88.78,88.6,88.65,15600.0,68.3442,68.429,68.2903,68.3288,15600.0
2009-08-10 13:00:00,88.65,88.72,88.46,88.58,28200.0,68.3288,68.3828,68.1824,68.2749,28200.0
2009-08-10 13:30:00,88.56,88.69,88.54,88.55,19500.0,68.2594,68.3596,68.244,68.2517,19500.0
2009-08-10 14:00:00,88.54,88.67,88.14,88.34,34900.0,68.244,68.3442,67.9357,68.0899,34900.0
2009-08-10 14:30:00,88.32,88.55,88.3,88.51,19900.0,68.0745,68.2517,68.059,68.2209,19900.0
2009-08-10 15:00:00,88.52,88.77,88.51,88.65,33800.0,68.2286,68.4213,68.2209,68.3288,33800.0
2009-08-10 15:30:00,88.67,88.87,88.67,88.86,77200.0,68.3442,68.4984,68.3442,68.4907,77200.0
2009-08-11 09:30:00,89.07,89.07,87.13,87.89,70900.0,68.6525,68.6525,67.1572,67.743,70900.0
2009-08-11 10:00:00,87.87,87.87,87.36,87.64,52700.0,67.7276,67.7276,67.3345,67.5503,52700.0
2009-08-11 10:30:00,87.58,88.1,87.57,88.1,26800.0,67.5041,67.9049,67.4964,67.9049,26800.0
2009-08-11 11:00:00,88.05,88.05,87.82,88.04,14200.0,67.8664,67.8664,67.6891,67.8586,14200.0
2009-08-11 11:30:00,88.06,88.28,87.97,88.25,17000.0,67.8741,68.0436,67.8047,68.0205,17000.0
2009-08-11 12:00:00,88.18,88.34,88.14,88.29,11800.0,67.9666,68.0899,67.9357,68.0513,11800.0
2009-08-11 12:30:00,88.3,88.34,87.96,88.04,10900.0,68.059,68.0899,67.797,67.8586,10900.0
2009-08-11 13:00:00,88.03,88.2,88.01,88.14,10300.0,67.8509,67.982,67.8355,67.9357,10300.0
2009-08-11 13:30:00,88.13,88.6,88.13,88.54,27000.0,67.928,68.2903,67.928,68.244,27000.0
2009-08-11 14:00:00,88.58,88.99,88.57,88.75,47300.0,68.2749,68.5909,68.2672,68.4059,47300.0
2009-08-11 14:30:00,88.75,88.86,88.64,88.81,25200.0,68.4059,68.4907,68.3211,68.4521,25200.0
2009-08-11 15:00:00,88.82,88.96,88.69,88.76,42800.0,68.4598,68.5678,68.3596,68.4136,42800.0
2009-08-11 15:30:00,88.77,88.92,88.63,88.65,160500.0,68.4213,68.5369,68.3134,68.3288,160500.0
2009-08-12 09:30:00,88.28,88.48,87.76,88.41,81900.0,68.0436,68.1978,67.6428,68.1438,81900.0
2009-08-12 10:00:00,88.43,89.26,88.43,88.87,51600.0,68.1592,68.799,68.1592,68.4984,51600.0
2009-08-12 10:30:00,88.87,88.87,88.34,88.5,45800.0,68.4984,68.4984,68.0899,68.2132,45800.0
2009-08-12 11:00:00,88.5,88.5,88.22,88.22,56500.0,68.2132,68.2132,67.9974,67.9974,56500.0
2009-08-12 11:30:00,88.23,88.25,87.94,87.97,40800.0,68.0051,68.0205,67.7816,67.8047,40800.0
2009-08-12 12:00:00,88.0,88.09,87.79,88.07,39600.0,67.8278,67.8972,67.666,67.8818,39600.0
2009-08-12 12:30:00,88.06,88.36,87.99,88.36,30500.0,67.8741,68.1053,67.8201,68.1053,30500.0
2009-08-12 13:00:00,88.32,88.55,88.06,88.54,37400.0,68.0745,68.2517,67.8741,68.244,37400.0
2009-08-12 13:30:00,88.54,88.61,88.37,88.56,21500.0,68.244,68.298,68.113,68.2594,21500.0
2009-08-12 14:00:00,88.53,88.83,88.07,88.3,37500.0,68.2363,68.4676,67.8818,68.059,37500.0
2009-08-12 14:30:00,88.3,88.38,87.96,88.33,118100.0,68.059,68.1207,67.797,68.0822,118100.0
2009-08-12 15:00:00,88.33,88.57,88.18,88.36,85900.0,68.0822,68.2672,67.9666,68.1053,85900.0
2009-08-12 15:30:00,88.36,88.46,87.41,87.72,228300.0,68.1053,68.1824,67.3731,67.612,228300.0
2009-08-13 09:30:00,87.23,87.92,85.81,86.22,128500.0,67.2343,67.7662,66.1398,66.4558,128500.0
2009-08-13 10:00:00,86.2,86.81,86.19,86.66,78600.0,66.4404,66.9106,66.4327,66.795,78600.0
2009-08-13 10:30:00,86.68,87.4,86.62,87.07,65500.0,66.8104,67.3654,66.7641,67.111,65500.0
2009-08-13 11:00:00,87.0,87.26,86.85,87.2,34400.0,67.057,67.2574,66.9414,67.2112,34400.0
2009-08-13 11:30:00,87.2,87.21,87.05,87.19,34400.0,67.2112,67.2189,67.0956,67.2035,34400.0
2009-08-13 12:00:00,87.19,87.3,87.16,87.27,24900.0,67.2035,67.2883,67.1804,67.2652,24900.0
2009-08-13 12:30:00,87.25,87.3,87.22,87.28,22000.0,67.2497,67.2883,67.2266,67.2729,22000.0
2009-08-13 13:00:00,87.27,87.47,87.0,87.09,39200.0,67.2652,67.4193,67.057,67.1264,39200.0
2009-08-13 13:30:00,87.05,87.25,86.87,86.99,22500.0,67.0956,67.2497,66.9568,67.0493,22500.0
2009-08-13 14:00:00,86.98,87.0,86.45,86.67,60300.0,67.0416,67.057,66.6331,66.8027,60300.0
2009-08-13 14:30:00,86.71,86.92,86.67,86.72,38700.0,66.8335,66.9954,66.8027,66.8412,38700.0
2009-08-13 15:00:00,86.72,87.27,86.72,87.24,54200.0,66.8412,67.2652,66.8412,67.242,54200.0
2009-08-13 15:30:00,87.26,87.48,87.13,87.43,98000.0,67.2574,67.427,67.1572,67.3885,98000.0
2009-08-14 09:30:00,88.11,88.11,85.94,86.26,39800.0,67.9126,67.9126,66.24,66.4867,39800.0
2009-08-14 10:00:00,86.25,86.25,85.79,86.18,40900.0,66.479,66.479,66.1244,66.425,40900.0
2009-08-14 10:30:00,86.19,86.26,85.8,86.24,31100.0,66.4327,66.4867,66.1321,66.4713,31100.0
2009-08-14 11:00:00,86.26,86.49,86.22,86.22,29900.0,66.4867,66.6639,66.4558,66.4558,29900.0
2009-08-14 11:30:00,86.22,86.35,86.02,86.21,15800.0,66.4558,66.556,66.3017,66.4481,15800.0
2009-08-14 12:00:00,86.21,86.21,86.07,86.1,8800.0,66.4481,66.4481,66.3402,66.3633,8800.0
2009-08-14 12:30:00,86.1,86.33,85.98,86.32,9000.0,66.3633,66.5406,66.2709,66.5329,9000.0
2009-08-14 13:00:00,86.33,86.36,86.16,86.21,21200.0,66.5406,66.5637,66.4096,66.4481,21200.0
2009-08-14 13:30:00,86.26,86.28,86.18,86.28,5000.0,66.4867,66.5021,66.425,66.5021,5000.0
2009-08-14 14:00:00,86.27,86.32,86.02,86.31,19100.0,66.4944,66.5329,66.3017,66.5252,19100.0
2009-08-14 14:30:00,86.31,86.5,86.28,86.46,43400.0,66.5252,66.6717,66.5021,66.6408,43400.0
2009-08-14 15:00:00,86.47,86.62,86.23,86.23,39700.0,66.6485,66.7641,66.4635,66.4635,39700.0
2009-08-14 15:30:00,86.23,86.77,86.23,86.73,117900.0,66.4635,66.8798,66.4635,66.8489,117900.0
2009-08-17 09:30:00,85.71,85.87,84.51,85.22,78800.0,66.0627,66.1861,65.1378,65.6851,78800.0
2009-08-17 10:00:00,85.18,85.61,85.07,85.52,50600.0,65.6542,65.9857,65.5695,65.9163,50600.0
2009-08-17 10:30:00,85.52,85.6,85.31,85.51,33300.0,65.9163,65.978,65.7544,65.9086,33300.0
2009-08-17 11:00:00,85.5,85.87,85.39,85.8,50700.0,65.9009,66.1861,65.8161,66.1321,50700.0
2009-08-17 11:30:00,85.81,86.25,85.74,86.18,39000.0,66.1398,66.479,66.0859,66.425,39000.0
2009-08-17 12:00:00,86.2,86.2,85.82,85.98,18800.0,66.4404,66.4404,66.1475,66.2709,18800.0
2009-08-17 12:30:00,85.98,86.02,85.88,86.0,17600.0,66.2709,66.3017,66.1938,66.2863,17600.0
2009-08-17 13:00:00,85.95,86.01,85.71,86.01,33500.0,66.2477,66.294,66.0627,66.294,33500.0
2009-08-17 13:30:00,86.02,86.27,85.99,86.22,51600.0,66.3017,66.4944,66.2786,66.4558,51600.0
2009-08-17 14:00:00,86.21,86.39,86.12,86.28,72700.0,66.4481,66.5869,66.3788,66.5021,72700.0
2009-08-17 14:30:00,86.3,86.3,85.88,85.95,22900.0,66.5175,66.5175,66.1938,66.2477,22900.0
2009-08-17 15:00:00,85.93,86.07,85.84,86.01,55200.0,66.2323,66.3402,66.1629,66.294,55200.0
2009-08-17 15:30:00,86.01,86.24,85.9,85.97,100100.0,66.294,66.4713,66.2092,66.2631,100100.0
2009-08-18 09:30:00,86.47,86.9,86.23,86.81,40900.0,66.6485,66.98,66.4635,66.9106,40900.0
2009-08-18 10:00:00,86.79,87.0,86.44,86.5,33500.0,66.8952,67.057,66.6254,66.6717,33500.0
2009-08-18 10:30:00,86.5,86.7,86.44,86.45,31000.0,66.6717,66.8258,66.6254,66.6331,31000.0
2009-08-18 11:00:00,86.45,86.85,86.41,86.83,33100.0,66.6331,66.9414,66.6023,66.926,33100.0
2009-08-18 11:30:00,86.84,87.03,86.77,86.97,28300.0,66.9337,67.0802,66.8798,67.0339,28300.0
2009-08-18 12:00:00,86.97,87.14,86.81,87.02,24400.0,67.0339,67.165,66.9106,67.0725,24400.0
2009-08-18 12:30:00,86.97,87.26,86.97,87.17,16800.0,67.0339,67.2574,67.0339,67.1881,16800.0
2009-08-18 13:00:00,87.21,87.24,86.98,87.19,18900.0,67.2189,67.242,67.0416,67.2035,18900.0
2009-08-18 13:30:00,87.19,87.21,86.96,87.21,18200.0,67.2035,67.2189,67.0262,67.2189,18200.0
2009-08-18 14:00:00,87.21,87.39,87.21,87.39,20700.0,67.2189,67.3576,67.2189,67.3576,20700.0
2009-08-18 14:30:00,87.4,87.41,87.11,87.17,24600.0,67.3654,67.3731,67.1418,67.1881,24600.0
2009-08-18 15:00:00,87.19,87.42,87.15,87.36,24200.0,67.2035,67.3808,67.1727,67.3345,24200.0
2009-08-18 15:30:00,87.35,87.39,87.05,87.18,55700.0,67.3268,67.3576,67.0956,67.1958,55700.0
2009-08-19 09:30:00,86.0,86.62,85.59,86.24,63900.0,66.2863,66.7641,65.9703,66.4713,63900.0
2009-08-19 10:00:00,86.24,86.71,86.16,86.37,71700.0,66.4713,66.8335,66.4096,66.5715,71700.0
2009-08-19 10:30:00,86.4,86.78,86.18,86.27,35000.0,66.5946,66.8875,66.425,66.4944,35000.0
2009-08-19 11:00:00,86.29,86.61,86.24,86.37,16500.0,66.5098,66.7564,66.4713,66.5715,16500.0
2009-08-19 11:30:00,86.4,87.01,86.28,86.99,22900.0,66.5946,67.0648,66.5021,67.0493,22900.0
2009-08-19 12:00:00,86.99,87.37,86.86,87.09,16800.0,67.0493,67.3422,66.9491,67.1264,16800.0
2009-08-19 12:30:00,87.1,87.22,87.02,87.2,16700.0,67.1341,67.2266,67.0725,67.2112,16700.0
2009-08-19 13:00:00,87.19,87.53,87.04,87.5,19300.0,67.2035,67.4656,67.0879,67.4424,19300.0
2009-08-19 13:30:00,87.47,87.49,87.32,87.42,14000.0,67.4193,67.4347,67.3037,67.3808,14000.0
2009-08-19 14:00:00,87.46,87.49,87.26,87.33,14700.0,67.4116,67.4347,67.2574,67.3114,14700.0
2009-08-19 14:30:00,87.32,87.32,87.05,87.09,39600.0,67.3037,67.3037,67.0956,67.1264,39600.0
2009-08-19 15:00:00,87.07,87.08,86.79,86.95,32700.0,67.111,67.1187,66.8952,67.0185,32700.0
2009-08-19 15:30:00,86.94,87.15,86.85,87.09,46700.0,67.0108,67.1727,66.9414,67.1264,46700.0
2009-08-20 09:30:00,87.32,87.36,86.84,87.36,33900.0,67.3037,67.3345,66.9337,67.3345,33900.0
2009-08-20 10:00:00,87.37,87.57,87.2,87.51,26500.0,67.3422,67.4964,67.2112,67.4501,26500.0
2009-08-20 10:30:00,87.57,88.0,87.57,87.92,34600.0,67.4964,67.8278,67.4964,67.7662,34600.0
2009-08-20 11:00:00,87.92,87.95,87.64,87.9,28300.0,67.7662,67.7893,67.5503,67.7507,28300.0
2009-08-20 11:30:00,87.92,87.97,87.73,87.79,20900.0,67.7662,67.8047,67.6197,67.666,20900.0
2009-08-20 12:00:00,87.81,87.97,87.81,87.89,19600.0,67.6814,67.8047,67.6814,67.743,19600.0
2009-08-20 12:30:00,87.9,88.04,87.8,88.04,16800.0,67.7507,67.8586,67.6737,67.8586,16800.0
2009-08-20 13:00:00,88.05,88.05,87.93,87.97,28600.0,67.8664,67.8664,67.7739,67.8047,28600.0
2009-08-20 13:30:00,87.97,88.07,87.85,88.01,28000.0,67.8047,67.8818,67.7122,67.8355,28000.0
2009-08-20 14:00:00,88.03,88.09,87.96,88.05,23600.0,67.8509,67.8972,67.797,67.8664,23600.0
2009-08-20 14:30:00,88.05,88.13,87.98,88.09,19900.0,67.8664,67.928,67.8124,67.8972,19900.0
2009-08-20 15:00:00,88.08,88.44,88.06,88.38,35200.0,67.8895,68.167,67.8741,68.1207,35200.0
2009-08-20 15:30:00,88.38,88.56,88.22,88.33,81100.0,68.1207,68.2594,67.9974,68.0822,81100.0
2009-08-21 09:30:00,89.14,89.34,88.12,88.49,134400.0,68.7065,68.8606,67.9203,68.2055,134400.0
2009-08-21 10:00:00,88.52,89.93,88.52,89.67,53900.0,68.2286,69.3154,68.2286,69.115,53900.0
2009-08-21 10:30:00,89.66,89.93,89.66,89.76,24700.0,69.1073,69.3154,69.1073,69.1844,24700.0
2009-08-21 11:00:00,89.78,89.86,89.67,89.83,18300.0,69.1998,69.2614,69.115,69.2383,18300.0
2009-08-21 11:30:00,89.83,89.97,89.74,89.92,17000.0,69.2383,69.3462,69.169,69.3077,17000.0
2009-08-21 12:00:00,89.93,89.99,89.86,89.95,16800.0,69.3154,69.3616,69.2614,69.3308,16800.0
2009-08-21 12:30:00,89.97,90.04,89.93,89.96,27400.0,69.3462,69.4002,69.3154,69.3385,27400.0
2009-08-21 13:00:00,89.95,90.11,89.95,90.11,29000.0,69.3308,69.4541,69.3308,69.4541,29000.0
2009-08-21 13:30:00,90.11,90.14,89.73,89.73,29400.0,69.4541,69.4773,69.1612,69.1612,29400.0
2009-08-21 14:00:00,89.73,89.83,89.58,89.58,22200.0,69.1612,69.2383,69.0456,69.0456,22200.0
2009-08-21 14:30:00,89.58,89.64,89.51,89.55,22700.0,69.0456,69.0919,68.9917,69.0225,22700.0
2009-08-21 15:00:00,89.55,89.93,89.55,89.85,31100.0,69.0225,69.3154,69.0225,69.2537,31100.0
2009-08-21 15:30:00,89.87,89.88,89.57,89.77,109400.0,69.2692,69.2769,69.0379,69.1921,109400.0
2009-08-24 09:30:00,90.0,90.0,89.13,89.62,35700.0,69.3694,69.3694,68.6988,69.0765,35700.0
2009-08-24 10:00:00,89.64,90.0,89.57,90.0,38200.0,69.0919,69.3694,69.0379,69.3694,38200.0
2009-08-24 10:30:00,90.0,90.22,89.9,90.17,15000.0,69.3694,69.5389,69.2923,69.5004,15000.0
2009-08-24 11:00:00,90.18,90.29,89.91,89.93,56500.0,69.5081,69.5929,69.3,69.3154,56500.0
2009-08-24 11:30:00,89.91,90.02,89.75,89.76,9700.0,69.3,69.3848,69.1767,69.1844,9700.0
2009-08-24 12:00:00,89.72,89.74,89.55,89.64,24800.0,69.1535,69.169,69.0225,69.0919,24800.0
2009-08-24 12:30:00,89.57,89.83,89.5,89.54,10400.0,69.0379,69.2383,68.984,69.0148,10400.0
2009-08-24 13:00:00,89.54,89.54,89.17,89.43,25200.0,69.0148,69.0148,68.7296,68.93,25200.0
2009-08-24 13:30:00,89.4,89.67,89.36,89.45,40000.0,68.9069,69.115,68.8761,68.9454,40000.0
2009-08-24 14:00:00,89.4,89.47,89.21,89.22,18800.0,68.9069,68.9608,68.7604,68.7682,18800.0
2009-08-24 14:30:00,89.21,89.29,89.04,89.14,43100.0,68.7604,68.8221,68.6294,68.7065,43100.0
2009-08-24 15:00:00,89.12,89.17,88.7,88.98,67900.0,68.6911,68.7296,68.3674,68.5832,67900.0
2009-08-24 15:30:00,88.97,89.18,88.57,88.84,111700.0,68.5755,68.7373,68.2672,68.4753,111700.0
2009-08-25 09:30:00,89.33,89.78,88.7,89.77,45000.0,68.8529,69.1998,68.3674,69.1921,45000.0
2009-08-25 10:00:00,89.79,90.17,89.36,89.36,55200.0,69.2075,69.5004,68.8761,68.8761,55200.0
2009-08-25 10:30:00,89.39,89.87,89.37,89.8,46100.0,68.8992,69.2692,68.8838,69.2152,46100.0
2009-08-25 11:00:00,89.8,89.91,89.62,89.9,18700.0,69.2152,69.3,69.0765,69.2923,18700.0
2009-08-25 11:30:00,89.9,89.96,89.7,89.82,16100.0,69.2923,69.3385,69.1381,69.2306,16100.0
2009-08-25 12:00:00,89.82,90.0,89.8,89.95,13200.0,69.2306,69.3694,69.2152,69.3308,13200.0
2009-08-25 12:30:00,89.99,90.25,89.84,89.97,53000.0,69.3616,69.562,69.246,69.3462,53000.0
2009-08-25 13:00:00,89.91,90.11,89.56,89.65,26600.0,69.3,69.4541,69.0302,69.0996,26600.0
2009-08-25 13:30:00,89.6,89.74,89.38,89.46,27900.0,69.061,69.169,68.8915,68.9531,27900.0
2009-08-25 14:00:00,89.46,89.79,89.36,89.6,21400.0,68.9531,69.2075,68.8761,69.061,21400.0
2009-08-25 14:30:00,89.58,89.64,89.21,89.41,28700.0,69.0456,69.0919,68.7604,68.9146,28700.0
2009-08-25 15:00:00,89.43,89.71,89.38,89.4,48500.0,68.93,69.1458,68.8915,68.9069,48500.0
2009-08-25 15:30:00,89.4,89.51,89.0,89.25,101800.0,68.9069,68.9917,68.5986,68.7913,101800.0
2009-08-26 09:30:00,89.33,89.4,88.66,89.05,78700.0,68.8529,68.9069,68.3365,68.6371,78700.0
2009-08-26 10:00:00,89.06,89.98,88.86,89.54,57900.0,68.6448,69.3539,68.4907,69.0148,57900.0
2009-08-26 10:30:00,89.54,89.78,89.16,89.28,18100.0,69.0148,69.1998,68.7219,68.8144,18100.0
2009-08-26 11:00:00,89.34,89.47,89.27,89.34,26300.0,68.8606,68.9608,68.8067,68.8606,26300.0
2009-08-26 11:30:00,89.32,89.35,89.1,89.1,47500.0,68.8452,68.8684,68.6757,68.6757,47500.0
2009-08-26 12:00:00,89.08,89.41,88.96,89.33,11500.0,68.6602,68.9146,68.5678,68.8529,11500.0
2009-08-26 12:30:00,89.35,89.39,89.16,89.27,11100.0,68.8684,68.8992,68.7219,68.8067,11100.0
2009-08-26 13:00:00,89.29,89.33,89.02,89.09,15200.0,68.8221,68.8529,68.614,68.668,15200.0
2009-08-26 13:30:00,89.07,89.48,88.95,89.48,12900.0,68.6525,68.9686,68.56,68.9686,12900.0
2009-08-26 14:00:00,89.45,89.45,89.18,89.29,31300.0,68.9454,68.9454,68.7373,68.8221,31300.0
2009-08-26 14:30:00,89.28,89.4,88.97,89.0,30200.0,68.8144,68.9069,68.5755,68.5986,30200.0
2009-08-26 15:00:00,88.98,89.05,88.85,88.85,30800.0,68.5832,68.6371,68.483,68.483,30800.0
2009-08-26 15:30:00,88.84,89.12,88.67,88.93,86500.0,68.4753,68.6911,68.3442,68.5446,86500.0
2009-08-27 09:30:00,88.9,89.15,88.21,88.36,44000.0,68.5215,68.7142,67.9897,68.1053,44000.0
2009-08-27 10:00:00,88.35,88.6,87.79,88.49,36200.0,68.0976,68.2903,67.666,68.2055,36200.0
2009-08-27 10:30:00,88.53,88.64,88.4,88.49,30400.0,68.2363,68.3211,68.1361,68.2055,30400.0
2009-08-27 11:00:00,88.4,89.02,88.37,88.93,27500.0,68.1361,68.614,68.113,68.5446,27500.0
2009-08-27 11:30:00,88.92,89.16,88.63,89.16,19900.0,68.5369,68.7219,68.3134,68.7219,19900.0
2009-08-27 12:00:00,89.15,89.44,89.07,89.43,18500.0,68.7142,68.9377,68.6525,68.93,18500.0
2009-08-27 12:30:00,89.44,89.44,89.17,89.35,26900.0,68.9377,68.9377,68.7296,68.8684,26900.0
2009-08-27 13:00:00,89.33,89.42,88.9,89.1,32500.0,68.8529,68.9223,68.5215,68.6757,32500.0
2009-08-27 13:30:00,89.11,89.46,89.09,89.27,36000.0,68.6834,68.9531,68.668,68.8067,36000.0
2009-08-27 14:00:00,89.27,89.6,89.27,89.55,24400.0,68.8067,69.061,68.8067,69.0225,24400.0
2009-08-27 14:30:00,89.58,89.88,89.52,89.78,39300.0,69.0456,69.2769,68.9994,69.1998,39300.0
2009-08-27 15:00:00,89.82,89.87,89.29,89.3,64400.0,69.2306,69.2692,68.8221,68.8298,64400.0
2009-08-27 15:30:00,89.33,89.4,89.02,89.11,155500.0,68.8529,68.9069,68.614,68.6834,155500.0
2009-08-28 09:30:00,89.55,89.71,88.47,88.47,28400.0,69.0225,69.1458,68.1901,68.1901,28400.0
2009-08-28 10:00:00,88.5,88.96,88.24,88.24,35700.0,68.2132,68.5678,68.0128,68.0128,35700.0
2009-08-28 10:30:00,88.3,88.76,88.26,88.6,18200.0,68.059,68.4136,68.0282,68.2903,18200.0
2009-08-28 11:00:00,88.6,88.89,88.49,88.72,13700.0,68.2903,68.5138,68.2055,68.3828,13700.0
2009-08-28 11:30:00,88.65,88.8,88.26,88.32,27000.0,68.3288,68.4444,68.0282,68.0745,27000.0
2009-08-28 12:00:00,88.35,88.38,87.72,87.82,27200.0,68.0976,68.1207,67.612,67.6891,27200.0
2009-08-28 12:30:00,87.78,88.03,87.73,87.81,17900.0,67.6582,67.8509,67.6197,67.6814,17900.0
2009-08-28 13:00:00,87.8,88.1,87.75,87.92,21300.0,67.6737,67.9049,67.6351,67.7662,21300.0
2009-08-28 13:30:00,87.93,88.14,87.88,87.93,23100.0,67.7739,67.9357,67.7353,67.7739,23100.0
2009-08-28 14:00:00,87.87,88.15,87.85,87.96,27300.0,67.7276,67.9434,67.7122,67.797,27300.0
2009-08-28 14:30:00,87.96,88.15,87.88,88.03,28800.0,67.797,67.9434,67.7353,67.8509,28800.0
2009-08-28 15:00:00,87.99,88.41,87.98,88.33,35100.0,67.8201,68.1438,67.8124,68.0822,35100.0
2009-08-28 15:30:00,88.31,88.41,87.99,88.31,71200.0,68.0668,68.1438,67.8201,68.0668,71200.0
2009-08-31 09:30:00,87.35,87.4,86.14,86.7,81600.0,67.3268,67.3654,66.3942,66.8258,81600.0
2009-08-31 10:00:00,86.7,87.29,86.69,86.99,51600.0,66.8258,67.2806,66.8181,67.0493,51600.0
2009-08-31 10:30:00,86.98,86.98,86.61,86.79,34700.0,67.0416,67.0416,66.7564,66.8952,34700.0
2009-08-31 11:00:00,86.81,86.83,86.46,86.49,30700.0,66.9106,66.926,66.6408,66.6639,30700.0
2009-08-31 11:30:00,86.42,86.67,86.29,86.46,35400.0,66.61,66.8027,66.5098,66.6408,35400.0
2009-08-31 12:00:00,86.46,86.56,86.33,86.42,16400.0,66.6408,66.7179,66.5406,66.61,16400.0
2009-08-31 12:30:00,86.43,86.47,86.25,86.39,14200.0,66.6177,66.6485,66.479,66.5869,14200.0
2009-08-31 13:00:00,86.33,86.46,86.26,86.42,15000.0,66.5406,66.6408,66.4867,66.61,15000.0
2009-08-31 13:30:00,86.42,86.82,86.37,86.81,32200.0,66.61,66.9183,66.5715,66.9106,32200.0
2009-08-31 14:00:00,86.81,86.95,86.68,86.86,24600.0,66.9106,67.0185,66.8104,66.9491,24600.0
2009-08-31 14:30:00,86.85,87.17,86.84,87.09,43300.0,66.9414,67.1881,66.9337,67.1264,43300.0
2009-08-31 15:00:00,87.05,87.25,86.91,87.22,59300.0,67.0956,67.2497,66.9877,67.2266,59300.0
2009-08-31 15:30:00,87.23,87.57,87.21,87.53,129800.0,67.2343,67.4964,67.2189,67.4656,129800.0
2009-09-01 09:30:00,87.4,88.71,86.79,88.63,63300.0,67.3654,68.3751,66.8952,68.3134,63300.0
2009-09-01 10:00:00,88.65,89.0,87.94,88.25,77100.0,68.3288,68.5986,67.7816,68.0205,77100.0
2009-09-01 10:30:00,88.22,88.32,87.59,87.64,55800.0,67.9974,68.0745,67.5118,67.5503,55800.0
2009-09-01 11:00:00,87.6,87.6,86.46,86.46,67600.0,67.5195,67.5195,66.6408,66.6408,67600.0
2009-09-01 11:30:00,86.41,86.79,85.93,85.95,96100.0,66.6023,66.8952,66.2323,66.2477,96100.0
2009-09-01 12:00:00,85.95,86.25,85.69,85.88,44700.0,66.2477,66.479,66.0473,66.1938,44700.0
2009-09-01 12:30:00,85.87,86.11,85.76,85.96,19900.0,66.1861,66.3711,66.1013,66.2554,19900.0
2009-09-01 13:00:00,85.96,86.25,85.64,86.0,46800.0,66.2554,66.479,66.0088,66.2863,46800.0
2009-09-01 13:30:00,86.01,86.26,85.78,86.13,71800.0,66.294,66.4867,66.1167,66.3865,71800.0
2009-09-01 14:00:00,86.13,86.32,86.06,86.31,112000.0,66.3865,66.5329,66.3325,66.5252,112000.0
2009-09-01 14:30:00,86.32,86.5,86.12,86.27,125600.0,66.5329,66.6717,66.3788,66.4944,125600.0
2009-09-01 15:00:00,86.27,86.53,86.2,86.31,100700.0,66.4944,66.6948,66.4404,66.5252,100700.0
2009-09-01 15:30:00,86.3,86.47,86.12,86.27,136700.0,66.5175,66.6485,66.3788,66.4944,136700.0
2009-09-02 09:30:00,86.5,87.24,85.96,86.74,133700.0,66.6717,67.242,66.2554,66.8566,133700.0
2009-09-02 10:00:00,86.7,86.95,86.13,86.13,43000.0,66.8258,67.0185,66.3865,66.3865,43000.0
2009-09-02 10:30:00,86.13,86.51,85.86,86.4,66900.0,66.3865,66.6794,66.1784,66.5946,66900.0
2009-09-02 11:00:00,86.34,86.5,86.09,86.5,86300.0,66.5483,66.6717,66.3556,66.6717,86300.0
2009-09-02 11:30:00,86.48,86.55,86.28,86.47,19300.0,66.6562,66.7102,66.5021,66.6485,19300.0
2009-09-02 12:00:00,86.47,86.63,86.24,86.56,53500.0,66.6485,66.7719,66.4713,66.7179,53500.0
2009-09-02 12:30:00,86.56,86.76,86.46,86.58,74200.0,66.7179,66.8721,66.6408,66.7333,74200.0
2009-09-02 13:00:00,86.56,86.63,86.3,86.42,74900.0,66.7179,66.7719,66.5175,66.61,74900.0
2009-09-02 13:30:00,86.44,86.56,86.35,86.41,12900.0,66.6254,66.7179,66.556,66.6023,12900.0
2009-09-02 14:00:00,86.39,86.52,86.28,86.49,86900.0,66.5869,66.6871,66.5021,66.6639,86900.0
2009-09-02 14:30:00,86.46,86.83,86.45,86.6,79000.0,66.6408,66.926,66.6331,66.7487,79000.0
2009-09-02 15:00:00,86.6,86.8,86.46,86.49,102300.0,66.7487,66.9029,66.6408,66.6639,102300.0
2009-09-02 15:30:00,86.52,86.74,86.1,86.15,102700.0,66.6871,66.8566,66.3633,66.4019,102700.0
2009-09-03 09:30:00,86.83,87.0,85.82,86.02,54200.0,66.926,67.057,66.1475,66.3017,54200.0
2009-09-03 10:00:00,86.19,86.42,85.63,85.93,75200.0,66.4327,66.61,66.0011,66.2323,75200.0
2009-09-03 10:30:00,85.98,86.22,85.89,86.1,40200.0,66.2709,66.4558,66.2015,66.3633,40200.0
2009-09-03 11:00:00,86.09,86.47,86.09,86.44,43700.0,66.3556,66.6485,66.3556,66.6254,43700.0
2009-09-03 11:30:00,86.41,87.11,86.41,86.95,42400.0,66.6023,67.1418,66.6023,67.0185,42400.0
2009-09-03 12:00:00,86.89,87.04,86.63,86.68,124600.0,66.9723,67.0879,66.7719,66.8104,124600.0
2009-09-03 12:30:00,86.67,86.67,86.35,86.37,32000.0,66.8027,66.8027,66.556,66.5715,32000.0
2009-09-03 13:00:00,86.55,86.73,86.52,86.7,34800.0,66.7102,66.8489,66.6871,66.8258,34800.0
2009-09-03 13:30:00,86.69,86.81,86.59,86.8,29100.0,66.8181,66.9106,66.741,66.9029,29100.0
2009-09-03 14:00:00,86.82,86.87,86.53,86.54,22000.0,66.9183,66.9568,66.6948,66.7025,22000.0
2009-09-03 14:30:00,86.53,86.63,86.35,86.6,25000.0,66.6948,66.7719,66.556,66.7487,25000.0
2009-09-03 15:00:00,86.61,86.86,86.59,86.74,23600.0,66.7564,66.9491,66.741,66.8566,23600.0
2009-09-03 15:30:00,86.82,87.15,86.82,87.11,62800.0,66.9183,67.1727,66.9183,67.1418,62800.0
2009-09-04 09:30:00,87.6,88.04,86.58,86.58,108700.0,67.5195,67.8586,66.7333,66.7333,108700.0
2009-09-04 10:00:00,86.63,87.54,86.63,87.38,39400.0,66.7719,67.4733,66.7719,67.3499,39400.0
2009-09-04 10:30:00,87.39,87.81,87.39,87.74,42000.0,67.3576,67.6814,67.3576,67.6274,42000.0
2009-09-04 11:00:00,87.76,87.82,87.53,87.71,32700.0,67.6428,67.6891,67.4656,67.6043,32700.0
2009-09-04 11:30:00,87.74,88.28,87.7,88.28,30700.0,67.6274,68.0436,67.5966,68.0436,30700.0
2009-09-04 12:00:00,88.32,88.9,88.2,88.79,50100.0,68.0745,68.5215,67.982,68.4367,50100.0
2009-09-04 12:30:00,88.83,89.17,88.75,89.14,41300.0,68.4676,68.7296,68.4059,68.7065,41300.0
2009-09-04 13:00:00,89.13,89.3,88.87,89.3,37900.0,68.6988,68.8298,68.4984,68.8298,37900.0
2009-09-04 13:30:00,89.3,89.41,89.05,89.05,33700.0,68.8298,68.9146,68.6371,68.6371,33700.0
2009-09-04 14:00:00,89.04,89.1,88.64,88.65,42600.0,68.6294,68.6757,68.3211,68.3288,42600.0
2009-09-04 14:30:00,88.64,88.93,88.6,88.8,39800.0,68.3211,68.5446,68.2903,68.4444,39800.0
2009-09-04 15:00:00,88.8,88.82,88.33,88.62,59100.0,68.4444,68.4598,68.0822,68.3057,59100.0
2009-09-04 15:30:00,88.65,88.91,88.53,88.81,85000.0,68.3288,68.5292,68.2363,68.4521,85000.0
2009-09-08 09:30:00,89.26,90.0,88.85,88.87,43900.0,68.799,69.3694,68.483,68.4984,43900.0
2009-09-08 10:00:00,88.9,89.06,88.61,88.89,55700.0,68.5215,68.6448,68.298,68.5138,55700.0
2009-09-08 10:30:00,88.96,89.15,88.89,89.1,34000.0,68.5678,68.7142,68.5138,68.6757,34000.0
2009-09-08 11:00:00,89.09,89.24,88.93,89.13,35700.0,68.668,68.7836,68.5446,68.6988,35700.0
2009-09-08 11:30:00,89.17,89.2,88.83,88.92,96400.0,68.7296,68.7527,68.4676,68.5369,96400.0
2009-09-08 12:00:00,88.9,88.91,88.76,88.85,34000.0,68.5215,68.5292,68.4136,68.483,34000.0
2009-09-08 12:30:00,88.85,89.2,88.85,89.18,12800.0,68.483,68.7527,68.483,68.7373,12800.0
2009-09-08 13:00:00,89.19,89.29,89.06,89.15,72100.0,68.745,68.8221,68.6448,68.7142,72100.0
2009-09-08 13:30:00,89.17,89.3,89.12,89.27,18400.0,68.7296,68.8298,68.6911,68.8067,18400.0
2009-09-08 14:00:00,89.3,89.54,89.17,89.52,37800.0,68.8298,69.0148,68.7296,68.9994,37800.0
2009-09-08 14:30:00,89.54,89.87,89.54,89.79,70500.0,69.0148,69.2692,69.0148,69.2075,70500.0
2009-09-08 15:00:00,89.79,89.79,89.44,89.52,65900.0,69.2075,69.2075,68.9377,68.9994,65900.0
2009-09-08 15:30:00,89.52,89.69,89.44,89.61,134600.0,68.9994,69.1304,68.9377,69.0688,134600.0
2009-09-09 09:30:00,87.93,88.99,87.84,88.76,137600.0,67.7739,68.5909,67.7045,68.4136,137600.0
2009-09-09 10:00:00,88.81,89.29,88.73,88.73,67200.0,68.4521,68.8221,68.3905,68.3905,67200.0
2009-09-09 10:30:00,88.68,88.96,88.44,88.47,81400.0,68.3519,68.5678,68.167,68.1901,81400.0
2009-09-09 11:00:00,88.47,89.01,88.42,89.0,58000.0,68.1901,68.6063,68.1515,68.5986,58000.0
2009-09-09 11:30:00,89.01,89.29,88.85,89.07,88100.0,68.6063,68.8221,68.483,68.6525,88100.0
2009-09-09 12:00:00,89.08,89.11,88.92,88.92,40000.0,68.6602,68.6834,68.5369,68.5369,40000.0
2009-09-09 12:30:00,88.94,89.24,88.8,89.08,32500.0,68.5523,68.7836,68.4444,68.6602,32500.0
2009-09-09 13:00:00,89.08,89.31,88.88,89.07,62400.0,68.6602,68.8375,68.5061,68.6525,62400.0
2009-09-09 13:30:00,89.05,89.11,88.99,89.04,46300.0,68.6371,68.6834,68.5909,68.6294,46300.0
2009-09-09 14:00:00,89.04,89.09,88.5,88.58,60400.0,68.6294,68.668,68.2132,68.2749,60400.0
2009-09-09 14:30:00,88.6,88.76,88.45,88.65,59200.0,68.2903,68.4136,68.1747,68.3288,59200.0
2009-09-09 15:00:00,88.65,89.02,88.58,88.84,73500.0,68.3288,68.614,68.2749,68.4753,73500.0
2009-09-09 15:30:00,88.85,88.98,88.63,88.86,191200.0,68.483,68.5832,68.3134,68.4907,191200.0
2009-09-10 09:30:00,88.81,89.02,88.16,88.44,64000.0,68.4521,68.614,67.9511,68.167,64000.0
2009-09-10 10:00:00,88.48,88.55,88.06,88.17,53000.0,68.1978,68.2517,67.8741,67.9588,53000.0
2009-09-10 10:30:00,88.14,88.31,88.04,88.18,49500.0,67.9357,68.0668,67.8586,67.9666,49500.0
2009-09-10 11:00:00,88.19,88.63,88.16,88.54,79200.0,67.9743,68.3134,67.9511,68.244,79200.0
2009-09-10 11:30:00,88.51,88.89,88.48,88.82,35900.0,68.2209,68.5138,68.1978,68.4598,35900.0
2009-09-10 12:00:00,88.8,89.01,88.8,89.01,34200.0,68.4444,68.6063,68.4444,68.6063,34200.0
2009-09-10 12:30:00,88.99,89.16,88.99,89.11,22700.0,68.5909,68.7219,68.5909,68.6834,22700.0
2009-09-10 13:00:00,89.11,89.36,89.08,89.28,28500.0,68.6834,68.8761,68.6602,68.8144,28500.0
2009-09-10 13:30:00,89.29,89.83,89.22,89.78,33200.0,68.8221,69.2383,68.7682,69.1998,33200.0
2009-09-10 14:00:00,89.79,89.91,89.62,89.75,56500.0,69.2075,69.3,69.0765,69.1767,56500.0
2009-09-10 14:30:00,89.75,89.84,89.33,89.44,59500.0,69.1767,69.246,68.8529,68.9377,59500.0
2009-09-10 15:00:00,89.44,89.69,89.43,89.68,62900.0,68.9377,69.1304,68.93,69.1227,62900.0
2009-09-10 15:30:00,89.68,90.0,89.65,89.94,120800.0,69.1227,69.3694,69.0996,69.3231,120800.0
2009-09-11 09:30:00,89.6,89.95,89.51,89.83,116000.0,69.061,69.3308,68.9917,69.2383,116000.0
2009-09-11 10:00:00,89.8,90.09,89.76,89.76,165200.0,69.2152,69.4387,69.1844,69.1844,165200.0
2009-09-11 10:30:00,89.72,90.26,89.72,89.87,18900.0,69.1535,69.5698,69.1535,69.2692,18900.0
2009-09-11 11:00:00,89.87,89.99,89.64,89.71,11800.0,69.2692,69.3616,69.0919,69.1458,11800.0
2009-09-11 11:30:00,89.67,89.74,89.19,89.26,36000.0,69.115,69.169,68.745,68.799,36000.0
2009-09-11 12:00:00,89.28,89.31,88.6,88.68,67100.0,68.8144,68.8375,68.2903,68.3519,67100.0
2009-09-11 12:30:00,88.69,88.69,88.38,88.56,47800.0,68.3596,68.3596,68.1207,68.2594,47800.0
2009-09-11 13:00:00,88.57,88.6,88.46,88.49,36800.0,68.2672,68.2903,68.1824,68.2055,36800.0
2009-09-11 13:30:00,88.5,88.71,88.44,88.61,34700.0,68.2132,68.3751,68.167,68.298,34700.0
2009-09-11 14:00:00,88.56,88.88,88.56,88.81,41200.0,68.2594,68.5061,68.2594,68.4521,41200.0
2009-09-11 14:30:00,88.83,88.96,88.66,88.7,22900.0,68.4676,68.5678,68.3365,68.3674,22900.0
2009-09-11 15:00:00,88.71,88.81,88.57,88.8,69400.0,68.3751,68.4521,68.2672,68.4444,69400.0
2009-09-11 15:30:00,88.81,88.9,88.59,88.64,117200.0,68.4521,68.5215,68.2826,68.3211,117200.0
2009-09-14 09:30:00,88.46,88.74,88.03,88.67,47400.0,68.1824,68.3982,67.8509,68.3442,47400.0
2009-09-14 10:00:00,88.7,89.0,88.63,88.99,34700.0,68.3674,68.5986,68.3134,68.5909,34700.0
2009-09-14 10:30:00,88.96,89.43,88.96,89.23,20700.0,68.5678,68.93,68.5678,68.7759,20700.0
2009-09-14 11:00:00,89.27,89.67,89.27,89.4,14400.0,68.8067,69.115,68.8067,68.9069,14400.0
2009-09-14 11:30:00,89.42,89.6,89.38,89.51,21400.0,68.9223,69.061,68.8915,68.9917,21400.0
2009-09-14 12:00:00,89.51,89.56,89.31,89.31,9500.0,68.9917,69.0302,68.8375,68.8375,9500.0
2009-09-14 12:30:00,89.34,89.45,89.26,89.31,16900.0,68.8606,68.9454,68.799,68.8375,16900.0
2009-09-14 13:00:00,89.33,89.41,89.12,89.18,19900.0,68.8529,68.9146,68.6911,68.7373,19900.0
2009-09-14 13:30:00,89.26,89.4,89.21,89.27,13800.0,68.799,68.9069,68.7604,68.8067,13800.0
2009-09-14 14:00:00,89.3,89.49,89.21,89.43,19400.0,68.8298,68.9763,68.7604,68.93,19400.0
2009-09-14 14:30:00,89.45,89.59,89.16,89.26,33100.0,68.9454,69.0533,68.7219,68.799,33100.0
2009-09-14 15:00:00,89.23,89.33,89.15,89.16,32300.0,68.7759,68.8529,68.7142,68.7219,32300.0
2009-09-14 15:30:00,89.17,89.48,89.15,89.3,88400.0,68.7296,68.9686,68.7142,68.8298,88400.0
2009-09-15 09:30:00,89.41,89.41,88.46,88.75,48300.0,68.9146,68.9146,68.1824,68.4059,48300.0
2009-09-15 10:00:00,88.68,88.87,88.19,88.83,49300.0,68.3519,68.4984,67.9743,68.4676,49300.0
2009-09-15 10:30:00,88.85,88.95,88.67,88.85,25200.0,68.483,68.56,68.3442,68.483,25200.0
2009-09-15 11:00:00,88.84,88.87,88.53,88.62,18000.0,68.4753,68.4984,68.2363,68.3057,18000.0
2009-09-15 11:30:00,88.55,88.64,88.46,88.48,21000.0,68.2517,68.3211,68.1824,68.1978,21000.0
2009-09-15 12:00:00,88.49,88.6,88.41,88.52,25200.0,68.2055,68.2903,68.1438,68.2286,25200.0
2009-09-15 12:30:00,88.5,88.67,88.45,88.62,31700.0,68.2132,68.3442,68.1747,68.3057,31700.0
2009-09-15 13:00:00,88.6,88.87,88.58,88.85,60300.0,68.2903,68.4984,68.2749,68.483,60300.0
2009-09-15 13:30:00,88.85,89.26,88.84,89.19,45400.0,68.483,68.799,68.4753,68.745,45400.0
2009-09-15 14:00:00,89.24,89.38,89.15,89.36,26100.0,68.7836,68.8915,68.7142,68.8761,26100.0
2009-09-15 14:30:00,89.33,89.47,89.06,89.45,35600.0,68.8529,68.9608,68.6448,68.9454,35600.0
2009-09-15 15:00:00,89.47,89.76,89.28,89.49,59200.0,68.9608,69.1844,68.8144,68.9763,59200.0
2009-09-15 15:30:00,89.51,89.58,89.26,89.32,158700.0,68.9917,69.0456,68.799,68.8452,158700.0
2009-09-16 09:30:00,89.67,89.67,88.55,88.77,93400.0,69.115,69.115,68.2517,68.4213,93400.0
2009-09-16 10:00:00,88.77,89.16,88.75,89.13,16800.0,68.4213,68.7219,68.4059,68.6988,16800.0
2009-09-16 10:30:00,89.13,89.71,89.13,89.66,24600.0,68.6988,69.1458,68.6988,69.1073,24600.0
2009-09-16 11:00:00,89.66,89.86,89.58,89.85,30800.0,69.1073,69.2614,69.0456,69.2537,30800.0
2009-09-16 11:30:00,89.79,90.29,89.76,90.21,42400.0,69.2075,69.5929,69.1844,69.5312,42400.0
2009-09-16 12:00:00,90.24,90.44,90.2,90.41,22900.0,69.5543,69.7085,69.5235,69.6854,22900.0
2009-09-16 12:30:00,90.41,90.63,90.4,90.54,26300.0,69.6854,69.8549,69.6777,69.7856,26300.0
2009-09-16 13:00:00,90.51,91.0,90.51,91.0,32200.0,69.7624,70.1401,69.7624,70.1401,32200.0
2009-09-16 13:30:00,91.0,91.08,90.92,90.99,22300.0,70.1401,70.2018,70.0785,70.1324,22300.0
2009-09-16 14:00:00,90.99,91.29,90.92,91.2,34900.0,70.1324,70.3636,70.0785,70.2943,34900.0
2009-09-16 14:30:00,91.21,91.21,90.84,90.85,38200.0,70.302,70.302,70.0168,70.0245,38200.0
2009-09-16 15:00:00,90.84,90.84,90.46,90.74,69800.0,70.0168,70.0168,69.7239,69.9397,69800.0
2009-09-16 15:30:00,90.74,90.89,90.6,90.79,101500.0,69.9397,70.0553,69.8318,69.9783,101500.0
2009-09-17 09:30:00,90.52,91.13,90.52,90.68,32900.0,69.7702,70.2403,69.7702,69.8935,32900.0
2009-09-17 10:00:00,90.69,90.86,89.87,89.99,50100.0,69.9012,70.0322,69.2692,69.3616,50100.0
2009-09-17 10:30:00,90.01,90.06,89.56,89.64,61300.0,69.3771,69.4156,69.0302,69.0919,61300.0
2009-09-17 11:00:00,89.65,89.82,89.29,89.75,55900.0,69.0996,69.2306,68.8221,69.1767,55900.0
2009-09-17 11:30:00,89.82,89.87,89.36,89.51,54000.0,69.2306,69.2692,68.8761,68.9917,54000.0
2009-09-17 12:00:00,89.54,89.62,89.4,89.56,42800.0,69.0148,69.0765,68.9069,69.0302,42800.0
2009-09-17 12:30:00,89.49,89.56,89.12,89.38,30500.0,68.9763,69.0302,68.6911,68.8915,30500.0
2009-09-17 13:00:00,89.38,89.64,89.38,89.59,49500.0,68.8915,69.0919,68.8915,69.0533,49500.0
2009-09-17 13:30:00,89.58,89.78,89.53,89.78,28100.0,69.0456,69.1998,69.0071,69.1998,28100.0
2009-09-17 14:00:00,89.77,89.84,89.52,89.64,37600.0,69.1921,69.246,68.9994,69.0919,37600.0
2009-09-17 14:30:00,89.66,89.79,89.52,89.68,27800.0,69.1073,69.2075,68.9994,69.1227,27800.0
2009-09-17 15:00:00,89.64,90.0,89.63,89.92,55100.0,69.0919,69.3694,69.0842,69.3077,55100.0
2009-09-17 15:30:00,89.88,89.96,89.69,89.96,157500.0,69.2769,69.3385,69.1304,69.3385,157500.0
2009-09-18 09:30:00,90.24,90.85,90.22,90.66,112800.0,69.5543,70.0245,69.5389,69.8781,112800.0
2009-09-18 10:00:00,90.62,90.9,90.42,90.9,49600.0,69.8472,70.063,69.6931,70.063,49600.0
2009-09-18 10:30:00,90.89,91.35,90.67,91.14,51100.0,70.0553,70.4099,69.8858,70.248,51100.0
2009-09-18 11:00:00,91.11,91.11,90.57,90.73,31100.0,70.2249,70.2249,69.8087,69.932,31100.0
2009-09-18 11:30:00,90.73,91.25,90.69,91.25,43000.0,69.932,70.3328,69.9012,70.3328,43000.0
2009-09-18 12:00:00,91.24,91.45,91.02,91.07,69900.0,70.3251,70.487,70.1555,70.1941,69900.0
2009-09-18 12:30:00,91.1,91.17,90.94,91.06,43400.0,70.2172,70.2712,70.0939,70.1864,43400.0
2009-09-18 13:00:00,91.1,91.1,90.86,90.89,34200.0,70.2172,70.2172,70.0322,70.0553,34200.0
2009-09-18 13:30:00,90.88,91.04,90.8,91.0,30200.0,70.0476,70.171,69.986,70.1401,30200.0
2009-09-18 14:00:00,90.95,91.08,90.94,90.95,30200.0,70.1016,70.2018,70.0939,70.1016,30200.0
2009-09-18 14:30:00,90.91,91.07,90.84,90.94,37200.0,70.0708,70.1941,70.0168,70.0939,37200.0
2009-09-18 15:00:00,90.93,91.1,90.91,91.05,62200.0,70.0862,70.2172,70.0708,70.1787,62200.0
2009-09-18 15:30:00,91.07,91.09,90.84,90.95,103300.0,70.1941,70.2095,70.0168,70.1016,103300.0
2009-09-21 09:30:00,90.66,90.67,87.9,89.94,30200.0,69.8781,69.8858,67.7507,69.3231,30200.0
2009-09-21 10:00:00,89.92,90.28,89.73,90.01,68200.0,69.3077,69.5852,69.1612,69.3771,68200.0
2009-09-21 10:30:00,89.98,90.22,89.81,90.18,72300.0,69.3539,69.5389,69.2229,69.5081,72300.0
2009-09-21 11:00:00,90.18,91.36,90.16,91.11,79000.0,69.5081,70.4176,69.4927,70.2249,79000.0
2009-09-21 11:30:00,91.09,91.24,90.71,90.8,27500.0,70.2095,70.3251,69.9166,69.986,27500.0
2009-09-21 12:00:00,90.83,90.96,90.71,90.81,17200.0,70.0091,70.1093,69.9166,69.9937,17200.0
2009-09-21 12:30:00,90.75,90.9,90.46,90.46,28100.0,69.9474,70.063,69.7239,69.7239,28100.0
2009-09-21 13:00:00,90.46,90.51,90.24,90.24,25500.0,69.7239,69.7624,69.5543,69.5543,25500.0
2009-09-21 13:30:00,90.25,90.27,90.05,90.07,20000.0,69.562,69.5775,69.4079,69.4233,20000.0
2009-09-21 14:00:00,90.07,90.16,89.94,90.06,21300.0,69.4233,69.4927,69.3231,69.4156,21300.0
2009-09-21 14:30:00,90.04,90.29,89.94,90.05,24600.0,69.4002,69.5929,69.3231,69.4079,24600.0
2009-09-21 15:00:00,90.11,90.48,90.05,90.26,37700.0,69.4541,69.7393,69.4079,69.5698,37700.0
2009-09-21 15:30:00,90.27,90.27,89.88,90.06,75500.0,69.5775,69.5775,69.2769,69.4156,75500.0
2009-09-22 09:30:00,90.72,91.2,90.28,91.02,65000.0,69.9243,70.2943,69.5852,70.1555,65000.0
2009-09-22 10:00:00,91.01,91.39,90.78,91.35,52200.0,70.1478,70.4407,69.9706,70.4099,52200.0
2009-09-22 10:30:00,91.11,91.11,90.8,91.02,22700.0,70.2249,70.2249,69.986,70.1555,22700.0
2009-09-22 11:00:00,91.0,91.34,90.99,91.33,18000.0,70.1401,70.4022,70.1324,70.3945,18000.0
2009-09-22 11:30:00,91.33,91.43,90.92,91.14,33500.0,70.3945,70.4716,70.0785,70.248,33500.0
2009-09-22 12:00:00,91.15,91.32,91.07,91.24,16800.0,70.2557,70.3868,70.1941,70.3251,16800.0
2009-09-22 12:30:00,91.26,91.41,91.26,91.32,22400.0,70.3405,70.4561,70.3405,70.3868,22400.0
2009-09-22 13:00:00,91.38,91.5,91.09,91.21,20800.0,70.433,70.5255,70.2095,70.302,20800.0
2009-09-22 13:30:00,91.21,91.33,91.12,91.3,12400.0,70.302,70.3945,70.2326,70.3714,12400.0
2009-09-22 14:00:00,91.31,91.33,91.14,91.26,15100.0,70.3791,70.3945,70.248,70.3405,15100.0
2009-09-22 14:30:00,91.21,91.46,91.2,91.21,33700.0,70.302,70.4947,70.2943,70.302,33700.0
2009-09-22 15:00:00,91.21,91.24,90.88,91.04,66200.0,70.302,70.3251,70.0476,70.171,66200.0
2009-09-22 15:30:00,91.03,91.13,90.74,90.9,67500.0,70.1632,70.2403,69.9397,70.063,67500.0
2009-09-23 09:30:00,90.86,90.87,90.05,90.05,25800.0,70.0322,70.0399,69.4079,69.4079,25800.0
2009-09-23 10:00:00,90.11,90.53,90.06,90.33,23500.0,69.4541,69.7779,69.4156,69.6237,23500.0
2009-09-23 10:30:00,90.33,90.43,90.18,90.24,10700.0,69.6237,69.7008,69.5081,69.5543,10700.0
2009-09-23 11:00:00,90.23,90.39,90.12,90.17,13900.0,69.5466,69.67,69.4618,69.5004,13900.0
2009-09-23 11:30:00,90.15,90.34,89.9,89.97,43800.0,69.485,69.6314,69.2923,69.3462,43800.0
2009-09-23 12:00:00,89.96,90.08,89.86,89.96,60500.0,69.3385,69.431,69.2614,69.3385,60500.0
2009-09-23 12:30:00,90.01,90.09,89.96,90.07,16500.0,69.3771,69.4387,69.3385,69.4233,16500.0
2009-09-23 13:00:00,90.08,90.17,90.0,90.0,26900.0,69.431,69.5004,69.3694,69.3694,26900.0
2009-09-23 13:30:00,90.04,90.1,90.0,90.04,18100.0,69.4002,69.4464,69.3694,69.4002,18100.0
2009-09-23 14:00:00,90.04,90.67,90.03,90.33,37900.0,69.4002,69.8858,69.3925,69.6237,37900.0
2009-09-23 14:30:00,90.39,90.69,90.13,90.18,62100.0,69.67,69.9012,69.4696,69.5081,62100.0
2009-09-23 15:00:00,90.18,90.47,89.99,90.09,35000.0,69.5081,69.7316,69.3616,69.4387,35000.0
2009-09-23 15:30:00,90.03,90.14,89.28,89.43,121100.0,69.3925,69.4773,68.8144,68.93,121100.0
2009-09-24 09:30:00,89.49,89.88,89.19,89.39,25300.0,68.9763,69.2769,68.745,68.8992,25300.0
2009-09-24 10:00:00,89.39,89.39,88.49,88.94,52800.0,68.8992,68.8992,68.2055,68.5523,52800.0
2009-09-24 10:30:00,88.94,88.94,88.39,88.73,24700.0,68.5523,68.5523,68.1284,68.3905,24700.0
2009-09-24 11:00:00,88.74,88.74,88.44,88.53,27700.0,68.3982,68.3982,68.167,68.2363,27700.0
2009-09-24 11:30:00,88.53,88.59,87.89,88.09,39200.0,68.2363,68.2826,67.743,67.8972,39200.0
2009-09-24 12:00:00,88.09,88.35,87.94,87.96,18400.0,67.8972,68.0976,67.7816,67.797,18400.0
2009-09-24 12:30:00,87.99,88.11,87.85,87.89,19500.0,67.8201,67.9126,67.7122,67.743,19500.0
2009-09-24 13:00:00,87.94,88.29,87.92,88.19,27800.0,67.7816,68.0513,67.7662,67.9743,27800.0
2009-09-24 13:30:00,88.19,88.29,87.94,88.22,17900.0,67.9743,68.0513,67.7816,67.9974,17900.0
2009-09-24 14:00:00,88.24,88.28,88.0,88.23,17800.0,68.0128,68.0436,67.8278,68.0051,17800.0
2009-09-24 14:30:00,88.17,88.67,88.17,88.66,41900.0,67.9588,68.3442,67.9588,68.3365,41900.0
2009-09-24 15:00:00,88.66,88.86,88.56,88.58,52100.0,68.3365,68.4907,68.2594,68.2749,52100.0
2009-09-24 15:30:00,88.61,88.97,88.55,88.66,82700.0,68.298,68.5755,68.2517,68.3365,82700.0
2009-09-25 09:30:00,88.4,88.94,87.85,88.33,37200.0,68.1361,68.5523,67.7122,68.0822,37200.0
2009-09-25 10:00:00,88.37,88.37,87.76,87.86,39400.0,68.113,68.113,67.6428,67.7199,39400.0
2009-09-25 10:30:00,87.8,87.94,87.34,87.41,47100.0,67.6737,67.7816,67.3191,67.3731,47100.0
2009-09-25 11:00:00,87.49,87.65,87.32,87.51,30300.0,67.4347,67.558,67.3037,67.4501,30300.0
2009-09-25 11:30:00,87.48,87.72,87.34,87.59,28100.0,67.427,67.612,67.3191,67.5118,28100.0
2009-09-25 12:00:00,87.55,87.72,87.08,87.16,38000.0,67.481,67.612,67.1187,67.1804,38000.0
2009-09-25 12:30:00,87.16,87.35,87.03,87.35,21300.0,67.1804,67.3268,67.0802,67.3268,21300.0
2009-09-25 13:00:00,87.3,87.54,87.08,87.46,28400.0,67.2883,67.4733,67.1187,67.4116,28400.0
2009-09-25 13:30:00,87.42,87.55,87.28,87.55,16400.0,67.3808,67.481,67.2729,67.481,16400.0
2009-09-25 14:00:00,87.59,87.71,87.3,87.35,21500.0,67.5118,67.6043,67.2883,67.3268,21500.0
2009-09-25 14:30:00,87.38,87.4,87.17,87.4,41200.0,67.3499,67.3654,67.1881,67.3654,41200.0
2009-09-25 15:00:00,87.38,87.5,87.32,87.5,49000.0,67.3499,67.4424,67.3037,67.4424,49000.0
2009-09-25 15:30:00,87.49,87.63,87.32,87.46,131300.0,67.4347,67.5426,67.3037,67.4116,131300.0
2009-09-28 09:30:00,87.87,88.39,87.37,88.25,28000.0,67.7276,68.1284,67.3422,68.0205,28000.0
2009-09-28 10:00:00,88.49,88.76,88.32,88.67,15000.0,68.2055,68.4136,68.0745,68.3442,15000.0
2009-09-28 10:30:00,88.69,88.92,88.69,88.81,11100.0,68.3596,68.5369,68.3596,68.4521,11100.0
2009-09-28 11:00:00,88.81,88.98,88.75,88.83,15800.0,68.4521,68.5832,68.4059,68.4676,15800.0
2009-09-28 11:30:00,88.83,88.98,88.79,88.92,9500.0,68.4676,68.5832,68.4367,68.5369,9500.0
2009-09-28 12:00:00,88.92,89.19,88.92,89.18,19600.0,68.5369,68.745,68.5369,68.7373,19600.0
2009-09-28 12:30:00,89.17,89.18,88.92,88.95,9100.0,68.7296,68.7373,68.5369,68.56,9100.0
2009-09-28 13:00:00,88.95,89.05,88.8,89.05,11200.0,68.56,68.6371,68.4444,68.6371,11200.0
2009-09-28 13:30:00,88.98,89.16,88.85,89.0,81100.0,68.5832,68.7219,68.483,68.5986,81100.0
2009-09-28 14:00:00,89.01,89.2,88.89,89.2,33800.0,68.6063,68.7527,68.5138,68.7527,33800.0
2009-09-28 14:30:00,89.19,89.2,88.99,88.99,31600.0,68.745,68.7527,68.5909,68.5909,31600.0
2009-09-28 15:00:00,88.96,89.17,88.93,89.05,55200.0,68.5678,68.7296,68.5446,68.6371,55200.0
2009-09-28 15:30:00,89.05,89.44,89.0,89.34,144900.0,68.6371,68.9377,68.5986,68.8606,144900.0
2009-09-29 09:30:00,89.38,90.4,89.31,90.37,46700.0,68.8915,69.6777,68.8375,69.6545,46700.0
2009-09-29 10:00:00,90.31,90.74,89.54,90.07,138000.0,69.6083,69.9397,69.0148,69.4233,138000.0
2009-09-29 10:30:00,90.07,90.47,89.83,89.9,46500.0,69.4233,69.7316,69.2383,69.2923,46500.0
2009-09-29 11:00:00,89.88,90.17,89.81,89.88,45900.0,69.2769,69.5004,69.2229,69.2769,45900.0
2009-09-29 11:30:00,89.88,89.9,89.5,89.87,39000.0,69.2769,69.2923,68.984,69.2692,39000.0
2009-09-29 12:00:00,89.83,90.09,89.63,89.63,29700.0,69.2383,69.4387,69.0842,69.0842,29700.0
2009-09-29 12:30:00,89.63,90.07,89.63,89.9,19600.0,69.0842,69.4233,69.0842,69.2923,19600.0
2009-09-29 13:00:00,89.96,90.24,89.95,90.13,20700.0,69.3385,69.5543,69.3308,69.4696,20700.0
2009-09-29 13:30:00,90.15,90.17,89.98,90.04,21600.0,69.485,69.5004,69.3539,69.4002,21600.0
2009-09-29 14:00:00,90.07,90.09,89.85,89.99,22100.0,69.4233,69.4387,69.2537,69.3616,22100.0
2009-09-29 14:30:00,89.96,89.96,89.75,89.77,24100.0,69.3385,69.3385,69.1767,69.1921,24100.0
2009-09-29 15:00:00,89.78,89.81,89.58,89.61,45600.0,69.1998,69.2229,69.0456,69.0688,45600.0
2009-09-29 15:30:00,89.57,89.86,89.49,89.74,146600.0,69.0379,69.2614,68.9763,69.169,146600.0
2009-09-30 09:30:00,89.91,90.24,88.52,88.86,57200.0,69.3,69.5543,68.2286,68.4907,57200.0
2009-09-30 10:00:00,88.81,89.16,88.8,89.07,35600.0,68.4521,68.7219,68.4444,68.6525,35600.0
2009-09-30 10:30:00,88.99,89.21,88.77,88.92,17800.0,68.5909,68.7604,68.4213,68.5369,17800.0
2009-09-30 11:00:00,88.97,89.6,88.96,89.45,41900.0,68.5755,69.061,68.5678,68.9454,41900.0
2009-09-30 11:30:00,89.45,89.59,89.13,89.13,35100.0,68.9454,69.0533,68.6988,68.6988,35100.0
2009-09-30 12:00:00,89.14,89.35,89.03,89.21,17900.0,68.7065,68.8684,68.6217,68.7604,17900.0
2009-09-30 12:30:00,89.26,89.55,89.18,89.45,40700.0,68.799,69.0225,68.7373,68.9454,40700.0
2009-09-30 13:00:00,89.5,89.7,89.43,89.54,38800.0,68.984,69.1381,68.93,69.0148,38800.0
2009-09-30 13:30:00,89.51,89.56,89.25,89.35,18900.0,68.9917,69.0302,68.7913,68.8684,18900.0
2009-09-30 14:00:00,89.35,89.55,89.1,89.5,43000.0,68.8684,69.0225,68.6757,68.984,43000.0
2009-09-30 14:30:00,89.45,89.95,89.4,89.42,50400.0,68.9454,69.3308,68.9069,68.9223,50400.0
2009-09-30 15:00:00,89.42,89.42,88.71,88.71,118500.0,68.9223,68.9223,68.3751,68.3751,118500.0
2009-09-30 15:30:00,88.75,89.64,88.72,89.26,128400.0,68.4059,69.0919,68.3828,68.799,128400.0
2009-10-01 09:30:00,88.59,88.87,87.95,88.19,54300.0,68.2826,68.4984,67.7893,67.9743,54300.0
2009-10-01 10:00:00,88.31,88.45,87.6,87.66,63700.0,68.0668,68.1747,67.5195,67.5658,63700.0
2009-10-01 10:30:00,87.64,87.95,87.51,87.57,30300.0,67.5503,67.7893,67.4501,67.4964,30300.0
2009-10-01 11:00:00,87.6,87.6,87.16,87.19,73300.0,67.5195,67.5195,67.1804,67.2035,73300.0
2009-10-01 11:30:00,87.21,87.45,86.9,86.94,56800.0,67.2189,67.4039,66.98,67.0108,56800.0
2009-10-01 12:00:00,86.91,86.96,86.61,86.9,42200.0,66.9877,67.0262,66.7564,66.98,42200.0
2009-10-01 12:30:00,86.89,87.04,86.82,86.82,23000.0,66.9723,67.0879,66.9183,66.9183,23000.0
2009-10-01 13:00:00,86.82,86.94,86.62,86.92,57800.0,66.9183,67.0108,66.7641,66.9954,57800.0
2009-10-01 13:30:00,86.93,87.05,86.85,86.93,21200.0,67.0031,67.0956,66.9414,67.0031,21200.0
2009-10-01 14:00:00,86.91,87.05,86.83,87.04,59300.0,66.9877,67.0956,66.926,67.0879,59300.0
2009-10-01 14:30:00,87.04,87.05,86.84,86.86,64100.0,67.0879,67.0956,66.9337,66.9491,64100.0
2009-10-01 15:00:00,86.81,86.99,86.72,86.72,92000.0,66.9106,67.0493,66.8412,66.8412,92000.0
2009-10-01 15:30:00,86.72,86.9,86.37,86.44,168000.0,66.8412,66.98,66.5715,66.6254,168000.0
2009-10-02 09:30:00,85.49,86.56,85.24,86.48,72600.0,65.8932,66.7179,65.7005,66.6562,72600.0
2009-10-02 10:00:00,86.46,86.91,86.29,86.54,116000.0,66.6408,66.9877,66.5098,66.7025,116000.0
2009-10-02 10:30:00,86.51,86.75,86.04,86.23,40300.0,66.6794,66.8644,66.3171,66.4635,40300.0
2009-10-02 11:00:00,86.23,86.48,86.04,86.09,50100.0,66.4635,66.6562,66.3171,66.3556,50100.0
2009-10-02 11:30:00,86.06,86.41,85.91,86.11,26000.0,66.3325,66.6023,66.2169,66.3711,26000.0
2009-10-02 12:00:00,86.06,86.35,85.97,86.26,25100.0,66.3325,66.556,66.2631,66.4867,25100.0
2009-10-02 12:30:00,86.27,86.3,85.95,86.24,62100.0,66.4944,66.5175,66.2477,66.4713,62100.0
2009-10-02 13:00:00,86.25,86.32,85.97,86.17,49600.0,66.479,66.5329,66.2631,66.4173,49600.0
2009-10-02 13:30:00,86.22,86.31,85.83,85.83,45800.0,66.4558,66.5252,66.1552,66.1552,45800.0
2009-10-02 14:00:00,85.8,86.02,85.52,85.89,51500.0,66.1321,66.3017,65.9163,66.2015,51500.0
2009-10-02 14:30:00,85.91,86.13,85.81,86.13,42700.0,66.2169,66.3865,66.1398,66.3865,42700.0
2009-10-02 15:00:00,86.11,86.22,85.94,85.99,65600.0,66.3711,66.4558,66.24,66.2786,65600.0
2009-10-02 15:30:00,85.99,86.14,85.51,85.72,137100.0,66.2786,66.3942,65.9086,66.0705,137100.0
2009-10-05 09:30:00,85.8,86.63,85.53,86.34,28100.0,66.1321,66.7719,65.924,66.5483,28100.0
2009-10-05 10:00:00,86.41,86.72,85.91,86.52,60500.0,66.6023,66.8412,66.2169,66.6871,60500.0
2009-10-05 10:30:00,86.52,87.34,86.43,87.26,76000.0,66.6871,67.3191,66.6177,67.2574,76000.0
2009-10-05 11:00:00,87.31,87.41,87.1,87.14,39000.0,67.296,67.3731,67.1341,67.165,39000.0
2009-10-05 11:30:00,87.14,87.53,86.87,87.5,53000.0,67.165,67.4656,66.9568,67.4424,53000.0
2009-10-05 12:00:00,87.51,87.61,87.36,87.43,44900.0,67.4501,67.5272,67.3345,67.3885,44900.0
2009-10-05 12:30:00,87.43,87.63,87.4,87.61,31500.0,67.3885,67.5426,67.3654,67.5272,31500.0
2009-10-05 13:00:00,87.55,87.57,87.35,87.57,28700.0,67.481,67.4964,67.3268,67.4964,28700.0
2009-10-05 13:30:00,87.55,87.69,87.39,87.6,31600.0,67.481,67.5889,67.3576,67.5195,31600.0
2009-10-05 14:00:00,87.6,87.63,87.29,87.49,32400.0,67.5195,67.5426,67.2806,67.4347,32400.0
2009-10-05 14:30:00,87.5,88.07,87.5,87.96,36500.0,67.4424,67.8818,67.4424,67.797,36500.0
2009-10-05 15:00:00,87.96,88.09,87.77,87.98,74600.0,67.797,67.8972,67.6505,67.8124,74600.0
2009-10-05 15:30:00,87.99,87.99,87.62,87.78,104600.0,67.8201,67.8201,67.5349,67.6582,104600.0
2009-10-06 09:30:00,88.64,89.54,88.32,89.26,43100.0,68.3211,69.0148,68.0745,68.799,43100.0
2009-10-06 10:00:00,89.31,89.56,89.18,89.27,37400.0,68.8375,69.0302,68.7373,68.8067,37400.0
2009-10-06 10:30:00,89.26,89.65,89.08,89.57,36000.0,68.799,69.0996,68.6602,69.0379,36000.0
2009-10-06 11:00:00,89.53,89.84,89.42,89.6,47500.0,69.0071,69.246,68.9223,69.061,47500.0
2009-10-06 11:30:00,89.57,89.65,89.27,89.39,31700.0,69.0379,69.0996,68.8067,68.8992,31700.0
2009-10-06 12:00:00,89.37,89.56,89.37,89.45,16900.0,68.8838,69.0302,68.8838,68.9454,16900.0
2009-10-06 12:30:00,89.46,89.52,89.19,89.19,24300.0,68.9531,68.9994,68.745,68.745,24300.0
2009-10-06 13:00:00,89.16,89.29,89.04,89.18,29600.0,68.7219,68.8221,68.6294,68.7373,29600.0
2009-10-06 13:30:00,89.19,89.24,88.75,88.94,27200.0,68.745,68.7836,68.4059,68.5523,27200.0
2009-10-06 14:00:00,88.93,88.97,88.44,88.53,41900.0,68.5446,68.5755,68.167,68.2363,41900.0
2009-10-06 14:30:00,88.5,88.87,88.4,88.76,35000.0,68.2132,68.4984,68.1361,68.4136,35000.0
2009-10-06 15:00:00,88.73,89.11,88.66,88.9,72200.0,68.3905,68.6834,68.3365,68.5215,72200.0
2009-10-06 15:30:00,88.9,88.99,88.43,88.59,93600.0,68.5215,68.5909,68.1592,68.2826,93600.0
2009-10-07 09:30:00,88.2,88.4,87.79,88.07,43100.0,67.982,68.1361,67.666,67.8818,43100.0
2009-10-07 10:00:00,88.08,88.5,87.96,88.26,43100.0,67.8895,68.2132,67.797,68.0282,43100.0
2009-10-07 10:30:00,88.21,88.25,87.91,88.19,26100.0,67.9897,68.0205,67.7584,67.9743,26100.0
2009-10-07 11:00:00,88.2,88.4,88.2,88.32,50200.0,67.982,68.1361,67.982,68.0745,50200.0
2009-10-07 11:30:00,88.29,88.4,88.16,88.24,23300.0,68.0513,68.1361,67.9511,68.0128,23300.0
2009-10-07 12:00:00,88.12,88.29,88.11,88.27,12100.0,67.9203,68.0513,67.9126,68.0359,12100.0
2009-10-07 12:30:00,88.31,88.31,88.01,88.28,20700.0,68.0668,68.0668,67.8355,68.0436,20700.0
2009-10-07 13:00:00,88.26,88.31,88.02,88.29,18700.0,68.0282,68.0668,67.8432,68.0513,18700.0
2009-10-07 13:30:00,88.28,88.28,88.05,88.13,16600.0,68.0436,68.0436,67.8664,67.928,16600.0
2009-10-07 14:00:00,88.13,88.13,87.83,87.97,37300.0,67.928,67.928,67.6968,67.8047,37300.0
2009-10-07 14:30:00,87.95,88.04,87.78,87.78,47000.0,67.7893,67.8586,67.6582,67.6582,47000.0
2009-10-07 15:00:00,87.83,88.2,87.71,88.07,73500.0,67.6968,67.982,67.6043,67.8818,73500.0
2009-10-07 15:30:00,88.11,88.25,88.03,88.21,72400.0,67.9126,68.0205,67.8509,67.9897,72400.0
2009-10-08 09:30:00,88.44,89.57,88.44,89.01,32500.0,68.167,69.0379,68.167,68.6063,32500.0
2009-10-08 10:00:00,88.95,89.36,88.55,89.32,44500.0,68.56,68.8761,68.2517,68.8452,44500.0
2009-10-08 10:30:00,89.32,89.56,89.2,89.37,20800.0,68.8452,69.0302,68.7527,68.8838,20800.0
2009-10-08 11:00:00,89.42,90.0,89.28,89.74,42700.0,68.9223,69.3694,68.8144,69.169,42700.0
2009-10-08 11:30:00,89.79,89.87,89.57,89.82,38500.0,69.2075,69.2692,69.0379,69.2306,38500.0
2009-10-08 12:00:00,89.85,89.89,89.43,89.88,41300.0,69.2537,69.2846,68.93,69.2769,41300.0
2009-10-08 12:30:00,89.9,89.95,89.56,89.69,27800.0,69.2923,69.3308,69.0302,69.1304,27800.0
2009-10-08 13:00:00,89.66,89.67,89.27,89.58,31800.0,69.1073,69.115,68.8067,69.0456,31800.0
2009-10-08 13:30:00,89.59,89.63,89.35,89.55,36400.0,69.0533,69.0842,68.8684,69.0225,36400.0
2009-10-08 14:00:00,89.57,89.62,89.36,89.5,29600.0,69.0379,69.0765,68.8761,68.984,29600.0
2009-10-08 14:30:00,89.47,89.66,89.4,89.53,31500.0,68.9608,69.1073,68.9069,69.0071,31500.0
2009-10-08 15:00:00,89.51,89.75,89.45,89.52,54400.0,68.9917,69.1767,68.9454,68.9994,54400.0
2009-10-08 15:30:00,89.49,89.62,89.09,89.34,118900.0,68.9763,69.0765,68.668,68.8606,118900.0
2009-10-09 09:30:00,89.29,90.18,89.29,90.13,65600.0,68.8221,69.5081,68.8221,69.4696,65600.0
2009-10-09 10:00:00,90.12,90.16,89.87,90.0,50500.0,69.4618,69.4927,69.2692,69.3694,50500.0
2009-10-09 10:30:00,90.0,90.71,90.0,90.65,109000.0,69.3694,69.9166,69.3694,69.8704,109000.0
2009-10-09 11:00:00,90.62,91.63,90.56,91.0,91000.0,69.8472,70.6257,69.801,70.1401,91000.0
2009-10-09 11:30:00,91.01,91.15,90.72,91.07,50000.0,70.1478,70.2557,69.9243,70.1941,50000.0
2009-10-09 12:00:00,91.02,91.12,90.73,90.85,29400.0,70.1555,70.2326,69.932,70.0245,29400.0
2009-10-09 12:30:00,90.82,91.44,90.74,91.24,51600.0,70.0014,70.4793,69.9397,70.3251,51600.0
2009-10-09 13:00:00,91.26,91.57,91.18,91.5,30500.0,70.3405,70.5795,70.2789,70.5255,30500.0
2009-10-09 13:30:00,91.53,91.53,90.8,90.83,50000.0,70.5486,70.5486,69.986,70.0091,50000.0
2009-10-09 14:00:00,90.85,90.88,90.55,90.6,60100.0,70.0245,70.0476,69.7933,69.8318,60100.0
2009-10-09 14:30:00,90.61,90.82,90.53,90.79,52500.0,69.8395,70.0014,69.7779,69.9783,52500.0
2009-10-09 15:00:00,90.81,90.95,90.69,90.79,148800.0,69.9937,70.1016,69.9012,69.9783,148800.0
2009-10-09 15:30:00,90.82,90.85,90.5,90.71,253600.0,70.0014,70.0245,69.7547,69.9166,253600.0
2009-10-12 09:30:00,94.27,94.3,92.86,94.2,349000.0,72.6605,72.6837,71.5738,72.6066,349000.0
2009-10-12 10:00:00,94.21,94.6,93.78,94.13,145300.0,72.6143,72.9149,72.2829,72.5526,145300.0
2009-10-12 10:30:00,94.13,94.42,93.96,94.18,109500.0,72.5526,72.7762,72.4216,72.5912,109500.0
2009-10-12 11:00:00,94.13,94.17,93.91,93.97,94400.0,72.5526,72.5835,72.3831,72.4293,94400.0
2009-10-12 11:30:00,93.96,94.0,93.67,93.69,75100.0,72.4216,72.4524,72.1981,72.2135,75100.0
2009-10-12 12:00:00,93.7,93.89,93.69,93.74,81400.0,72.2212,72.3677,72.2135,72.252,81400.0
2009-10-12 12:30:00,93.75,93.98,93.73,93.87,91700.0,72.2597,72.437,72.2443,72.3522,91700.0
2009-10-12 13:00:00,93.85,93.9,93.53,93.59,71800.0,72.3368,72.3754,72.0902,72.1364,71800.0
2009-10-12 13:30:00,93.58,93.74,93.44,93.44,85800.0,72.1287,72.252,72.0208,72.0208,85800.0
2009-10-12 14:00:00,93.44,93.76,93.14,93.23,165000.0,72.0208,72.2675,71.7896,71.8589,165000.0
2009-10-12 14:30:00,93.22,93.24,92.84,93.04,113600.0,71.8512,71.8667,71.5583,71.7125,113600.0
2009-10-12 15:00:00,93.04,93.16,92.95,93.06,167400.0,71.7125,71.805,71.6431,71.7279,167400.0
2009-10-12 15:30:00,93.05,93.49,93.05,93.15,273700.0,71.7202,72.0593,71.7202,71.7973,273700.0
2009-10-13 09:30:00,93.17,94.09,92.51,93.75,98900.0,71.8127,72.5218,71.304,72.2597,98900.0
2009-10-13 10:00:00,93.68,94.05,93.54,94.02,122200.0,72.2058,72.491,72.0979,72.4679,122200.0
2009-10-13 10:30:00,94.1,94.11,93.69,93.95,64300.0,72.5295,72.5372,72.2135,72.4139,64300.0
2009-10-13 11:00:00,93.96,94.12,93.84,94.12,98600.0,72.4216,72.5449,72.3291,72.5449,98600.0
2009-10-13 11:30:00,94.12,94.63,94.1,94.42,89400.0,72.5449,72.938,72.5295,72.7762,89400.0
2009-10-13 12:00:00,94.41,94.57,94.0,94.02,50000.0,72.7685,72.8918,72.4524,72.4679,50000.0
2009-10-13 12:30:00,94.02,94.25,93.9,94.25,28200.0,72.4679,72.6451,72.3754,72.6451,28200.0
2009-10-13 13:00:00,94.25,94.25,93.93,93.98,28700.0,72.6451,72.6451,72.3985,72.437,28700.0
2009-10-13 13:30:00,94.0,94.21,93.9,94.07,36500.0,72.4524,72.6143,72.3754,72.5064,36500.0
2009-10-13 14:00:00,94.07,94.07,93.51,93.88,85800.0,72.5064,72.5064,72.0748,72.3599,85800.0
2009-10-13 14:30:00,93.88,94.35,93.88,94.07,58700.0,72.3599,72.7222,72.3599,72.5064,58700.0
2009-10-13 15:00:00,94.07,94.29,93.82,93.97,105700.0,72.5064,72.676,72.3137,72.4293,105700.0
2009-10-13 15:30:00,93.95,94.87,93.61,94.29,258900.0,72.4139,73.123,72.1518,72.676,258900.0
2009-10-14 09:30:00,94.16,94.61,90.7,92.9,915100.0,72.5758,72.9226,69.9089,71.6046,915100.0
2009-10-14 10:00:00,92.9,93.07,91.57,91.95,364000.0,71.6046,71.7356,70.5795,70.8724,364000.0
2009-10-14 10:30:00,91.94,91.94,91.12,91.75,117900.0,70.8646,70.8646,70.2326,70.7182,117900.0
2009-10-14 11:00:00,91.7,92.06,91.66,91.96,98400.0,70.6797,70.9571,70.6488,70.8801,98400.0
2009-10-14 11:30:00,91.9,92.3,91.74,92.0,198700.0,70.8338,71.1421,70.7105,70.9109,198700.0
2009-10-14 12:00:00,92.0,92.75,92.0,92.61,80000.0,70.9109,71.489,70.9109,71.3811,80000.0
2009-10-14 12:30:00,92.57,92.93,92.57,92.93,65100.0,71.3502,71.6277,71.3502,71.6277,65100.0
2009-10-14 13:00:00,92.93,93.37,92.89,93.2,145100.0,71.6277,71.9669,71.5969,71.8358,145100.0
2009-10-14 13:30:00,93.2,93.33,93.13,93.18,97700.0,71.8358,71.936,71.7819,71.8204,97700.0
2009-10-14 14:00:00,93.18,93.24,92.7,92.96,84200.0,71.8204,71.8667,71.4504,71.6508,84200.0
2009-10-14 14:30:00,92.96,93.0,92.68,92.73,84100.0,71.6508,71.6817,71.435,71.4736,84100.0
2009-10-14 15:00:00,92.73,93.19,92.69,93.11,102100.0,71.4736,71.8281,71.4427,71.7665,102100.0
2009-10-14 15:30:00,93.12,93.27,92.97,93.25,372400.0,71.7742,71.8898,71.6585,71.8744,372400.0
2009-10-15 09:30:00,93.17,94.76,93.03,94.45,137100.0,71.8127,73.0382,71.7048,72.7993,137100.0
2009-10-15 10:00:00,94.41,94.73,93.78,93.8,210600.0,72.7685,73.0151,72.2829,72.2983,210600.0
2009-10-15 10:30:00,93.82,94.13,93.68,94.11,64900.0,72.3137,72.5526,72.2058,72.5372,64900.0
2009-10-15 11:00:00,94.13,94.3,94.07,94.22,42400.0,72.5526,72.6837,72.5064,72.622,42400.0
2009-10-15 11:30:00,94.25,94.54,94.17,94.51,41300.0,72.6451,72.8687,72.5835,72.8455,41300.0
2009-10-15 12:00:00,94.52,94.82,94.5,94.55,51000.0,72.8532,73.0845,72.8378,72.8764,51000.0
2009-10-15 12:30:00,94.56,94.8,94.55,94.78,29900.0,72.8841,73.0691,72.8764,73.0536,29900.0
2009-10-15 13:00:00,94.78,94.93,94.74,94.91,37800.0,73.0536,73.1693,73.0228,73.1538,37800.0
2009-10-15 13:30:00,94.91,94.98,94.7,94.95,48400.0,73.1538,73.2078,72.992,73.1847,48400.0
2009-10-15 14:00:00,94.96,95.44,94.94,95.33,126600.0,73.1924,73.5623,73.177,73.4776,126600.0
2009-10-15 14:30:00,95.35,95.83,95.34,95.79,94100.0,73.493,73.8629,73.4853,73.8321,94100.0
2009-10-15 15:00:00,95.78,95.99,95.52,95.63,141500.0,73.8244,73.9863,73.624,73.7088,141500.0
2009-10-15 15:30:00,95.62,95.62,95.18,95.36,175400.0,73.7011,73.7011,73.3619,73.5007,175400.0
2009-10-16 09:30:00,94.87,94.97,94.25,94.37,76200.0,73.123,73.2001,72.6451,72.7376,76200.0
2009-10-16 10:00:00,94.31,94.57,93.92,94.46,57800.0,72.6914,72.8918,72.3908,72.807,57800.0
2009-10-16 10:30:00,94.46,94.74,94.28,94.3,76400.0,72.807,73.0228,72.6683,72.6837,76400.0
2009-10-16 11:00:00,94.3,94.89,94.29,94.64,23000.0,72.6837,73.1384,72.676,72.9457,23000.0
2009-10-16 11:30:00,94.72,94.72,94.09,94.25,26300.0,73.0074,73.0074,72.5218,72.6451,26300.0
2009-10-16 12:00:00,94.25,94.54,94.2,94.37,23500.0,72.6451,72.8687,72.6066,72.7376,23500.0
2009-10-16 12:30:00,94.4,94.83,94.28,94.8,28000.0,72.7607,73.0922,72.6683,73.0691,28000.0
2009-10-16 13:00:00,94.78,95.32,94.76,95.32,35900.0,73.0536,73.4699,73.0382,73.4699,35900.0
2009-10-16 13:30:00,95.3,95.39,95.02,95.05,38300.0,73.4544,73.5238,73.2386,73.2617,38300.0
2009-10-16 14:00:00,95.05,95.25,95.0,95.16,30000.0,73.2617,73.4159,73.2232,73.3465,30000.0
2009-10-16 14:30:00,95.16,95.28,94.86,94.94,38300.0,73.3465,73.439,73.1153,73.177,38300.0
2009-10-16 15:00:00,94.93,95.18,94.93,95.12,78000.0,73.1693,73.3619,73.1693,73.3157,78000.0
2009-10-16 15:30:00,95.13,95.56,94.8,95.01,178300.0,73.3234,73.6548,73.0691,73.2309,178300.0
2009-10-19 09:30:00,94.93,95.85,94.81,95.27,38400.0,73.1693,73.8784,73.0768,73.4313,38400.0
2009-10-19 10:00:00,95.32,95.74,95.22,95.7,49000.0,73.4699,73.7936,73.3928,73.7627,49000.0
2009-10-19 10:30:00,95.72,95.87,95.56,95.67,40200.0,73.7782,73.8938,73.6548,73.7396,40200.0
2009-10-19 11:00:00,95.65,95.77,95.59,95.69,52200.0,73.7242,73.8167,73.678,73.755,52200.0
2009-10-19 11:30:00,95.67,96.27,95.66,96.21,53800.0,73.7396,74.2021,73.7319,74.1558,53800.0
2009-10-19 12:00:00,96.27,96.5,96.15,96.31,31300.0,74.2021,74.3794,74.1096,74.2329,31300.0
2009-10-19 12:30:00,96.3,96.3,95.86,95.86,34500.0,74.2252,74.2252,73.8861,73.8861,34500.0
2009-10-19 13:00:00,95.86,95.96,95.64,95.66,33100.0,73.8861,73.9631,73.7165,73.7319,33100.0
2009-10-19 13:30:00,95.67,95.99,95.6,95.98,29600.0,73.7396,73.9863,73.6857,73.9786,29600.0
2009-10-19 14:00:00,95.96,96.05,95.87,95.94,40100.0,73.9631,74.0325,73.8938,73.9477,40100.0
2009-10-19 14:30:00,95.98,95.99,95.7,95.81,28900.0,73.9786,73.9863,73.7627,73.8475,28900.0
2009-10-19 15:00:00,95.81,95.87,95.52,95.57,41600.0,73.8475,73.8938,73.624,73.6625,41600.0
2009-10-19 15:30:00,95.55,95.76,95.55,95.6,98700.0,73.6471,73.809,73.6471,73.6857,98700.0
2009-10-20 09:30:00,95.68,95.91,95.43,95.63,74900.0,73.7473,73.9246,73.5546,73.7088,74900.0
2009-10-20 10:00:00,95.61,95.95,95.5,95.75,73600.0,73.6934,73.9554,73.6086,73.8013,73600.0
2009-10-20 10:30:00,95.73,96.05,95.5,95.52,40300.0,73.7859,74.0325,73.6086,73.624,40300.0
2009-10-20 11:00:00,95.51,95.53,94.93,95.0,67300.0,73.6163,73.6317,73.1693,73.2232,67300.0
2009-10-20 11:30:00,95.0,95.09,94.72,94.9,60900.0,73.2232,73.2926,73.0074,73.1461,60900.0
2009-10-20 12:00:00,94.93,95.07,94.72,94.93,34900.0,73.1693,73.2772,73.0074,73.1693,34900.0
2009-10-20 12:30:00,94.94,95.48,94.8,95.41,41300.0,73.177,73.5932,73.0691,73.5392,41300.0
2009-10-20 13:00:00,95.41,95.82,95.41,95.81,19400.0,73.5392,73.8552,73.5392,73.8475,19400.0
2009-10-20 13:30:00,95.82,95.97,95.42,95.46,48300.0,73.8552,73.9709,73.5469,73.5778,48300.0
2009-10-20 14:00:00,95.45,95.91,95.32,95.55,51600.0,73.5701,73.9246,73.4699,73.6471,51600.0
2009-10-20 14:30:00,95.53,95.72,95.46,95.65,41800.0,73.6317,73.7782,73.5778,73.7242,41800.0
2009-10-20 15:00:00,95.67,95.69,95.43,95.64,76100.0,73.7396,73.755,73.5546,73.7165,76100.0
2009-10-20 15:30:00,95.72,95.85,95.61,95.66,86400.0,73.7782,73.8784,73.6934,73.7319,86400.0
2009-10-21 09:30:00,95.47,96.69,95.47,96.54,58600.0,73.5855,74.5258,73.5855,74.4102,58600.0
2009-10-21 10:00:00,96.6,97.13,96.39,97.07,52800.0,74.4564,74.8649,74.2946,74.8187,52800.0
2009-10-21 10:30:00,97.12,97.42,96.96,97.07,49800.0,74.8572,75.0885,74.7339,74.8187,49800.0
2009-10-21 11:00:00,97.12,97.36,96.98,97.28,33500.0,74.8572,75.0422,74.7493,74.9806,33500.0
2009-10-21 11:30:00,97.24,97.25,96.78,96.9,28500.0,74.9497,74.9574,74.5952,74.6877,28500.0
2009-10-21 12:00:00,96.9,97.19,96.88,97.17,40000.0,74.6877,74.9112,74.6723,74.8958,40000.0
2009-10-21 12:30:00,97.18,97.48,97.15,97.42,51000.0,74.9035,75.1347,74.8804,75.0885,51000.0
2009-10-21 13:00:00,97.42,97.75,97.4,97.6,59100.0,75.0885,75.3428,75.0731,75.2272,59100.0
2009-10-21 13:30:00,97.62,97.85,97.42,97.81,67200.0,75.2426,75.4199,75.0885,75.3891,67200.0
2009-10-21 14:00:00,97.8,97.99,97.68,97.9,66200.0,75.3814,75.5278,75.2889,75.4584,66200.0
2009-10-21 14:30:00,97.91,98.0,97.63,97.9,93600.0,75.4662,75.5355,75.2503,75.4584,93600.0
2009-10-21 15:00:00,97.88,97.88,96.67,96.78,90300.0,75.443,75.443,74.5104,74.5952,90300.0
2009-10-21 15:30:00,96.74,96.82,95.81,95.93,217600.0,74.5643,74.626,73.8475,73.94,217600.0
2009-10-22 09:30:00,95.92,96.25,95.56,96.14,81600.0,73.9323,74.1867,73.6548,74.1019,81600.0
2009-10-22 10:00:00,96.19,96.76,95.83,96.63,61700.0,74.1404,74.5798,73.8629,74.4796,61700.0
2009-10-22 10:30:00,96.61,97.23,96.38,97.15,48800.0,74.4641,74.942,74.2869,74.8804,48800.0
2009-10-22 11:00:00,97.15,97.36,96.89,97.32,79000.0,74.8804,75.0422,74.68,75.0114,79000.0
2009-10-22 11:30:00,97.32,97.6,97.29,97.6,148100.0,75.0114,75.2272,74.9883,75.2272,148100.0
2009-10-22 12:00:00,97.58,97.91,97.3,97.38,93300.0,75.2118,75.4662,74.996,75.0576,93300.0
2009-10-22 12:30:00,97.38,98.17,97.35,98.17,94500.0,75.0576,75.6666,75.0345,75.6666,94500.0
2009-10-22 13:00:00,98.14,98.24,97.86,97.94,64300.0,75.6434,75.7205,75.4276,75.4893,64300.0
2009-10-22 13:30:00,97.92,98.07,97.78,97.92,32200.0,75.4739,75.5895,75.3659,75.4739,32200.0
2009-10-22 14:00:00,97.97,98.46,97.96,98.23,52700.0,75.5124,75.8901,75.5047,75.7128,52700.0
2009-10-22 14:30:00,98.25,98.27,98.03,98.22,99100.0,75.7282,75.7436,75.5586,75.7051,99100.0
2009-10-22 15:00:00,98.26,98.5,98.19,98.31,81300.0,75.7359,75.9209,75.682,75.7745,81300.0
2009-10-22 15:30:00,98.32,98.32,97.56,97.81,172600.0,75.7822,75.7822,75.1964,75.3891,172600.0
2009-10-23 09:30:00,97.77,98.0,97.2,97.93,65500.0,75.3582,75.5355,74.9189,75.4816,65500.0
2009-10-23 10:00:00,97.87,98.19,96.75,97.41,47700.0,75.4353,75.682,74.5721,75.0808,47700.0
2009-10-23 10:30:00,97.39,97.44,96.48,96.63,74700.0,75.0653,75.1039,74.3639,74.4796,74700.0
2009-10-23 11:00:00,96.56,96.76,96.19,96.55,24900.0,74.4256,74.5798,74.1404,74.4179,24900.0
2009-10-23 11:30:00,96.52,96.94,96.45,96.75,27800.0,74.3948,74.7185,74.3408,74.5721,27800.0
2009-10-23 12:00:00,96.73,97.03,96.69,96.98,22000.0,74.5566,74.7879,74.5258,74.7493,22000.0
2009-10-23 12:30:00,96.94,97.25,96.92,97.01,23600.0,74.7185,74.9574,74.7031,74.7725,23600.0
2009-10-23 13:00:00,97.0,97.12,96.75,96.75,26000.0,74.7647,74.8572,74.5721,74.5721,26000.0
2009-10-23 13:30:00,96.75,96.75,96.29,96.49,41600.0,74.5721,74.5721,74.2175,74.3717,41600.0
2009-10-23 14:00:00,96.48,96.97,96.41,96.82,45800.0,74.3639,74.7416,74.31,74.626,45800.0
2009-10-23 14:30:00,96.82,96.95,96.65,96.8,37400.0,74.626,74.7262,74.495,74.6106,37400.0
2009-10-23 15:00:00,96.8,97.12,96.62,96.93,90700.0,74.6106,74.8572,74.4719,74.7108,90700.0
2009-10-23 15:30:00,96.92,97.15,96.65,96.98,217200.0,74.7031,74.8804,74.495,74.7493,217200.0
2009-10-26 09:30:00,97.05,98.17,96.87,98.12,38800.0,74.8033,75.6666,74.6645,75.628,38800.0
2009-10-26 10:00:00,98.2,98.42,98.0,98.18,70100.0,75.6897,75.8592,75.5355,75.6743,70100.0
2009-10-26 10:30:00,98.18,98.49,98.04,98.15,48000.0,75.6743,75.9132,75.5664,75.6511,48000.0
2009-10-26 11:00:00,98.12,98.27,97.69,97.71,64400.0,75.628,75.7436,75.2966,75.312,64400.0
2009-10-26 11:30:00,97.69,97.69,96.05,96.05,79700.0,75.2966,75.2966,74.0325,74.0325,79700.0
2009-10-26 12:00:00,96.08,96.57,95.58,96.22,47000.0,74.0556,74.4333,73.6703,74.1635,47000.0
2009-10-26 12:30:00,96.21,96.86,96.1,96.8,34100.0,74.1558,74.6568,74.0711,74.6106,34100.0
2009-10-26 13:00:00,96.8,96.92,96.71,96.87,51400.0,74.6106,74.7031,74.5412,74.6645,51400.0
2009-10-26 13:30:00,96.87,97.27,96.81,96.97,33800.0,74.6645,74.9729,74.6183,74.7416,33800.0
2009-10-26 14:00:00,97.04,97.14,96.41,96.57,31600.0,74.7956,74.8727,74.31,74.4333,31600.0
2009-10-26 14:30:00,96.57,96.75,96.2,96.5,45900.0,74.4333,74.5721,74.1481,74.3794,45900.0
2009-10-26 15:00:00,96.54,96.6,96.09,96.13,81300.0,74.4102,74.4564,74.0633,74.0942,81300.0
2009-10-26 15:30:00,96.13,96.67,96.07,96.2,121300.0,74.0942,74.5104,74.0479,74.1481,121300.0
2009-10-27 09:30:00,96.33,96.69,95.92,96.46,25100.0,74.2483,74.5258,73.9323,74.3485,25100.0
2009-10-27 10:00:00,96.36,96.36,95.18,96.2,52800.0,74.2715,74.2715,73.3619,74.1481,52800.0
2009-10-27 10:30:00,96.2,96.2,95.29,95.55,41600.0,74.1481,74.1481,73.4467,73.6471,41600.0
2009-10-27 11:00:00,95.55,95.7,95.09,95.47,28100.0,73.6471,73.7627,73.2926,73.5855,28100.0
2009-10-27 11:30:00,95.54,95.69,95.43,95.52,22800.0,73.6394,73.755,73.5546,73.624,22800.0
2009-10-27 12:00:00,95.56,95.68,95.34,95.45,23900.0,73.6548,73.7473,73.4853,73.5701,23900.0
2009-10-27 12:30:00,95.5,95.59,95.0,95.05,42500.0,73.6086,73.678,73.2232,73.2617,42500.0
2009-10-27 13:00:00,95.04,95.11,94.77,94.82,69800.0,73.254,73.308,73.0459,73.0845,69800.0
2009-10-27 13:30:00,94.82,95.22,94.74,94.92,35300.0,73.0845,73.3928,73.0228,73.1615,35300.0
2009-10-27 14:00:00,94.92,94.93,94.54,94.85,112600.0,73.1615,73.1693,72.8687,73.1076,112600.0
2009-10-27 14:30:00,94.84,94.92,94.4,94.75,76100.0,73.0999,73.1615,72.7607,73.0305,76100.0
2009-10-27 15:00:00,94.74,94.8,94.42,94.58,84800.0,73.0228,73.0691,72.7762,72.8995,84800.0
2009-10-27 15:30:00,94.6,94.83,94.16,94.47,206500.0,72.9149,73.0922,72.5758,72.8147,206500.0
2009-10-28 09:30:00,94.28,94.84,94.13,94.26,31400.0,72.6683,73.0999,72.5526,72.6528,31400.0
2009-10-28 10:00:00,94.24,94.4,93.64,93.93,39200.0,72.6374,72.7607,72.175,72.3985,39200.0
2009-10-28 10:30:00,93.83,94.1,93.34,93.58,41500.0,72.3214,72.5295,71.9437,72.1287,41500.0
2009-10-28 11:00:00,93.47,94.13,93.36,94.03,27900.0,72.0439,72.5526,71.9591,72.4756,27900.0
2009-10-28 11:30:00,94.03,94.04,93.81,94.04,24000.0,72.4756,72.4833,72.306,72.4833,24000.0
2009-10-28 12:00:00,94.04,94.22,93.8,94.05,24600.0,72.4833,72.622,72.2983,72.491,24600.0
2009-10-28 12:30:00,94.08,94.08,93.44,93.58,21000.0,72.5141,72.5141,72.0208,72.1287,21000.0
2009-10-28 13:00:00,93.51,94.18,93.5,93.73,25000.0,72.0748,72.5912,72.0671,72.2443,25000.0
2009-10-28 13:30:00,93.81,93.94,93.58,93.62,20300.0,72.306,72.4062,72.1287,72.1595,20300.0
2009-10-28 14:00:00,93.6,93.78,93.42,93.6,31600.0,72.1441,72.2829,72.0054,72.1441,31600.0
2009-10-28 14:30:00,93.6,93.76,93.37,93.48,40000.0,72.1441,72.2675,71.9669,72.0516,40000.0
2009-10-28 15:00:00,93.42,93.68,93.25,93.41,69000.0,72.0054,72.2058,71.8744,71.9977,69000.0
2009-10-28 15:30:00,93.44,93.49,92.98,93.2,104500.0,72.0208,72.0593,71.6663,71.8358,104500.0
2009-10-29 09:30:00,93.72,94.72,93.31,94.38,72500.0,72.2366,73.0074,71.9206,72.7453,72500.0
2009-10-29 10:00:00,94.38,95.07,94.29,94.45,44800.0,72.7453,73.2772,72.676,72.7993,44800.0
2009-10-29 10:30:00,94.43,94.64,94.22,94.58,30900.0,72.7839,72.9457,72.622,72.8995,30900.0
2009-10-29 11:00:00,94.67,94.9,94.56,94.9,33000.0,72.9689,73.1461,72.8841,73.1461,33000.0
2009-10-29 11:30:00,94.91,95.04,94.78,94.9,40300.0,73.1538,73.254,73.0536,73.1461,40300.0
2009-10-29 12:00:00,94.99,95.2,94.91,95.12,29500.0,73.2155,73.3774,73.1538,73.3157,29500.0
2009-10-29 12:30:00,95.09,95.53,95.09,95.4,25000.0,73.2926,73.6317,73.2926,73.5315,25000.0
2009-10-29 13:00:00,95.4,95.4,95.08,95.1,30600.0,73.5315,73.5315,73.2849,73.3003,30600.0
2009-10-29 13:30:00,95.08,95.34,95.04,95.2,33900.0,73.2849,73.4853,73.254,73.3774,33900.0
2009-10-29 14:00:00,95.18,95.41,95.1,95.3,21400.0,73.3619,73.5392,73.3003,73.4544,21400.0
2009-10-29 14:30:00,95.33,95.86,95.27,95.8,63200.0,73.4776,73.8861,73.4313,73.8398,63200.0
2009-10-29 15:00:00,95.85,95.9,95.45,95.5,159300.0,73.8784,73.9169,73.5701,73.6086,159300.0
2009-10-29 15:30:00,95.51,95.95,95.25,95.85,255000.0,73.6163,73.9554,73.4159,73.8784,255000.0
2009-10-30 09:30:00,95.74,96.45,95.24,95.4,62100.0,73.7936,74.3408,73.4082,73.5315,62100.0
2009-10-30 10:00:00,95.48,95.88,95.23,95.47,49700.0,73.5932,73.9015,73.4005,73.5855,49700.0
2009-10-30 10:30:00,95.48,95.8,95.28,95.68,32100.0,73.5932,73.8398,73.439,73.7473,32100.0
2009-10-30 11:00:00,95.68,95.75,95.41,95.54,24300.0,73.7473,73.8013,73.5392,73.6394,24300.0
2009-10-30 11:30:00,95.57,95.63,94.28,94.49,36700.0,73.6625,73.7088,72.6683,72.8301,36700.0
2009-10-30 12:00:00,94.47,94.84,93.95,94.11,22800.0,72.8147,73.0999,72.4139,72.5372,22800.0
2009-10-30 12:30:00,94.11,94.52,93.61,93.95,41100.0,72.5372,72.8532,72.1518,72.4139,41100.0
2009-10-30 13:00:00,93.91,94.17,93.71,93.97,39100.0,72.3831,72.5835,72.2289,72.4293,39100.0
2009-10-30 13:30:00,93.97,94.3,93.74,94.09,30800.0,72.4293,72.6837,72.252,72.5218,30800.0
2009-10-30 14:00:00,94.01,94.62,93.89,94.14,58000.0,72.4601,72.9303,72.3677,72.5603,58000.0
2009-10-30 14:30:00,94.12,94.19,93.58,94.04,70400.0,72.5449,72.5989,72.1287,72.4833,70400.0
2009-10-30 15:00:00,93.98,94.23,93.73,94.16,84800.0,72.437,72.6297,72.2443,72.5758,84800.0
2009-10-30 15:30:00,94.17,94.58,93.69,93.73,120100.0,72.5835,72.8995,72.2135,72.2443,120100.0
2009-11-02 09:30:00,94.27,94.38,92.87,93.88,67700.0,72.6605,72.7453,71.5815,72.3599,67700.0
2009-11-02 10:00:00,94.0,95.3,93.96,94.82,54100.0,72.4524,73.4544,72.4216,73.0845,54100.0
2009-11-02 10:30:00,94.9,95.43,94.42,94.42,40800.0,73.1461,73.5546,72.7762,72.7762,40800.0
2009-11-02 11:00:00,94.35,95.26,94.28,94.92,43600.0,72.7222,73.4236,72.6683,73.1615,43600.0
2009-11-02 11:30:00,94.96,95.12,94.66,95.0,37800.0,73.1924,73.3157,72.9611,73.2232,37800.0
2009-11-02 12:00:00,95.01,95.03,94.6,94.8,25500.0,73.2309,73.2463,72.9149,73.0691,25500.0
2009-11-02 12:30:00,94.78,94.89,93.74,93.77,57400.0,73.0536,73.1384,72.252,72.2752,57400.0
2009-11-02 13:00:00,93.74,94.49,93.6,94.32,65400.0,72.252,72.8301,72.1441,72.6991,65400.0
2009-11-02 13:30:00,94.29,94.29,93.58,93.69,37100.0,72.676,72.676,72.1287,72.2135,37100.0
2009-11-02 14:00:00,93.69,94.28,93.38,94.28,47500.0,72.2135,72.6683,71.9746,72.6683,47500.0
2009-11-02 14:30:00,94.28,94.46,93.8,94.13,62500.0,72.6683,72.807,72.2983,72.5526,62500.0
2009-11-02 15:00:00,94.24,94.46,94.05,94.24,73800.0,72.6374,72.807,72.491,72.6374,73800.0
2009-11-02 15:30:00,94.26,94.73,94.26,94.62,89800.0,72.6528,73.0151,72.6528,72.9303,89800.0
2009-11-03 09:30:00,94.49,95.39,94.07,94.8,59300.0,72.8301,73.5238,72.5064,73.0691,59300.0
2009-11-03 10:00:00,94.82,95.05,94.15,94.28,72500.0,73.0845,73.2617,72.5681,72.6683,72500.0
2009-11-03 10:30:00,94.27,94.5,93.88,94.21,190700.0,72.6605,72.8378,72.3599,72.6143,190700.0
2009-11-03 11:00:00,94.24,94.44,93.99,94.22,88700.0,72.6374,72.7916,72.4447,72.622,88700.0
2009-11-03 11:30:00,94.2,94.41,93.92,94.2,65700.0,72.6066,72.7685,72.3908,72.6066,65700.0
2009-11-03 12:00:00,94.2,94.53,94.11,94.44,22800.0,72.6066,72.8609,72.5372,72.7916,22800.0
2009-11-03 12:30:00,94.5,95.09,94.5,94.89,40200.0,72.8378,73.2926,72.8378,73.1384,40200.0
2009-11-03 13:00:00,94.9,95.08,94.7,95.04,36400.0,73.1461,73.2849,72.992,73.254,36400.0
2009-11-03 13:30:00,94.99,95.25,94.88,95.18,25400.0,73.2155,73.4159,73.1307,73.3619,25400.0
2009-11-03 14:00:00,95.2,95.33,94.99,95.16,38100.0,73.3774,73.4776,73.2155,73.3465,38100.0
2009-11-03 14:30:00,95.14,95.32,94.67,94.71,58000.0,73.3311,73.4699,72.9689,72.9997,58000.0
2009-11-03 15:00:00,94.71,94.74,94.45,94.57,78500.0,72.9997,73.0228,72.7993,72.8918,78500.0
2009-11-03 15:30:00,94.57,95.14,94.57,94.94,152700.0,72.8918,73.3311,72.8918,73.177,152700.0
2009-11-04 09:30:00,95.5,95.5,94.72,95.46,54900.0,73.6086,73.6086,73.0074,73.5778,54900.0
2009-11-04 10:00:00,95.45,96.0,95.2,95.6,53800.0,73.5701,73.994,73.3774,73.6857,53800.0
2009-11-04 10:30:00,95.69,95.87,95.51,95.6,35300.0,73.755,73.8938,73.6163,73.6857,35300.0
2009-11-04 11:00:00,95.59,95.59,95.3,95.44,46800.0,73.678,73.678,73.4544,73.5623,46800.0
2009-11-04 11:30:00,95.44,95.47,95.19,95.26,40500.0,73.5623,73.5855,73.3697,73.4236,40500.0
2009-11-04 12:00:00,95.26,95.47,95.16,95.2,32700.0,73.4236,73.5855,73.3465,73.3774,32700.0
2009-11-04 12:30:00,95.24,95.43,95.03,95.15,36100.0,73.4082,73.5546,73.2463,73.3388,36100.0
2009-11-04 13:00:00,95.16,95.24,94.87,94.93,54300.0,73.3465,73.4082,73.123,73.1693,54300.0
2009-11-04 13:30:00,94.95,95.21,94.89,94.92,46600.0,73.1847,73.3851,73.1384,73.1615,46600.0
2009-11-04 14:00:00,94.92,95.51,94.54,94.6,125200.0,73.1615,73.6163,72.8687,72.9149,125200.0
2009-11-04 14:30:00,94.53,95.9,94.5,95.49,106600.0,72.8609,73.9169,72.8378,73.6009,106600.0
2009-11-04 15:00:00,95.51,95.59,94.97,95.43,96900.0,73.6163,73.678,73.2001,73.5546,96900.0
2009-11-04 15:30:00,95.43,95.47,94.34,94.57,140200.0,73.5546,73.5855,72.7145,72.8918,140200.0
2009-11-05 09:30:00,94.84,96.45,94.46,96.37,49200.0,73.4491,74.6959,73.1548,74.634,49200.0
2009-11-05 10:00:00,96.46,96.72,96.06,96.23,57400.0,74.7037,74.905,74.3939,74.5256,57400.0
2009-11-05 10:30:00,96.22,96.55,96.19,96.3,55600.0,74.5178,74.7734,74.4946,74.5798,55600.0
2009-11-05 11:00:00,96.28,96.4,96.21,96.35,23800.0,74.5643,74.6572,74.5101,74.6185,23800.0
2009-11-05 11:30:00,96.32,96.36,95.65,95.78,42500.0,74.5953,74.6262,74.0764,74.177,42500.0
2009-11-05 12:00:00,95.8,95.85,95.58,95.75,71900.0,74.1925,74.2313,74.0222,74.1538,71900.0
2009-11-05 12:30:00,95.74,95.96,95.64,95.96,55200.0,74.1461,74.3165,74.0686,74.3165,55200.0
2009-11-05 13:00:00,95.96,95.97,95.72,95.89,56400.0,74.3165,74.3242,74.1306,74.2622,56400.0
2009-11-05 13:30:00,95.89,96.18,95.86,95.9,40800.0,74.2622,74.4868,74.239,74.27,40800.0
2009-11-05 14:00:00,95.9,96.04,95.68,95.94,48700.0,74.27,74.3784,74.0996,74.301,48700.0
2009-11-05 14:30:00,95.96,96.14,95.92,95.96,78500.0,74.3165,74.4559,74.2855,74.3165,78500.0
2009-11-05 15:00:00,96.0,96.05,95.84,95.96,70200.0,74.3474,74.3862,74.2235,74.3165,70200.0
2009-11-05 15:30:00,96.0,96.32,95.87,96.25,120200.0,74.3474,74.5953,74.2467,74.541,120200.0
2009-11-06 09:30:00,96.17,96.71,95.8,96.59,29700.0,74.4791,74.8973,74.1925,74.8044,29700.0
2009-11-06 10:00:00,96.66,96.86,95.75,95.75,24900.0,74.8586,75.0135,74.1538,74.1538,24900.0
2009-11-06 10:30:00,95.68,96.21,95.5,96.21,32000.0,74.0996,74.5101,73.9602,74.5101,32000.0
2009-11-06 11:00:00,96.11,96.34,96.0,96.29,15300.0,74.4326,74.6107,74.3474,74.572,15300.0
2009-11-06 11:30:00,96.22,96.54,96.13,96.17,13400.0,74.5178,74.7656,74.4481,74.4791,13400.0
2009-11-06 12:00:00,96.17,96.62,96.17,96.25,11100.0,74.4791,74.8276,74.4791,74.541,11100.0
2009-11-06 12:30:00,96.25,96.34,95.93,95.99,19600.0,74.541,74.6107,74.2932,74.3397,19600.0
2009-11-06 13:00:00,96.0,96.54,95.99,96.48,22500.0,74.3474,74.7656,74.3397,74.7192,22500.0
2009-11-06 13:30:00,96.5,96.69,96.39,96.39,31600.0,74.7347,74.8818,74.6495,74.6495,31600.0
2009-11-06 14:00:00,96.38,96.64,96.29,96.42,41000.0,74.6417,74.8431,74.572,74.6727,41000.0
2009-11-06 14:30:00,96.45,96.65,96.45,96.59,21700.0,74.6959,74.8508,74.6959,74.8044,21700.0
2009-11-06 15:00:00,96.52,96.63,96.42,96.61,58400.0,74.7501,74.8353,74.6727,74.8198,58400.0
2009-11-06 15:30:00,96.61,96.81,96.49,96.71,78200.0,74.8198,74.9747,74.7269,74.8973,78200.0
2009-11-09 09:30:00,97.39,97.74,97.16,97.63,47200.0,75.4239,75.695,75.2458,75.6098,47200.0
2009-11-09 10:00:00,97.66,97.9,97.35,97.35,42700.0,75.633,75.8189,75.3929,75.3929,42700.0
2009-11-09 10:30:00,97.33,97.5,97.25,97.46,47700.0,75.3774,75.5091,75.3155,75.4781,47700.0
2009-11-09 11:00:00,97.45,97.74,97.38,97.72,14200.0,75.4704,75.695,75.4162,75.6795,14200.0
2009-11-09 11:30:00,97.69,97.81,97.64,97.75,20000.0,75.6563,75.7492,75.6175,75.7027,20000.0
2009-11-09 12:00:00,97.75,97.89,97.6,97.6,14000.0,75.7027,75.8111,75.5866,75.5866,14000.0
2009-11-09 12:30:00,97.6,97.84,97.5,97.8,18000.0,75.5866,75.7724,75.5091,75.7414,18000.0
2009-11-09 13:00:00,97.76,97.89,97.75,97.89,6900.0,75.7105,75.8111,75.7027,75.8111,6900.0
2009-11-09 13:30:00,97.88,97.98,97.76,97.98,27100.0,75.8034,75.8808,75.7105,75.8808,27100.0
2009-11-09 14:00:00,97.96,98.0,97.92,98.0,64100.0,75.8654,75.8963,75.8344,75.8963,64100.0
2009-11-09 14:30:00,98.0,98.21,97.94,98.06,118100.0,75.8963,76.059,75.8499,75.9428,118100.0
2009-11-09 15:00:00,98.07,98.22,98.02,98.17,43500.0,75.9505,76.0667,75.9118,76.028,43500.0
2009-11-09 15:30:00,98.17,98.5,97.9,98.45,99500.0,76.028,76.2836,75.8189,76.2448,99500.0
2009-11-10 09:30:00,98.51,98.55,98.18,98.37,24700.0,76.2913,76.3223,76.0357,76.1829,24700.0
2009-11-10 10:00:00,98.39,98.47,98.02,98.44,29000.0,76.1984,76.2603,75.9118,76.2371,29000.0
2009-11-10 10:30:00,98.44,98.46,97.75,97.83,26000.0,76.2371,76.2526,75.7027,75.7647,26000.0
2009-11-10 11:00:00,97.82,98.24,97.7,98.24,28400.0,75.7569,76.0822,75.664,76.0822,28400.0
2009-11-10 11:30:00,98.2,98.49,98.01,98.27,21200.0,76.0512,76.2758,75.9041,76.1054,21200.0
2009-11-10 12:00:00,98.28,98.37,97.93,97.93,15800.0,76.1132,76.1829,75.8421,75.8421,15800.0
2009-11-10 12:30:00,97.89,98.4,97.89,98.38,23500.0,75.8111,76.2061,75.8111,76.1906,23500.0
2009-11-10 13:00:00,98.37,98.37,98.09,98.17,14900.0,76.1829,76.1829,75.966,76.028,14900.0
2009-11-10 13:30:00,98.13,98.31,97.98,98.18,11900.0,75.997,76.1364,75.8808,76.0357,11900.0
2009-11-10 14:00:00,98.24,98.45,98.11,98.43,30300.0,76.0822,76.2448,75.9815,76.2293,30300.0
2009-11-10 14:30:00,98.37,98.81,98.37,98.72,44700.0,76.1829,76.5236,76.1829,76.4539,44700.0
2009-11-10 15:00:00,98.69,98.88,98.55,98.72,49200.0,76.4307,76.5779,76.3223,76.4539,49200.0
2009-11-10 15:30:00,98.79,98.83,98.53,98.71,69200.0,76.5082,76.5391,76.3068,76.4462,69200.0
2009-11-11 09:30:00,98.88,98.99,98.51,98.98,58700.0,76.5779,76.663,76.2913,76.6553,58700.0
2009-11-11 10:00:00,98.97,99.68,98.83,99.57,62000.0,76.6476,77.1974,76.5391,77.1122,62000.0
2009-11-11 10:30:00,99.6,99.62,98.61,98.75,83300.0,77.1355,77.1509,76.3687,76.4772,83300.0
2009-11-11 11:00:00,98.74,98.99,98.5,98.99,71500.0,76.4694,76.663,76.2836,76.663,71500.0
2009-11-11 11:30:00,98.88,99.21,98.61,98.79,47400.0,76.5779,76.8334,76.3687,76.5082,47400.0
2009-11-11 12:00:00,98.78,98.96,98.72,98.92,18500.0,76.5004,76.6398,76.4539,76.6088,18500.0
2009-11-11 12:30:00,98.94,99.26,98.76,98.76,30000.0,76.6243,76.8721,76.4849,76.4849,30000.0
2009-11-11 13:00:00,98.8,98.84,98.51,98.52,20800.0,76.5159,76.5469,76.2913,76.299,20800.0
2009-11-11 13:30:00,98.56,98.58,98.3,98.39,38000.0,76.33,76.3455,76.1287,76.1984,38000.0
2009-11-11 14:00:00,98.38,98.58,98.36,98.55,47700.0,76.1906,76.3455,76.1751,76.3223,47700.0
2009-11-11 14:30:00,98.53,98.73,98.48,98.62,34400.0,76.3068,76.4617,76.2681,76.3765,34400.0
2009-11-11 15:00:00,98.6,98.74,98.41,98.71,47100.0,76.361,76.4694,76.2139,76.4462,47100.0
2009-11-11 15:30:00,98.72,98.87,98.49,98.8,88900.0,76.4539,76.5701,76.2758,76.5159,88900.0
2009-11-12 09:30:00,98.82,99.5,98.56,99.32,35300.0,76.5314,77.058,76.33,76.9186,35300.0
2009-11-12 10:00:00,99.4,99.58,99.12,99.31,37400.0,76.9806,77.12,76.7637,76.9109,37400.0
2009-11-12 10:30:00,99.28,99.71,99.18,99.29,68300.0,76.8876,77.2206,76.8102,76.8954,68300.0
2009-11-12 11:00:00,99.28,99.28,98.53,98.75,43300.0,76.8876,76.8876,76.3068,76.4772,43300.0
2009-11-12 11:30:00,98.72,98.83,98.47,98.8,21000.0,76.4539,76.5391,76.2603,76.5159,21000.0
2009-11-12 12:00:00,98.79,98.92,98.7,98.9,10100.0,76.5082,76.6088,76.4384,76.5933,10100.0
2009-11-12 12:30:00,98.85,99.04,98.62,98.92,11700.0,76.5546,76.7018,76.3765,76.6088,11700.0
2009-11-12 13:00:00,98.85,98.85,98.51,98.59,14000.0,76.5546,76.5546,76.2913,76.3533,14000.0
2009-11-12 13:30:00,98.58,98.67,98.41,98.54,62500.0,76.3455,76.4152,76.2139,76.3145,62500.0
2009-11-12 14:00:00,98.54,98.74,98.46,98.53,20500.0,76.3145,76.4694,76.2526,76.3068,20500.0
2009-11-12 14:30:00,98.52,98.56,98.35,98.54,82300.0,76.299,76.33,76.1674,76.3145,82300.0
2009-11-12 15:00:00,98.51,98.6,98.42,98.56,59500.0,76.2913,76.361,76.2216,76.33,59500.0
2009-11-12 15:30:00,98.55,98.73,98.25,98.6,163600.0,76.3223,76.4617,76.0899,76.361,163600.0
2009-11-13 09:30:00,98.95,99.14,98.21,98.51,57800.0,76.6321,76.7792,76.059,76.2913,57800.0
2009-11-13 10:00:00,98.46,98.97,98.35,98.74,24800.0,76.2526,76.6476,76.1674,76.4694,24800.0
2009-11-13 10:30:00,98.76,99.31,98.61,99.16,18900.0,76.4849,76.9109,76.3687,76.7947,18900.0
2009-11-13 11:00:00,99.17,99.43,99.1,99.33,13100.0,76.8024,77.0038,76.7482,76.9264,13100.0
2009-11-13 11:30:00,99.29,99.43,99.09,99.09,32300.0,76.8954,77.0038,76.7405,76.7405,32300.0
2009-11-13 12:00:00,99.14,99.81,99.14,99.7,55500.0,76.7792,77.2981,76.7792,77.2129,55500.0
2009-11-13 12:30:00,99.78,99.8,99.53,99.71,96900.0,77.2749,77.2903,77.0812,77.2206,96900.0
2009-11-13 13:00:00,99.7,99.94,99.63,99.94,95500.0,77.2129,77.3988,77.1587,77.3988,95500.0
2009-11-13 13:30:00,99.94,99.94,99.73,99.87,34200.0,77.3988,77.3988,77.2361,77.3446,34200.0
2009-11-13 14:00:00,99.86,99.98,99.53,99.65,40400.0,77.3368,77.4297,77.0812,77.1742,40400.0
2009-11-13 14:30:00,99.61,99.62,99.21,99.3,20000.0,77.1432,77.1509,76.8334,76.9031,20000.0
2009-11-13 15:00:00,99.24,99.52,99.09,99.35,24000.0,76.8567,77.0735,76.7405,76.9418,24000.0
2009-11-13 15:30:00,99.31,99.76,99.21,99.49,96900.0,76.9109,77.2594,76.8334,77.0503,96900.0
2009-11-16 09:30:00,99.53,100.62,99.26,100.55,67700.0,77.0812,77.9254,76.8721,77.8712,67700.0
2009-11-16 10:00:00,100.58,100.94,100.45,100.76,57700.0,77.8944,78.1732,77.7937,78.0338,57700.0
2009-11-16 10:30:00,100.8,101.25,100.69,101.2,34200.0,78.0648,78.4133,77.9796,78.3746,34200.0
2009-11-16 11:00:00,101.2,101.23,100.94,101.18,25300.0,78.3746,78.3978,78.1732,78.3591,25300.0
2009-11-16 11:30:00,101.19,101.48,101.19,101.28,33300.0,78.3668,78.5914,78.3668,78.4365,33300.0
2009-11-16 12:00:00,101.26,101.35,100.83,100.91,34500.0,78.421,78.4907,78.088,78.15,34500.0
2009-11-16 12:30:00,100.92,101.05,100.73,101.0,53500.0,78.1577,78.2584,78.0106,78.2197,53500.0
2009-11-16 13:00:00,101.05,101.1,100.73,100.84,37700.0,78.2584,78.2971,78.0106,78.0958,37700.0
2009-11-16 13:30:00,100.83,101.09,100.83,101.04,20500.0,78.088,78.2894,78.088,78.2507,20500.0
2009-11-16 14:00:00,101.04,101.1,100.94,100.98,54500.0,78.2507,78.2971,78.1732,78.2042,54500.0
2009-11-16 14:30:00,100.97,101.08,100.85,101.0,41600.0,78.1965,78.2816,78.1035,78.2197,41600.0
2009-11-16 15:00:00,101.0,101.0,100.58,100.63,59000.0,78.2197,78.2197,77.8944,77.9331,59000.0
2009-11-16 15:30:00,100.63,101.05,100.54,100.97,153300.0,77.9331,78.2584,77.8634,78.1965,153300.0
2009-11-17 09:30:00,101.14,102.28,100.68,102.06,135400.0,78.3281,79.211,77.9719,79.0406,135400.0
2009-11-17 10:00:00,102.06,102.22,101.9,101.94,196100.0,79.0406,79.1645,78.9167,78.9477,196100.0
2009-11-17 10:30:00,101.94,101.94,101.45,101.86,87100.0,78.9477,78.9477,78.5682,78.8857,87100.0
2009-11-17 11:00:00,101.86,101.9,101.57,101.76,59400.0,78.8857,78.9167,78.6611,78.8083,59400.0
2009-11-17 11:30:00,101.79,101.82,101.7,101.75,95300.0,78.8315,78.8547,78.7618,78.8005,95300.0
2009-11-17 12:00:00,101.72,101.95,101.66,101.79,80500.0,78.7773,78.9554,78.7308,78.8315,80500.0
2009-11-17 12:30:00,101.84,101.9,101.65,101.69,48100.0,78.8702,78.9167,78.7231,78.7541,48100.0
2009-11-17 13:00:00,101.68,101.69,101.42,101.47,62100.0,78.7463,78.7541,78.545,78.5837,62100.0
2009-11-17 13:30:00,101.47,101.58,101.41,101.49,58400.0,78.5837,78.6689,78.5372,78.5992,58400.0
2009-11-17 14:00:00,101.45,101.63,101.4,101.46,50000.0,78.5682,78.7076,78.5295,78.5759,50000.0
2009-11-17 14:30:00,101.47,101.48,101.19,101.32,64800.0,78.5837,78.5914,78.3668,78.4675,64800.0
2009-11-17 15:00:00,101.32,101.48,101.15,101.4,93800.0,78.4675,78.5914,78.3359,78.5295,93800.0
2009-11-17 15:30:00,101.4,101.59,101.26,101.43,113000.0,78.5295,78.6766,78.421,78.5527,113000.0
2009-11-18 09:30:00,101.41,101.54,100.39,100.56,79600.0,78.5372,78.6379,77.7473,77.8789,79600.0
2009-11-18 10:00:00,100.55,100.95,100.5,100.88,100400.0,77.8712,78.181,77.8325,78.1268,100400.0
2009-11-18 10:30:00,100.89,101.28,100.78,101.22,60800.0,78.1345,78.4365,78.0493,78.3901,60800.0
2009-11-18 11:00:00,101.27,101.64,101.11,101.51,88200.0,78.4288,78.7153,78.3049,78.6147,88200.0
2009-11-18 11:30:00,101.45,101.8,101.25,101.71,42100.0,78.5682,78.8393,78.4133,78.7696,42100.0
2009-11-18 12:00:00,101.7,102.54,101.64,102.18,123100.0,78.7618,79.4123,78.7153,79.1335,123100.0
2009-11-18 12:30:00,102.21,102.29,98.1,98.42,1314400.0,79.1568,79.2187,75.9738,76.2216,1314400.0
2009-11-18 13:00:00,98.46,99.65,97.89,99.38,380100.0,76.2526,77.1742,75.8111,76.9651,380100.0
2009-11-18 13:30:00,99.35,99.67,98.63,98.66,164300.0,76.9418,77.1897,76.3842,76.4075,164300.0
2009-11-18 14:00:00,98.66,98.75,98.29,98.34,174000.0,76.4075,76.4772,76.1209,76.1596,174000.0
2009-11-18 14:30:00,98.34,98.37,97.7,98.36,200000.0,76.1596,76.1829,75.664,76.1751,200000.0
2009-11-18 15:00:00,98.36,98.79,98.26,98.26,136800.0,76.1751,76.5082,76.0977,76.0977,136800.0
2009-11-18 15:30:00,98.26,98.83,98.04,98.23,354900.0,76.0977,76.5391,75.9273,76.0745,354900.0
2009-11-19 09:30:00,97.87,98.31,95.66,95.99,261900.0,75.7957,76.1364,74.0841,74.3397,261900.0
2009-11-19 10:00:00,95.99,96.79,95.56,96.4,234000.0,74.3397,74.9592,74.0067,74.6572,234000.0
2009-11-19 10:30:00,96.41,96.55,96.19,96.3,138400.0,74.665,74.7734,74.4946,74.5798,138400.0
2009-11-19 11:00:00,96.32,96.53,96.18,96.36,102200.0,74.5953,74.7579,74.4868,74.6262,102200.0
2009-11-19 11:30:00,96.36,96.53,96.32,96.44,66800.0,74.6262,74.7579,74.5953,74.6882,66800.0
2009-11-19 12:00:00,96.43,96.67,96.36,96.55,49600.0,74.6804,74.8663,74.6262,74.7734,49600.0
2009-11-19 12:30:00,96.56,96.78,96.48,96.6,53200.0,74.7811,74.9515,74.7192,74.8121,53200.0
2009-11-19 13:00:00,96.58,96.65,96.3,96.47,50900.0,74.7966,74.8508,74.5798,74.7114,50900.0
2009-11-19 13:30:00,96.47,96.66,96.42,96.47,46100.0,74.7114,74.8586,74.6727,74.7114,46100.0
2009-11-19 14:00:00,96.47,96.67,96.33,96.52,93100.0,74.7114,74.8663,74.603,74.7501,93100.0
2009-11-19 14:30:00,96.51,96.53,96.3,96.34,85600.0,74.7424,74.7579,74.5798,74.6107,85600.0
2009-11-19 15:00:00,96.31,96.7,96.31,96.67,88400.0,74.5875,74.8895,74.5875,74.8663,88400.0
2009-11-19 15:30:00,96.66,97.29,96.63,97.02,160600.0,74.8586,75.3465,74.8353,75.1374,160600.0
2009-11-20 09:30:00,96.78,97.5,96.41,96.87,93900.0,74.9515,75.5091,74.665,75.0212,93900.0
2009-11-20 10:00:00,96.87,97.08,96.79,96.96,56600.0,75.0212,75.1838,74.9592,75.0909,56600.0
2009-11-20 10:30:00,96.95,97.01,96.63,96.65,53800.0,75.0832,75.1296,74.8353,74.8508,53800.0
2009-11-20 11:00:00,96.68,96.96,96.48,96.54,74400.0,74.8741,75.0909,74.7192,74.7656,74400.0
2009-11-20 11:30:00,96.55,96.56,96.31,96.38,54200.0,74.7734,74.7811,74.5875,74.6417,54200.0
2009-11-20 12:00:00,96.36,96.38,96.1,96.22,64700.0,74.6262,74.6417,74.4249,74.5178,64700.0
2009-11-20 12:30:00,96.22,96.28,96.07,96.12,35600.0,74.5178,74.5643,74.4016,74.4404,35600.0
2009-11-20 13:00:00,96.1,96.55,96.04,96.31,42200.0,74.4249,74.7734,74.3784,74.5875,42200.0
2009-11-20 13:30:00,96.31,96.59,96.24,96.47,31400.0,74.5875,74.8044,74.5333,74.7114,31400.0
2009-11-20 14:00:00,96.46,96.92,96.46,96.82,49600.0,74.7037,75.0599,74.7037,74.9825,49600.0
2009-11-20 14:30:00,96.84,97.02,96.75,96.83,69800.0,74.998,75.1374,74.9283,74.9902,69800.0
2009-11-20 15:00:00,96.83,97.17,96.76,97.16,59000.0,74.9902,75.2535,74.936,75.2458,59000.0
2009-11-20 15:30:00,97.16,97.49,97.14,97.24,202200.0,75.2458,75.5014,75.2303,75.3077,202200.0
2009-11-23 09:30:00,98.57,99.0,98.29,98.93,32400.0,76.3378,76.6708,76.1209,76.6166,32400.0
2009-11-23 10:00:00,98.93,99.15,98.64,98.69,48800.0,76.6166,76.787,76.392,76.4307,48800.0
2009-11-23 10:30:00,98.64,98.7,98.05,98.05,68400.0,76.392,76.4384,75.9351,75.9351,68400.0
2009-11-23 11:00:00,98.09,98.5,98.03,98.33,37800.0,75.966,76.2836,75.9196,76.1519,37800.0
2009-11-23 11:30:00,98.36,98.4,98.14,98.18,31300.0,76.1751,76.2061,76.0048,76.0357,31300.0
2009-11-23 12:00:00,98.15,98.27,98.06,98.11,32000.0,76.0125,76.1054,75.9428,75.9815,32000.0
2009-11-23 12:30:00,98.07,98.29,97.78,98.13,27800.0,75.9505,76.1209,75.726,75.997,27800.0
2009-11-23 13:00:00,98.16,98.19,97.95,98.06,48600.0,76.0202,76.0435,75.8576,75.9428,48600.0
2009-11-23 13:30:00,98.07,98.2,97.91,98.08,35500.0,75.9505,76.0512,75.8266,75.9583,35500.0
2009-11-23 14:00:00,98.06,98.21,97.91,98.01,51800.0,75.9428,76.059,75.8266,75.9041,51800.0
2009-11-23 14:30:00,98.03,98.11,97.98,98.01,20900.0,75.9196,75.9815,75.8808,75.9041,20900.0
2009-11-23 15:00:00,98.0,98.21,98.0,98.0,42600.0,75.8963,76.059,75.8963,75.8963,42600.0
2009-11-23 15:30:00,98.0,98.24,97.95,98.2,139000.0,75.8963,76.0822,75.8576,76.0512,139000.0
2009-11-24 09:30:00,98.72,98.72,98.1,98.34,104900.0,76.4539,76.4539,75.9738,76.1596,104900.0
2009-11-24 10:00:00,98.47,98.88,98.29,98.65,157700.0,76.2603,76.5779,76.1209,76.3997,157700.0
2009-11-24 10:30:00,98.65,99.26,98.61,98.88,39600.0,76.3997,76.8721,76.3687,76.5779,39600.0
2009-11-24 11:00:00,98.86,99.25,98.81,98.96,55000.0,76.5624,76.8644,76.5236,76.6398,55000.0
2009-11-24 11:30:00,98.91,99.09,98.8,98.99,50100.0,76.6011,76.7405,76.5159,76.663,50100.0
2009-11-24 12:00:00,99.0,99.01,98.77,98.81,17900.0,76.6708,76.6785,76.4927,76.5236,17900.0
2009-11-24 12:30:00,98.75,98.8,98.64,98.74,14700.0,76.4772,76.5159,76.392,76.4694,14700.0
2009-11-24 13:00:00,98.71,98.78,98.67,98.74,28400.0,76.4462,76.5004,76.4152,76.4694,28400.0
2009-11-24 13:30:00,98.76,98.8,98.67,98.74,23000.0,76.4849,76.5159,76.4152,76.4694,23000.0
2009-11-24 14:00:00,98.73,98.87,98.63,98.84,26300.0,76.4617,76.5701,76.3842,76.5469,26300.0
2009-11-24 14:30:00,98.83,99.14,98.77,99.04,23300.0,76.5391,76.7792,76.4927,76.7018,23300.0
2009-11-24 15:00:00,99.02,99.04,98.73,98.75,24400.0,76.6863,76.7018,76.4617,76.4772,24400.0
2009-11-24 15:30:00,98.75,98.85,98.61,98.84,138200.0,76.4772,76.5546,76.3687,76.5469,138200.0
2009-11-25 09:30:00,99.0,99.0,98.41,98.53,38900.0,76.6708,76.6708,76.2139,76.3068,38900.0
2009-11-25 10:00:00,98.6,98.92,98.54,98.6,66600.0,76.361,76.6088,76.3145,76.361,66600.0
2009-11-25 10:30:00,98.65,98.78,98.4,98.4,84300.0,76.3997,76.5004,76.2061,76.2061,84300.0
2009-11-25 11:00:00,98.39,98.62,98.39,98.62,50300.0,76.1984,76.3765,76.1984,76.3765,50300.0
2009-11-25 11:30:00,98.62,98.89,98.58,98.74,38500.0,76.3765,76.5856,76.3455,76.4694,38500.0
2009-11-25 12:00:00,98.78,98.78,98.37,98.59,32500.0,76.5004,76.5004,76.1829,76.3533,32500.0
2009-11-25 12:30:00,98.54,98.6,98.33,98.59,23000.0,76.3145,76.361,76.1519,76.3533,23000.0
2009-11-25 13:00:00,98.58,98.6,98.48,98.59,13400.0,76.3455,76.361,76.2681,76.3533,13400.0
2009-11-25 13:30:00,98.6,98.6,98.48,98.57,23900.0,76.361,76.361,76.2681,76.3378,23900.0
2009-11-25 14:00:00,98.6,98.62,98.5,98.6,30800.0,76.361,76.3765,76.2836,76.361,30800.0
2009-11-25 14:30:00,98.6,98.69,98.52,98.62,27300.0,76.361,76.4307,76.299,76.3765,27300.0
2009-11-25 15:00:00,98.59,98.69,98.52,98.55,25000.0,76.3533,76.4307,76.299,76.3223,25000.0
2009-11-25 15:30:00,98.51,98.61,98.47,98.57,65100.0,76.2913,76.3687,76.2603,76.3378,65100.0
2009-11-27 09:30:00,96.52,96.81,96.03,96.66,44700.0,74.7501,74.9747,74.3707,74.8586,44700.0
2009-11-27 10:00:00,96.63,97.68,96.56,97.5,65000.0,74.8353,75.6485,74.7811,75.5091,65000.0
2009-11-27 10:30:00,97.55,98.14,97.5,98.08,59000.0,75.5478,76.0048,75.5091,75.9583,59000.0
2009-11-27 11:00:00,98.02,98.27,97.64,97.69,58600.0,75.9118,76.1054,75.6175,75.6563,58600.0
2009-11-27 11:30:00,97.64,98.14,97.56,98.0,57200.0,75.6175,76.0048,75.5556,75.8963,57200.0
2009-11-27 12:00:00,98.01,98.06,97.49,97.56,59800.0,75.9041,75.9428,75.5014,75.5556,59800.0
2009-11-27 12:30:00,97.57,98.2,97.46,97.57,68900.0,75.5633,76.0512,75.4781,75.5633,68900.0
2009-11-30 09:30:00,97.71,97.93,96.16,96.38,65500.0,75.6717,75.8421,74.4713,74.6417,65500.0
2009-11-30 10:00:00,96.38,96.66,96.29,96.57,90100.0,74.6417,74.8586,74.572,74.7889,90100.0
2009-11-30 10:30:00,96.57,96.83,96.57,96.82,55400.0,74.7889,74.9902,74.7889,74.9825,55400.0
2009-11-30 11:00:00,96.82,96.84,96.31,96.31,73100.0,74.9825,74.998,74.5875,74.5875,73100.0
2009-11-30 11:30:00,96.31,96.33,96.05,96.29,38900.0,74.5875,74.603,74.3862,74.572,38900.0
2009-11-30 12:00:00,96.33,96.58,96.28,96.53,27100.0,74.603,74.7966,74.5643,74.7579,27100.0
2009-11-30 12:30:00,96.54,96.54,96.22,96.48,37700.0,74.7656,74.7656,74.5178,74.7192,37700.0
2009-11-30 13:00:00,96.48,96.75,96.45,96.75,32600.0,74.7192,74.9283,74.6959,74.9283,32600.0
2009-11-30 13:30:00,96.74,96.86,96.49,96.71,19800.0,74.9205,75.0135,74.7269,74.8973,19800.0
2009-11-30 14:00:00,96.74,97.04,96.67,97.0,54300.0,74.9205,75.1529,74.8663,75.1219,54300.0
2009-11-30 14:30:00,97.0,97.17,96.98,97.11,43300.0,75.1219,75.2535,75.1064,75.2071,43300.0
2009-11-30 15:00:00,97.12,97.61,97.06,97.48,71600.0,75.2148,75.5943,75.1683,75.4936,71600.0
2009-11-30 15:30:00,97.47,97.82,97.44,97.71,139000.0,75.4859,75.7569,75.4626,75.6717,139000.0
2009-12-01 09:30:00,98.48,99.33,98.25,98.36,54100.0,76.2681,76.9264,76.0899,76.1751,54100.0
2009-12-01 10:00:00,98.33,98.56,97.92,98.08,119600.0,76.1519,76.33,75.8344,75.9583,119600.0
2009-12-01 10:30:00,98.06,98.21,97.93,98.15,134100.0,75.9428,76.059,75.8421,76.0125,134100.0
2009-12-01 11:00:00,98.11,98.33,98.0,98.25,125400.0,75.9815,76.1519,75.8963,76.0899,125400.0
2009-12-01 11:30:00,98.27,98.46,98.19,98.19,47800.0,76.1054,76.2526,76.0435,76.0435,47800.0
2009-12-01 12:00:00,98.19,98.37,98.14,98.18,57100.0,76.0435,76.1829,76.0048,76.0357,57100.0
2009-12-01 12:30:00,98.2,98.34,98.13,98.32,39800.0,76.0512,76.1596,75.997,76.1442,39800.0
2009-12-01 13:00:00,98.33,98.6,98.25,98.51,36300.0,76.1519,76.361,76.0899,76.2913,36300.0
2009-12-01 13:30:00,98.48,98.6,98.36,98.51,34800.0,76.2681,76.361,76.1751,76.2913,34800.0
2009-12-01 14:00:00,98.52,98.54,98.31,98.47,55600.0,76.299,76.3145,76.1364,76.2603,55600.0
2009-12-01 14:30:00,98.44,98.58,98.15,98.2,82500.0,76.2371,76.3455,76.0125,76.0512,82500.0
2009-12-01 15:00:00,98.19,98.26,98.06,98.17,62200.0,76.0435,76.0977,75.9428,76.028,62200.0
2009-12-01 15:30:00,98.17,98.33,97.93,98.2,134000.0,76.028,76.1519,75.8421,76.0512,134000.0
2009-12-02 09:30:00,98.47,98.93,98.33,98.73,77500.0,76.2603,76.6166,76.1519,76.4617,77500.0
2009-12-02 10:00:00,98.71,99.3,98.71,99.0,66900.0,76.4462,76.9031,76.4462,76.6708,66900.0
2009-12-02 10:30:00,98.95,99.02,98.78,98.95,67700.0,76.6321,76.6863,76.5004,76.6321,67700.0
2009-12-02 11:00:00,98.93,98.93,98.51,98.64,42400.0,76.6166,76.6166,76.2913,76.392,42400.0
2009-12-02 11:30:00,98.64,98.81,98.55,98.68,45600.0,76.392,76.5236,76.3223,76.423,45600.0
2009-12-02 12:00:00,98.69,98.82,98.21,98.36,52400.0,76.4307,76.5314,76.059,76.1751,52400.0
2009-12-02 12:30:00,98.38,98.57,98.31,98.56,73400.0,76.1906,76.3378,76.1364,76.33,73400.0
2009-12-02 13:00:00,98.56,98.58,98.39,98.43,30200.0,76.33,76.3455,76.1984,76.2293,30200.0
2009-12-02 13:30:00,98.44,98.49,98.31,98.46,26700.0,76.2371,76.2758,76.1364,76.2526,26700.0
2009-12-02 14:00:00,98.47,98.59,98.3,98.47,44800.0,76.2603,76.3533,76.1287,76.2603,44800.0
2009-12-02 14:30:00,98.5,98.73,98.4,98.7,49600.0,76.2836,76.4617,76.2061,76.4384,49600.0
2009-12-02 15:00:00,98.67,98.67,98.29,98.36,55100.0,76.4152,76.4152,76.1209,76.1751,55100.0
2009-12-02 15:30:00,98.36,98.81,98.3,98.56,105200.0,76.1751,76.5236,76.1287,76.33,105200.0
2009-12-03 09:30:00,98.86,99.52,98.69,99.21,57600.0,76.5624,77.0735,76.4307,76.8334,57600.0
2009-12-03 10:00:00,99.19,99.2,98.52,98.81,65000.0,76.8179,76.8257,76.299,76.5236,65000.0
2009-12-03 10:30:00,98.79,98.86,98.51,98.59,73200.0,76.5082,76.5624,76.2913,76.3533,73200.0
2009-12-03 11:00:00,98.62,98.63,98.15,98.48,83200.0,76.3765,76.3842,76.0125,76.2681,83200.0
2009-12-03 11:30:00,98.46,98.48,98.17,98.44,36600.0,76.2526,76.2681,76.028,76.2371,36600.0
2009-12-03 12:00:00,98.42,98.56,98.35,98.47,46000.0,76.2216,76.33,76.1674,76.2603,46000.0
2009-12-03 12:30:00,98.48,98.52,98.42,98.44,40500.0,76.2681,76.299,76.2216,76.2371,40500.0
2009-12-03 13:00:00,98.44,98.51,98.38,98.4,33900.0,76.2371,76.2913,76.1906,76.2061,33900.0
2009-12-03 13:30:00,98.43,98.47,98.32,98.35,30800.0,76.2293,76.2603,76.1442,76.1674,30800.0
2009-12-03 14:00:00,98.35,98.37,98.15,98.28,38400.0,76.1674,76.1829,76.0125,76.1132,38400.0
2009-12-03 14:30:00,98.31,98.4,98.15,98.17,44600.0,76.1364,76.2061,76.0125,76.028,44600.0
2009-12-03 15:00:00,98.19,98.27,98.11,98.12,58500.0,76.0435,76.1054,75.9815,75.9893,58500.0
2009-12-03 15:30:00,98.13,98.18,97.48,97.66,102100.0,75.997,76.0357,75.4936,75.633,102100.0
2009-12-04 09:30:00,98.92,99.44,98.71,98.96,126400.0,76.6088,77.0115,76.4462,76.6398,126400.0
2009-12-04 10:00:00,98.99,99.22,98.85,99.11,78900.0,76.663,76.8412,76.5546,76.756,78900.0
2009-12-04 10:30:00,99.14,99.2,98.98,99.03,98500.0,76.7792,76.8257,76.6553,76.694,98500.0
2009-12-04 11:00:00,99.09,99.09,98.61,98.61,86000.0,76.7405,76.7405,76.3687,76.3687,86000.0
2009-12-04 11:30:00,98.55,98.71,97.85,98.3,130700.0,76.3223,76.4462,75.7802,76.1287,130700.0
2009-12-04 12:00:00,98.3,98.68,98.25,98.64,36800.0,76.1287,76.423,76.0899,76.392,36800.0
2009-12-04 12:30:00,98.64,98.89,98.56,98.66,80300.0,76.392,76.5856,76.33,76.4075,80300.0
2009-12-04 13:00:00,98.63,98.8,98.49,98.5,40100.0,76.3842,76.5159,76.2758,76.2836,40100.0
2009-12-04 13:30:00,98.51,98.74,98.11,98.11,46400.0,76.2913,76.4694,75.9815,75.9815,46400.0
2009-12-04 14:00:00,98.16,98.25,97.96,98.2,57000.0,76.0202,76.0899,75.8654,76.0512,57000.0
2009-12-04 14:30:00,98.2,98.35,98.1,98.25,94900.0,76.0512,76.1674,75.9738,76.0899,94900.0
2009-12-04 15:00:00,98.25,98.94,98.21,98.88,85400.0,76.0899,76.6243,76.059,76.5779,85400.0
2009-12-04 15:30:00,98.89,99.12,98.76,98.96,140600.0,76.5856,76.7637,76.4849,76.6398,140600.0
2009-12-07 09:30:00,98.99,99.5,98.45,99.2,53900.0,76.663,77.058,76.2448,76.8257,53900.0
2009-12-07 10:00:00,99.22,99.32,98.97,98.97,60800.0,76.8412,76.9186,76.6476,76.6476,60800.0
2009-12-07 10:30:00,99.02,99.07,98.86,98.98,26000.0,76.6863,76.725,76.5624,76.6553,26000.0
2009-12-07 11:00:00,98.95,99.07,98.88,99.0,34900.0,76.6321,76.725,76.5779,76.6708,34900.0
2009-12-07 11:30:00,99.03,99.05,98.92,99.03,21400.0,76.694,76.7095,76.6088,76.694,21400.0
2009-12-07 12:00:00,99.02,99.04,98.91,98.95,18500.0,76.6863,76.7018,76.6011,76.6321,18500.0
2009-12-07 12:30:00,98.97,99.21,98.96,99.07,24400.0,76.6476,76.8334,76.6398,76.725,24400.0
2009-12-07 13:00:00,99.07,99.13,98.96,99.07,17700.0,76.725,76.7715,76.6398,76.725,17700.0
2009-12-07 13:30:00,99.07,99.07,98.73,98.78,23800.0,76.725,76.725,76.4617,76.5004,23800.0
2009-12-07 14:00:00,98.78,98.84,98.55,98.7,20500.0,76.5004,76.5469,76.3223,76.4384,20500.0
2009-12-07 14:30:00,98.7,98.7,98.29,98.47,26000.0,76.4384,76.4384,76.1209,76.2603,26000.0
2009-12-07 15:00:00,98.5,98.73,98.41,98.61,30200.0,76.2836,76.4617,76.2139,76.3687,30200.0
2009-12-07 15:30:00,98.62,98.83,98.46,98.53,77200.0,76.3765,76.5391,76.2526,76.3068,77200.0
2009-12-08 09:30:00,98.02,98.02,96.73,97.28,31300.0,75.9118,75.9118,74.9128,75.3387,31300.0
2009-12-08 10:00:00,97.26,97.85,97.22,97.5,50900.0,75.3232,75.7802,75.2923,75.5091,50900.0
2009-12-08 10:30:00,97.5,97.58,97.16,97.45,55900.0,75.5091,75.5711,75.2458,75.4704,55900.0
2009-12-08 11:00:00,97.46,97.74,97.44,97.69,42200.0,75.4781,75.695,75.4626,75.6563,42200.0
2009-12-08 11:30:00,97.69,97.93,97.52,97.67,20500.0,75.6563,75.8421,75.5246,75.6408,20500.0
2009-12-08 12:00:00,97.65,97.7,97.48,97.56,22700.0,75.6253,75.664,75.4936,75.5556,22700.0
2009-12-08 12:30:00,97.57,97.75,97.52,97.75,16900.0,75.5633,75.7027,75.5246,75.7027,16900.0
2009-12-08 13:00:00,97.77,97.92,97.31,97.38,20200.0,75.7182,75.8344,75.362,75.4162,20200.0
2009-12-08 13:30:00,97.35,97.68,97.31,97.42,21400.0,75.3929,75.6485,75.362,75.4472,21400.0
2009-12-08 14:00:00,97.42,97.62,97.26,97.44,34600.0,75.4472,75.602,75.3232,75.4626,34600.0
2009-12-08 14:30:00,97.44,97.54,97.33,97.46,44700.0,75.4626,75.5401,75.3774,75.4781,44700.0
2009-12-08 15:00:00,97.46,97.75,97.46,97.69,24800.0,75.4781,75.7027,75.4781,75.6563,24800.0
2009-12-08 15:30:00,97.69,97.77,97.4,97.51,58300.0,75.6563,75.7182,75.4317,75.5169,58300.0
2009-12-09 09:30:00,97.37,97.37,96.33,96.94,27100.0,75.4084,75.4084,74.603,75.0754,27100.0
2009-12-09 10:00:00,96.98,97.12,96.84,97.01,29200.0,75.1064,75.2148,74.998,75.1296,29200.0
2009-12-09 10:30:00,97.06,97.67,96.86,97.33,25600.0,75.1683,75.6408,75.0135,75.3774,25600.0
2009-12-09 11:00:00,97.35,97.58,97.3,97.43,32400.0,75.3929,75.5711,75.3542,75.4549,32400.0
2009-12-09 11:30:00,97.51,97.51,97.27,97.35,25600.0,75.5169,75.5169,75.331,75.3929,25600.0
2009-12-09 12:00:00,97.34,97.37,96.98,97.06,38900.0,75.3852,75.4084,75.1064,75.1683,38900.0
2009-12-09 12:30:00,97.06,97.19,97.0,97.04,17800.0,75.1683,75.269,75.1219,75.1529,17800.0
2009-12-09 13:00:00,97.04,97.1,96.81,97.01,21200.0,75.1529,75.1993,74.9747,75.1296,21200.0
2009-12-09 13:30:00,96.99,97.01,96.77,96.91,21200.0,75.1141,75.1296,74.9438,75.0522,21200.0
2009-12-09 14:00:00,96.89,97.19,96.89,96.96,12200.0,75.0367,75.269,75.0367,75.0909,12200.0
2009-12-09 14:30:00,96.92,97.38,96.92,97.29,16500.0,75.0599,75.4162,75.0599,75.3465,16500.0
2009-12-09 15:00:00,97.29,97.75,97.29,97.66,26400.0,75.3465,75.7027,75.3465,75.633,26400.0
2009-12-09 15:30:00,97.65,97.78,97.42,97.66,52100.0,75.6253,75.726,75.4472,75.633,52100.0
2009-12-10 09:30:00,97.92,98.23,97.56,98.03,29500.0,75.8344,76.0745,75.5556,75.9196,29500.0
2009-12-10 10:00:00,98.0,98.0,97.62,97.84,24600.0,75.8963,75.8963,75.602,75.7724,24600.0
2009-12-10 10:30:00,97.82,97.88,97.62,97.64,21500.0,75.7569,75.8034,75.602,75.6175,21500.0
2009-12-10 11:00:00,97.64,97.84,97.54,97.61,12700.0,75.6175,75.7724,75.5401,75.5943,12700.0
2009-12-10 11:30:00,97.59,97.95,97.56,97.95,14200.0,75.5788,75.8576,75.5556,75.8576,14200.0
2009-12-10 12:00:00,97.94,97.94,97.64,97.68,13500.0,75.8499,75.8499,75.6175,75.6485,13500.0
2009-12-10 12:30:00,97.66,98.08,97.64,97.9,9500.0,75.633,75.9583,75.6175,75.8189,9500.0
2009-12-10 13:00:00,97.89,97.89,97.54,97.61,13800.0,75.8111,75.8111,75.5401,75.5943,13800.0
2009-12-10 13:30:00,97.61,97.91,97.6,97.91,13400.0,75.5943,75.8266,75.5866,75.8266,13400.0
2009-12-10 14:00:00,97.93,98.07,97.82,98.06,15100.0,75.8421,75.9505,75.7569,75.9428,15100.0
2009-12-10 14:30:00,98.05,98.06,97.88,97.96,16100.0,75.9351,75.9428,75.8034,75.8654,16100.0
2009-12-10 15:00:00,97.97,98.07,97.74,97.77,47300.0,75.8731,75.9505,75.695,75.7182,47300.0
2009-12-10 15:30:00,97.74,97.88,97.63,97.78,101300.0,75.695,75.8034,75.6098,75.726,101300.0
2009-12-11 09:30:00,98.46,98.54,97.74,98.06,35300.0,76.2526,76.3145,75.695,75.9428,35300.0
2009-12-11 10:00:00,98.07,98.14,97.72,98.01,26300.0,75.9505,76.0048,75.6795,75.9041,26300.0
2009-12-11 10:30:00,98.07,98.19,97.79,98.03,40400.0,75.9505,76.0435,75.7337,75.9196,40400.0
2009-12-11 11:00:00,97.99,98.03,97.49,97.61,17400.0,75.8886,75.9196,75.5014,75.5943,17400.0
2009-12-11 11:30:00,97.58,97.77,97.49,97.71,17700.0,75.5711,75.7182,75.5014,75.6717,17700.0
2009-12-11 12:00:00,97.75,97.97,97.75,97.86,10400.0,75.7027,75.8731,75.7027,75.7879,10400.0
2009-12-11 12:30:00,97.85,98.08,97.83,98.07,10600.0,75.7802,75.9583,75.7647,75.9505,10600.0
2009-12-11 13:00:00,98.06,98.09,97.67,97.73,34000.0,75.9428,75.966,75.6408,75.6872,34000.0
2009-12-11 13:30:00,97.73,97.91,97.69,97.81,15900.0,75.6872,75.8266,75.6563,75.7492,15900.0
2009-12-11 14:00:00,97.82,98.06,97.82,97.99,13000.0,75.7569,75.9428,75.7569,75.8886,13000.0
2009-12-11 14:30:00,97.95,97.95,97.75,97.81,18400.0,75.8576,75.8576,75.7027,75.7492,18400.0
2009-12-11 15:00:00,97.81,97.92,97.73,97.92,30900.0,75.7492,75.8344,75.6872,75.8344,30900.0
2009-12-11 15:30:00,97.96,97.99,97.58,97.74,56300.0,75.8654,75.8886,75.5711,75.695,56300.0
2009-12-14 09:30:00,97.91,98.2,97.61,97.94,32600.0,75.8266,76.0512,75.5943,75.8499,32600.0
2009-12-14 10:00:00,97.98,98.07,97.82,98.01,26500.0,75.8808,75.9505,75.7569,75.9041,26500.0
2009-12-14 10:30:00,98.06,98.13,97.92,97.98,16700.0,75.9428,75.997,75.8344,75.8808,16700.0
2009-12-14 11:00:00,97.96,98.22,97.96,98.19,14100.0,75.8654,76.0667,75.8654,76.0435,14100.0
2009-12-14 11:30:00,98.16,98.26,98.14,98.19,21200.0,76.0202,76.0977,76.0048,76.0435,21200.0
2009-12-14 12:00:00,98.19,98.51,98.19,98.45,13000.0,76.0435,76.2913,76.0435,76.2448,13000.0
2009-12-14 12:30:00,98.45,98.74,98.44,98.6,22100.0,76.2448,76.4694,76.2371,76.361,22100.0
2009-12-14 13:00:00,98.58,98.64,98.42,98.46,27300.0,76.3455,76.392,76.2216,76.2526,27300.0
2009-12-14 13:30:00,98.51,98.53,98.35,98.38,23000.0,76.2913,76.3068,76.1674,76.1906,23000.0
2009-12-14 14:00:00,98.37,98.6,98.35,98.53,21800.0,76.1829,76.361,76.1674,76.3068,21800.0
2009-12-14 14:30:00,98.54,98.73,98.5,98.59,25400.0,76.3145,76.4617,76.2836,76.3533,25400.0
2009-12-14 15:00:00,98.59,98.69,98.52,98.56,31300.0,76.3533,76.4307,76.299,76.33,31300.0
2009-12-14 15:30:00,98.59,98.65,98.38,98.48,75900.0,76.3533,76.3997,76.1906,76.2681,75900.0
2009-12-15 09:30:00,97.81,98.21,97.61,98.06,27600.0,75.7492,76.059,75.5943,75.9428,27600.0
2009-12-15 10:00:00,98.04,98.5,98.03,98.34,26600.0,75.9273,76.2836,75.9196,76.1596,26600.0
2009-12-15 10:30:00,98.36,98.69,98.34,98.57,41600.0,76.1751,76.4307,76.1596,76.3378,41600.0
2009-12-15 11:00:00,98.57,98.6,98.45,98.54,18000.0,76.3378,76.361,76.2448,76.3145,18000.0
2009-12-15 11:30:00,98.53,98.62,98.47,98.5,20400.0,76.3068,76.3765,76.2603,76.2836,20400.0
2009-12-15 12:00:00,98.5,98.55,98.41,98.46,15600.0,76.2836,76.3223,76.2139,76.2526,15600.0
2009-12-15 12:30:00,98.48,98.5,98.42,98.49,12500.0,76.2681,76.2836,76.2216,76.2758,12500.0
2009-12-15 13:00:00,98.49,98.5,98.34,98.36,19200.0,76.2758,76.2836,76.1596,76.1751,19200.0
2009-12-15 13:30:00,98.37,98.5,98.33,98.48,18600.0,76.1829,76.2836,76.1519,76.2681,18600.0
2009-12-15 14:00:00,98.47,98.5,98.41,98.47,27900.0,76.2603,76.2836,76.2139,76.2603,27900.0
2009-12-15 14:30:00,98.49,98.61,98.46,98.61,38300.0,76.2758,76.3687,76.2526,76.3687,38300.0
2009-12-15 15:00:00,98.61,98.7,98.47,98.49,35800.0,76.3687,76.4384,76.2603,76.2758,35800.0
2009-12-15 15:30:00,98.5,98.58,98.4,98.52,91800.0,76.2836,76.3455,76.2061,76.299,91800.0
2009-12-16 09:30:00,98.74,98.74,98.35,98.58,33100.0,76.4694,76.4694,76.1674,76.3455,33100.0
2009-12-16 10:00:00,98.58,98.66,98.01,98.1,32300.0,76.3455,76.4075,75.9041,75.9738,32300.0
2009-12-16 10:30:00,98.1,98.39,98.09,98.29,18400.0,75.9738,76.1984,75.966,76.1209,18400.0
2009-12-16 11:00:00,98.28,98.46,98.25,98.45,15200.0,76.1132,76.2526,76.0899,76.2448,15200.0
2009-12-16 11:30:00,98.51,98.58,98.39,98.49,14800.0,76.2913,76.3455,76.1984,76.2758,14800.0
2009-12-16 12:00:00,98.45,98.48,98.24,98.39,21600.0,76.2448,76.2681,76.0822,76.1984,21600.0
2009-12-16 12:30:00,98.39,98.46,98.25,98.45,13800.0,76.1984,76.2526,76.0899,76.2448,13800.0
2009-12-16 13:00:00,98.44,98.45,98.25,98.36,20000.0,76.2371,76.2448,76.0899,76.1751,20000.0
2009-12-16 13:30:00,98.32,98.33,97.84,97.86,26000.0,76.1442,76.1519,75.7724,75.7879,26000.0
2009-12-16 14:00:00,97.84,98.09,97.75,97.97,25400.0,75.7724,75.966,75.7027,75.8731,25400.0
2009-12-16 14:30:00,97.99,98.01,97.59,97.68,27700.0,75.8886,75.9041,75.5788,75.6485,27700.0
2009-12-16 15:00:00,97.68,98.04,97.54,97.82,70500.0,75.6485,75.9273,75.5401,75.7569,70500.0
2009-12-16 15:30:00,97.82,98.08,97.78,98.0,72300.0,75.7569,75.9583,75.726,75.8963,72300.0
2009-12-17 09:30:00,97.67,97.79,96.88,97.25,23900.0,75.6408,75.7337,75.0289,75.3155,23900.0
2009-12-17 10:00:00,97.28,97.72,97.28,97.53,17600.0,75.3387,75.6795,75.3387,75.5323,17600.0
2009-12-17 10:30:00,97.58,97.7,97.29,97.7,7800.0,75.5711,75.664,75.3465,75.664,7800.0
2009-12-17 11:00:00,97.8,97.82,97.5,97.51,13400.0,75.7414,75.7569,75.5091,75.5169,13400.0
2009-12-17 11:30:00,97.46,97.46,97.06,97.15,27500.0,75.4781,75.4781,75.1683,75.238,27500.0
2009-12-17 12:00:00,97.14,97.2,97.1,97.15,25700.0,75.2303,75.2768,75.1993,75.238,25700.0
2009-12-17 12:30:00,97.15,97.26,96.97,97.25,27000.0,75.238,75.3232,75.0986,75.3155,27000.0
2009-12-17 13:00:00,97.31,97.55,97.22,97.52,17600.0,75.362,75.5478,75.2923,75.5246,17600.0
2009-12-17 13:30:00,97.52,97.56,97.3,97.46,9800.0,75.5246,75.5556,75.3542,75.4781,9800.0
2009-12-17 14:00:00,97.42,97.53,97.35,97.5,12400.0,75.4472,75.5323,75.3929,75.5091,12400.0
2009-12-17 14:30:00,97.5,97.68,97.4,97.47,17000.0,75.5091,75.6485,75.4317,75.4859,17000.0
2009-12-17 15:00:00,97.47,97.51,97.25,97.38,19600.0,75.4859,75.5169,75.3155,75.4162,19600.0
2009-12-17 15:30:00,97.37,97.5,97.18,97.29,38900.0,75.4084,75.5091,75.2613,75.3465,38900.0
2009-12-18 09:30:00,97.19,97.22,96.24,96.85,186700.0,75.269,75.2923,74.5333,75.0057,186700.0
2009-12-18 10:00:00,96.89,96.93,96.67,96.71,16600.0,75.0367,75.0677,74.8663,74.8973,16600.0
2009-12-18 10:30:00,96.71,96.76,96.42,96.6,21700.0,74.8973,74.936,74.6727,74.8121,21700.0
2009-12-18 11:00:00,96.6,96.68,96.18,96.39,22500.0,74.8121,74.8741,74.4868,74.6495,22500.0
2009-12-18 11:30:00,96.34,96.51,96.33,96.44,52000.0,74.6107,74.7424,74.603,74.6882,52000.0
2009-12-18 12:00:00,96.47,96.61,96.37,96.6,20600.0,74.7114,74.8198,74.634,74.8121,20600.0
2009-12-18 12:30:00,96.6,96.76,96.6,96.67,13200.0,74.8121,74.936,74.8121,74.8663,13200.0
2009-12-18 13:00:00,96.65,96.69,96.55,96.59,40500.0,74.8508,74.8818,74.7734,74.8044,40500.0
2009-12-18 13:30:00,96.61,96.76,96.57,96.67,28900.0,74.8198,74.936,74.7889,74.8663,28900.0
2009-12-18 14:00:00,96.69,96.75,96.51,96.64,32300.0,74.8818,74.9283,74.7424,74.8431,32300.0
2009-12-18 14:30:00,96.63,96.79,96.61,96.76,24000.0,74.8353,74.9592,74.8198,74.936,24000.0
2009-12-18 15:00:00,96.76,96.82,96.68,96.75,49500.0,74.936,74.9825,74.8741,74.9283,49500.0
2009-12-18 15:30:00,96.73,96.97,96.55,96.97,65800.0,74.9128,75.0986,74.7734,75.0986,65800.0
2009-12-21 09:30:00,97.01,97.85,96.52,97.67,26500.0,75.1296,75.7802,74.7501,75.6408,26500.0
2009-12-21 10:00:00,97.65,98.03,97.65,97.82,23000.0,75.6253,75.9196,75.6253,75.7569,23000.0
2009-12-21 10:30:00,97.84,97.89,97.56,97.61,16800.0,75.7724,75.8111,75.5556,75.5943,16800.0
2009-12-21 11:00:00,97.59,97.89,97.55,97.71,18200.0,75.5788,75.8111,75.5478,75.6717,18200.0
2009-12-21 11:30:00,97.7,97.97,97.7,97.97,9900.0,75.664,75.8731,75.664,75.8731,9900.0
2009-12-21 12:00:00,97.96,98.14,97.89,97.92,11700.0,75.8654,76.0048,75.8111,75.8344,11700.0
2009-12-21 12:30:00,97.94,97.95,97.77,97.95,8800.0,75.8499,75.8576,75.7182,75.8576,8800.0
2009-12-21 13:00:00,97.91,97.99,97.84,97.96,10200.0,75.8266,75.8886,75.7724,75.8654,10200.0
2009-12-21 13:30:00,97.98,98.09,97.85,98.01,8000.0,75.8808,75.966,75.7802,75.9041,8000.0
2009-12-21 14:00:00,97.99,98.09,97.94,97.98,11400.0,75.8886,75.966,75.8499,75.8808,11400.0
2009-12-21 14:30:00,97.99,98.05,97.98,97.99,11600.0,75.8886,75.9351,75.8808,75.8886,11600.0
2009-12-21 15:00:00,97.98,97.98,97.68,97.81,43100.0,75.8808,75.8808,75.6485,75.7492,43100.0
2009-12-21 15:30:00,97.8,97.88,97.68,97.8,57300.0,75.7414,75.8034,75.6485,75.7414,57300.0
2009-12-22 09:30:00,97.82,98.14,97.64,97.93,5600.0,75.7569,76.0048,75.6175,75.8421,5600.0
2009-12-22 10:00:00,98.03,98.28,98.0,98.17,10600.0,75.9196,76.1132,75.8963,76.028,10600.0
2009-12-22 10:30:00,98.13,98.2,97.65,97.7,10800.0,75.997,76.0512,75.6253,75.664,10800.0
2009-12-22 11:00:00,97.7,97.72,97.51,97.54,10300.0,75.664,75.6795,75.5169,75.5401,10300.0
2009-12-22 11:30:00,97.51,97.58,97.39,97.5,10100.0,75.5169,75.5711,75.4239,75.5091,10100.0
2009-12-22 12:00:00,97.5,97.58,97.49,97.58,9400.0,75.5091,75.5711,75.5014,75.5711,9400.0
2009-12-22 12:30:00,97.56,97.58,97.39,97.56,38500.0,75.5556,75.5711,75.4239,75.5556,38500.0
2009-12-22 13:00:00,97.56,97.74,97.55,97.65,11300.0,75.5556,75.695,75.5478,75.6253,11300.0
2009-12-22 13:30:00,97.67,97.71,97.57,97.63,17000.0,75.6408,75.6717,75.5633,75.6098,17000.0
2009-12-22 14:00:00,97.6,97.66,97.5,97.65,20400.0,75.5866,75.633,75.5091,75.6253,20400.0
2009-12-22 14:30:00,97.65,97.71,97.56,97.59,22000.0,75.6253,75.6717,75.5556,75.5788,22000.0
2009-12-22 15:00:00,97.58,97.61,97.4,97.41,33100.0,75.5711,75.5943,75.4317,75.4394,33100.0
2009-12-22 15:30:00,97.42,97.55,97.38,97.49,96300.0,75.4472,75.5478,75.4162,75.5014,96300.0
2009-12-23 09:30:00,97.41,97.79,97.41,97.71,12000.0,75.4394,75.7337,75.4394,75.6717,12000.0
2009-12-23 10:00:00,97.71,97.71,97.16,97.39,55800.0,75.6717,75.6717,75.2458,75.4239,55800.0
2009-12-23 10:30:00,97.42,97.56,97.39,97.56,21800.0,75.4472,75.5556,75.4239,75.5556,21800.0
2009-12-23 11:00:00,97.54,97.67,97.51,97.67,15800.0,75.5401,75.6408,75.5169,75.6408,15800.0
2009-12-23 11:30:00,97.68,97.79,97.63,97.71,15800.0,75.6485,75.7337,75.6098,75.6717,15800.0
2009-12-23 12:00:00,97.73,97.73,97.55,97.61,20700.0,75.6872,75.6872,75.5478,75.5943,20700.0
2009-12-23 12:30:00,97.61,97.69,97.57,97.63,12700.0,75.5943,75.6563,75.5633,75.6098,12700.0
2009-12-23 13:00:00,97.63,97.91,97.61,97.79,30600.0,75.6098,75.8266,75.5943,75.7337,30600.0
2009-12-23 13:30:00,97.83,98.05,97.83,98.03,36500.0,75.7647,75.9351,75.7647,75.9196,36500.0
2009-12-23 14:00:00,97.98,98.04,97.98,98.0,8700.0,75.8808,75.9273,75.8808,75.8963,8700.0
2009-12-23 14:30:00,98.0,98.04,97.95,98.0,18100.0,75.8963,75.9273,75.8576,75.8963,18100.0
2009-12-23 15:00:00,97.99,98.0,97.9,97.9,19800.0,75.8886,75.8963,75.8189,75.8189,19800.0
2009-12-23 15:30:00,97.9,97.93,97.74,97.77,46100.0,75.8189,75.8421,75.695,75.7182,46100.0
2009-12-24 09:30:00,98.07,98.23,98.04,98.23,17100.0,75.9505,76.0745,75.9273,76.0745,17100.0
2009-12-24 10:00:00,98.23,98.49,98.22,98.22,7100.0,76.0745,76.2758,76.0667,76.0667,7100.0
2009-12-24 10:30:00,98.18,98.35,98.15,98.35,6800.0,76.0357,76.1674,76.0125,76.1674,6800.0
2009-12-24 11:00:00,98.34,98.37,98.12,98.18,8100.0,76.1596,76.1829,75.9893,76.0357,8100.0
2009-12-24 11:30:00,98.17,98.2,98.15,98.19,10300.0,76.028,76.0512,76.0125,76.0435,10300.0
2009-12-24 12:00:00,98.19,98.22,98.08,98.2,13200.0,76.0435,76.0667,75.9583,76.0512,13200.0
2009-12-24 12:30:00,98.22,98.32,98.21,98.29,10000.0,76.0667,76.1442,76.059,76.1209,10000.0
2009-12-28 09:30:00,98.83,98.83,98.44,98.6,7500.0,76.5391,76.5391,76.2371,76.361,7500.0
2009-12-28 10:00:00,98.58,98.58,98.09,98.23,15400.0,76.3455,76.3455,75.966,76.0745,15400.0
2009-12-28 10:30:00,98.25,98.3,98.04,98.11,11400.0,76.0899,76.1287,75.9273,75.9815,11400.0
2009-12-28 11:00:00,98.12,98.22,98.05,98.15,37400.0,75.9893,76.0667,75.9351,76.0125,37400.0
2009-12-28 11:30:00,98.15,98.16,97.97,97.97,7100.0,76.0125,76.0202,75.8731,75.8731,7100.0
2009-12-28 12:00:00,97.94,98.03,97.87,98.02,9500.0,75.8499,75.9196,75.7957,75.9118,9500.0
2009-12-28 12:30:00,98.02,98.02,97.89,97.95,10700.0,75.9118,75.9118,75.8111,75.8576,10700.0
2009-12-28 13:00:00,97.93,97.93,97.81,97.92,13400.0,75.8421,75.8421,75.7492,75.8344,13400.0
2009-12-28 13:30:00,97.93,98.0,97.89,97.97,17700.0,75.8421,75.8963,75.8111,75.8731,17700.0
2009-12-28 14:00:00,97.97,98.0,97.69,97.74,16000.0,75.8731,75.8963,75.6563,75.695,16000.0
2009-12-28 14:30:00,97.75,97.81,97.7,97.79,22500.0,75.7027,75.7492,75.664,75.7337,22500.0
2009-12-28 15:00:00,97.79,97.84,97.65,97.68,24600.0,75.7337,75.7724,75.6253,75.6485,24600.0
2009-12-28 15:30:00,97.68,98.14,97.68,98.1,42700.0,75.6485,76.0048,75.6485,75.9738,42700.0
2009-12-29 09:30:00,98.43,98.44,98.24,98.36,17900.0,76.2293,76.2371,76.0822,76.1751,17900.0
2009-12-29 10:00:00,98.35,98.5,98.3,98.48,20700.0,76.1674,76.2836,76.1287,76.2681,20700.0
2009-12-29 10:30:00,98.5,98.52,98.39,98.46,15500.0,76.2836,76.299,76.1984,76.2526,15500.0
2009-12-29 11:00:00,98.47,98.49,98.35,98.35,23100.0,76.2603,76.2758,76.1674,76.1674,23100.0
2009-12-29 11:30:00,98.35,98.4,98.3,98.35,11400.0,76.1674,76.2061,76.1287,76.1674,11400.0
2009-12-29 12:00:00,98.32,98.34,98.26,98.31,6200.0,76.1442,76.1596,76.0977,76.1364,6200.0
2009-12-29 12:30:00,98.29,98.4,98.24,98.35,17400.0,76.1209,76.2061,76.0822,76.1674,17400.0
2009-12-29 13:00:00,98.35,98.39,98.3,98.32,36300.0,76.1674,76.1984,76.1287,76.1442,36300.0
2009-12-29 13:30:00,98.31,98.35,98.3,98.3,9300.0,76.1364,76.1674,76.1287,76.1287,9300.0
2009-12-29 14:00:00,98.3,98.35,98.23,98.33,10900.0,76.1287,76.1674,76.0745,76.1519,10900.0
2009-12-29 14:30:00,98.36,98.38,98.24,98.26,17300.0,76.1751,76.1906,76.0822,76.0977,17300.0
2009-12-29 15:00:00,98.24,98.39,98.24,98.35,26600.0,76.0822,76.1984,76.0822,76.1674,26600.0
2009-12-29 15:30:00,98.35,98.39,98.07,98.16,83800.0,76.1674,76.1984,75.9505,76.0202,83800.0
2009-12-30 09:30:00,97.7,98.04,97.57,97.83,26900.0,75.664,75.9273,75.5633,75.7647,26900.0
2009-12-30 10:00:00,97.9,98.01,97.64,97.67,31500.0,75.8189,75.9041,75.6175,75.6408,31500.0
2009-12-30 10:30:00,97.68,97.68,97.33,97.5,31800.0,75.6485,75.6485,75.3774,75.5091,31800.0
2009-12-30 11:00:00,97.5,97.69,97.44,97.49,23400.0,75.5091,75.6563,75.4626,75.5014,23400.0
2009-12-30 11:30:00,97.5,97.82,97.48,97.73,18200.0,75.5091,75.7569,75.4936,75.6872,18200.0
2009-12-30 12:00:00,97.73,97.75,97.46,97.61,23900.0,75.6872,75.7027,75.4781,75.5943,23900.0
2009-12-30 12:30:00,97.6,97.63,97.52,97.53,26300.0,75.5866,75.6098,75.5246,75.5323,26300.0
2009-12-30 13:00:00,97.54,97.61,97.36,97.36,11100.0,75.5401,75.5943,75.4007,75.4007,11100.0
2009-12-30 13:30:00,97.34,97.56,97.31,97.46,18500.0,75.3852,75.5556,75.362,75.4781,18500.0
2009-12-30 14:00:00,97.45,97.61,97.44,97.57,15800.0,75.4704,75.5943,75.4626,75.5633,15800.0
2009-12-30 14:30:00,97.58,97.79,97.56,97.76,20700.0,75.5711,75.7337,75.5556,75.7105,20700.0
2009-12-30 15:00:00,97.75,97.76,97.55,97.75,26400.0,75.7027,75.7105,75.5478,75.7027,26400.0
2009-12-30 15:30:00,97.76,97.9,97.71,97.74,53000.0,75.7105,75.8189,75.6717,75.695,53000.0
2009-12-31 09:30:00,97.87,98.54,97.87,98.54,73900.0,75.7957,76.3145,75.7957,76.3145,73900.0
2009-12-31 10:00:00,98.52,98.63,97.93,97.93,38500.0,76.299,76.3842,75.8421,75.8421,38500.0
2009-12-31 10:30:00,97.93,97.99,97.79,97.93,20200.0,75.8421,75.8886,75.7337,75.8421,20200.0
2009-12-31 11:00:00,97.93,97.93,97.46,97.52,23700.0,75.8421,75.8421,75.4781,75.5246,23700.0
2009-12-31 11:30:00,97.52,97.52,97.43,97.46,15500.0,75.5246,75.5246,75.4549,75.4781,15500.0
2009-12-31 12:00:00,97.44,97.45,97.22,97.44,24300.0,75.4626,75.4704,75.2923,75.4626,24300.0
2009-12-31 12:30:00,97.44,97.49,97.36,97.36,15800.0,75.4626,75.5014,75.4007,75.4007,15800.0
2009-12-31 13:00:00,97.37,97.42,97.34,97.39,14100.0,75.4084,75.4472,75.3852,75.4239,14100.0
2009-12-31 13:30:00,97.43,97.45,97.34,97.39,15200.0,75.4549,75.4704,75.3852,75.4239,15200.0
2009-12-31 14:00:00,97.37,97.45,97.34,97.43,16700.0,75.4084,75.4704,75.3852,75.4549,16700.0
2009-12-31 14:30:00,97.43,97.46,97.34,97.39,18900.0,75.4549,75.4781,75.3852,75.4239,18900.0
2009-12-31 15:00:00,97.38,97.67,97.29,97.67,43800.0,75.4162,75.6408,75.3465,75.6408,43800.0
2009-12-31 15:30:00,97.64,97.67,96.78,96.9,148600.0,75.6175,75.6408,74.9515,75.0444,148600.0
2010-01-04 09:30:00,97.24,97.64,96.2,97.22,50200.0,75.3077,75.6175,74.5023,75.2923,50200.0
2010-01-04 10:00:00,97.27,97.81,97.22,97.76,19900.0,75.331,75.7492,75.2923,75.7105,19900.0
2010-01-04 10:30:00,97.82,97.9,97.58,97.64,19400.0,75.7569,75.8189,75.5711,75.6175,19400.0
2010-01-04 11:00:00,97.7,97.97,97.67,97.97,39500.0,75.664,75.8731,75.6408,75.8731,39500.0
2010-01-04 11:30:00,97.97,97.97,97.63,97.63,48500.0,75.8731,75.8731,75.6098,75.6098,48500.0
2010-01-04 12:00:00,97.66,97.66,97.35,97.36,25400.0,75.633,75.633,75.3929,75.4007,25400.0
2010-01-04 12:30:00,97.37,97.43,97.07,97.11,23400.0,75.4084,75.4549,75.1761,75.2071,23400.0
2010-01-04 13:00:00,97.1,97.1,96.95,97.05,28400.0,75.1993,75.1993,75.0832,75.1606,28400.0
2010-01-04 13:30:00,97.05,97.05,96.72,96.74,22100.0,75.1606,75.1606,74.905,74.9205,22100.0
2010-01-04 14:00:00,96.75,96.8,96.58,96.69,39300.0,74.9283,74.967,74.7966,74.8818,39300.0
2010-01-04 14:30:00,96.67,96.94,96.67,96.82,30700.0,74.8663,75.0754,74.8663,74.9825,30700.0
2010-01-04 15:00:00,96.81,97.17,96.73,97.11,46500.0,74.9747,75.2535,74.9128,75.2071,46500.0
2010-01-04 15:30:00,97.11,97.24,96.96,97.22,44100.0,75.2071,75.3077,75.0909,75.2923,44100.0
2010-01-05 09:30:00,96.96,97.49,96.68,96.68,50900.0,75.0909,75.5014,74.8741,74.8741,50900.0
2010-01-05 10:00:00,96.68,96.8,96.48,96.68,48500.0,74.8741,74.967,74.7192,74.8741,48500.0
2010-01-05 10:30:00,96.7,96.8,96.58,96.63,34400.0,74.8895,74.967,74.7966,74.8353,34400.0
2010-01-05 11:00:00,96.61,96.66,96.37,96.48,34500.0,74.8198,74.8586,74.634,74.7192,34500.0
2010-01-05 11:30:00,96.48,96.6,96.44,96.44,39600.0,74.7192,74.8121,74.6882,74.6882,39600.0
2010-01-05 12:00:00,96.44,96.6,96.29,96.31,37900.0,74.6882,74.8121,74.572,74.5875,37900.0
2010-01-05 12:30:00,96.31,96.36,96.14,96.22,71300.0,74.5875,74.6262,74.4559,74.5178,71300.0
2010-01-05 13:00:00,96.2,96.31,96.14,96.31,27500.0,74.5023,74.5875,74.4559,74.5875,27500.0
2010-01-05 13:30:00,96.29,96.65,96.22,96.55,29700.0,74.572,74.8508,74.5178,74.7734,29700.0
2010-01-05 14:00:00,96.57,96.74,96.51,96.68,34400.0,74.7889,74.9205,74.7424,74.8741,34400.0
2010-01-05 14:30:00,96.69,96.86,96.63,96.82,30200.0,74.8818,75.0135,74.8353,74.9825,30200.0
2010-01-05 15:00:00,96.82,96.98,96.77,96.93,49200.0,74.9825,75.1064,74.9438,75.0677,49200.0
2010-01-05 15:30:00,96.93,97.28,96.89,97.26,76900.0,75.0677,75.3387,75.0367,75.3232,76900.0
2010-01-06 09:30:00,97.27,97.81,97.27,97.48,30900.0,75.331,75.7492,75.331,75.4936,30900.0
2010-01-06 10:00:00,97.45,98.04,97.36,97.95,60700.0,75.4704,75.9273,75.4007,75.8576,60700.0
2010-01-06 10:30:00,97.93,98.14,97.83,98.08,62700.0,75.8421,76.0048,75.7647,75.9583,62700.0
2010-01-06 11:00:00,98.06,98.25,98.03,98.03,47100.0,75.9428,76.0899,75.9196,75.9196,47100.0
2010-01-06 11:30:00,98.03,98.18,97.97,98.02,39800.0,75.9196,76.0357,75.8731,75.9118,39800.0
2010-01-06 12:00:00,98.01,98.07,97.94,98.0,41600.0,75.9041,75.9505,75.8499,75.8963,41600.0
2010-01-06 12:30:00,98.0,98.1,97.96,98.03,11800.0,75.8963,75.9738,75.8654,75.9196,11800.0
2010-01-06 13:00:00,98.03,98.08,97.77,97.79,10800.0,75.9196,75.9583,75.7182,75.7337,10800.0
2010-01-06 13:30:00,97.8,97.87,97.6,97.64,17600.0,75.7414,75.7957,75.5866,75.6175,17600.0
2010-01-06 14:00:00,97.68,97.82,97.65,97.78,16700.0,75.6485,75.7569,75.6253,75.726,16700.0
2010-01-06 14:30:00,97.77,97.88,97.69,97.75,28200.0,75.7182,75.8034,75.6563,75.7027,28200.0
2010-01-06 15:00:00,97.72,97.76,97.5,97.57,50600.0,75.6795,75.7105,75.5091,75.5633,50600.0
2010-01-06 15:30:00,97.57,97.65,97.34,97.65,52600.0,75.5633,75.6253,75.3852,75.6253,52600.0
2010-01-07 09:30:00,97.27,97.27,96.71,96.98,46200.0,75.331,75.331,74.8973,75.1064,46200.0
2010-01-07 10:00:00,97.0,97.63,96.98,97.58,38800.0,75.1219,75.6098,75.1064,75.5711,38800.0
2010-01-07 10:30:00,97.57,97.92,97.55,97.71,45400.0,75.5633,75.8344,75.5478,75.6717,45400.0
2010-01-07 11:00:00,97.71,97.84,97.57,97.68,44700.0,75.6717,75.7724,75.5633,75.6485,44700.0
2010-01-07 11:30:00,97.69,97.93,97.64,97.93,27100.0,75.6563,75.8421,75.6175,75.8421,27100.0
2010-01-07 12:00:00,97.88,97.99,97.75,97.96,24600.0,75.8034,75.8886,75.7027,75.8654,24600.0
2010-01-07 12:30:00,97.95,97.99,97.75,97.87,28200.0,75.8576,75.8886,75.7027,75.7957,28200.0
2010-01-07 13:00:00,97.87,97.99,97.68,97.89,22600.0,75.7957,75.8886,75.6485,75.8111,22600.0
2010-01-07 13:30:00,97.91,97.95,97.6,97.63,22400.0,75.8266,75.8576,75.5866,75.6098,22400.0
2010-01-07 14:00:00,97.64,97.81,97.62,97.69,36900.0,75.6175,75.7492,75.602,75.6563,36900.0
2010-01-07 14:30:00,97.69,98.05,97.68,98.0,42600.0,75.6563,75.9351,75.6485,75.8963,42600.0
2010-01-07 15:00:00,98.01,98.63,97.98,98.61,137500.0,75.9041,76.3842,75.8808,76.3687,137500.0
2010-01-07 15:30:00,98.61,98.7,98.36,98.58,113600.0,76.3687,76.4384,76.1751,76.3455,113600.0
2010-01-08 09:30:00,98.0,98.87,97.77,98.82,55100.0,75.8963,76.5701,75.7182,76.5314,55100.0
2010-01-08 10:00:00,98.82,98.99,98.76,98.9,68400.0,76.5314,76.663,76.4849,76.5933,68400.0
2010-01-08 10:30:00,98.91,99.24,98.82,99.21,56000.0,76.6011,76.8567,76.5314,76.8334,56000.0
2010-01-08 11:00:00,99.27,99.49,99.07,99.37,74100.0,76.8799,77.0503,76.725,76.9573,74100.0
2010-01-08 11:30:00,99.4,99.46,99.18,99.46,70500.0,76.9806,77.027,76.8102,77.027,70500.0
2010-01-08 12:00:00,99.45,99.46,99.34,99.4,39100.0,77.0193,77.027,76.9341,76.9806,39100.0
2010-01-08 12:30:00,99.43,99.47,99.33,99.42,36100.0,77.0038,77.0348,76.9264,76.9961,36100.0
2010-01-08 13:00:00,99.39,99.59,99.33,99.48,35300.0,76.9728,77.1277,76.9264,77.0425,35300.0
2010-01-08 13:30:00,99.46,99.57,99.4,99.44,34400.0,77.027,77.1122,76.9806,77.0115,34400.0
2010-01-08 14:00:00,99.44,99.46,99.33,99.39,28100.0,77.0115,77.027,76.9264,76.9728,28100.0
2010-01-08 14:30:00,99.38,99.43,99.32,99.39,36300.0,76.9651,77.0038,76.9186,76.9728,36300.0
2010-01-08 15:00:00,99.4,99.5,99.33,99.5,41300.0,76.9806,77.058,76.9264,77.058,41300.0
2010-01-08 15:30:00,99.48,99.85,99.38,99.76,102500.0,77.0425,77.3291,76.9651,77.2594,102500.0
2010-01-11 09:30:00,99.46,99.8,99.22,99.73,49400.0,77.027,77.2903,76.8412,77.2361,49400.0
2010-01-11 10:00:00,99.75,99.89,99.43,99.67,60700.0,77.2516,77.36,77.0038,77.1897,60700.0
2010-01-11 10:30:00,99.69,99.77,99.56,99.59,41100.0,77.2052,77.2671,77.1045,77.1277,41100.0
2010-01-11 11:00:00,99.57,99.8,99.55,99.77,51000.0,77.1122,77.2903,77.0967,77.2671,51000.0
2010-01-11 11:30:00,99.76,99.96,99.76,99.93,34400.0,77.2594,77.4143,77.2594,77.391,34400.0
2010-01-11 12:00:00,99.95,100.19,99.91,100.18,66800.0,77.4065,77.5924,77.3755,77.5846,66800.0
2010-01-11 12:30:00,100.19,100.25,99.86,99.97,20300.0,77.5924,77.6389,77.3368,77.422,20300.0
2010-01-11 13:00:00,99.96,100.01,99.79,99.86,16600.0,77.4143,77.453,77.2826,77.3368,16600.0
2010-01-11 13:30:00,99.88,99.96,99.84,99.88,16000.0,77.3523,77.4143,77.3213,77.3523,16000.0
2010-01-11 14:00:00,99.85,100.15,99.85,100.04,17900.0,77.3291,77.5614,77.3291,77.4762,17900.0
2010-01-11 14:30:00,99.97,100.1,99.95,100.08,21700.0,77.422,77.5227,77.4065,77.5072,21700.0
2010-01-11 15:00:00,100.06,100.38,100.03,100.36,67900.0,77.4917,77.7395,77.4685,77.724,67900.0
2010-01-11 15:30:00,100.37,100.38,100.04,100.17,63300.0,77.7318,77.7395,77.4762,77.5769,63300.0
2010-01-12 09:30:00,99.46,99.76,99.25,99.68,26800.0,77.027,77.2594,76.8644,77.1974,26800.0
2010-01-12 10:00:00,99.72,99.91,99.6,99.88,42300.0,77.2284,77.3755,77.1355,77.3523,42300.0
2010-01-12 10:30:00,99.91,100.0,99.67,99.9,26800.0,77.3755,77.4452,77.1897,77.3678,26800.0
2010-01-12 11:00:00,99.9,99.9,99.61,99.69,24100.0,77.3678,77.3678,77.1432,77.2052,24100.0
2010-01-12 11:30:00,99.7,99.71,99.51,99.61,18600.0,77.2129,77.2206,77.0658,77.1432,18600.0
2010-01-12 12:00:00,99.62,99.69,99.59,99.63,45300.0,77.1509,77.2052,77.1277,77.1587,45300.0
2010-01-12 12:30:00,99.61,99.68,99.57,99.6,55500.0,77.1432,77.1974,77.1122,77.1355,55500.0
2010-01-12 13:00:00,99.59,99.77,99.49,99.62,27900.0,77.1277,77.2671,77.0503,77.1509,27900.0
2010-01-12 13:30:00,99.6,99.75,99.55,99.75,23900.0,77.1355,77.2516,77.0967,77.2516,23900.0
2010-01-12 14:00:00,99.73,99.76,99.65,99.73,27100.0,77.2361,77.2594,77.1742,77.2361,27100.0
2010-01-12 14:30:00,99.71,100.01,99.61,99.84,61100.0,77.2206,77.453,77.1432,77.3213,61100.0
2010-01-12 15:00:00,99.81,99.98,99.53,99.75,50800.0,77.2981,77.4297,77.0812,77.2516,50800.0
2010-01-12 15:30:00,99.75,100.22,99.66,100.17,94400.0,77.2516,77.6156,77.1819,77.5769,94400.0
2010-01-13 09:30:00,100.16,100.34,99.87,100.02,38900.0,77.5692,77.7086,77.3446,77.4607,38900.0
2010-01-13 10:00:00,100.07,100.15,99.77,99.88,18900.0,77.4994,77.5614,77.2671,77.3523,18900.0
2010-01-13 10:30:00,99.85,100.0,99.81,99.94,18900.0,77.3291,77.4452,77.2981,77.3988,18900.0
2010-01-13 11:00:00,99.94,99.96,99.6,99.75,28200.0,77.3988,77.4143,77.1355,77.2516,28200.0
2010-01-13 11:30:00,99.77,100.16,99.73,100.11,19000.0,77.2671,77.5692,77.2361,77.5304,19000.0
2010-01-13 12:00:00,100.06,100.09,99.95,100.06,11000.0,77.4917,77.5149,77.4065,77.4917,11000.0
2010-01-13 12:30:00,100.04,100.26,100.02,100.03,12400.0,77.4762,77.6466,77.4607,77.4685,12400.0
2010-01-13 13:00:00,100.03,100.2,100.0,100.16,11100.0,77.4685,77.6001,77.4452,77.5692,11100.0
2010-01-13 13:30:00,100.2,100.29,100.03,100.03,13600.0,77.6001,77.6698,77.4685,77.4685,13600.0
2010-01-13 14:00:00,100.1,100.31,100.1,100.18,20100.0,77.5227,77.6853,77.5227,77.5846,20100.0
2010-01-13 14:30:00,100.21,100.42,100.18,100.33,17600.0,77.6079,77.7705,77.5846,77.7008,17600.0
2010-01-13 15:00:00,100.34,100.5,100.21,100.4,19800.0,77.7086,77.8325,77.6079,77.755,19800.0
2010-01-13 15:30:00,100.4,100.6,100.39,100.52,69100.0,77.755,77.9099,77.7473,77.848,69100.0
2010-01-14 09:30:00,100.57,100.68,99.96,100.01,29600.0,77.8867,77.9719,77.4143,77.453,29600.0
2010-01-14 10:00:00,100.0,100.3,99.97,99.98,22300.0,77.4452,77.6776,77.422,77.4297,22300.0
2010-01-14 10:30:00,99.99,100.13,99.92,99.92,22700.0,77.4375,77.5459,77.3833,77.3833,22700.0
2010-01-14 11:00:00,99.83,100.15,99.75,100.12,15800.0,77.3136,77.5614,77.2516,77.5382,15800.0
2010-01-14 11:30:00,100.13,100.33,99.96,99.98,14900.0,77.5459,77.7008,77.4143,77.4297,14900.0
2010-01-14 12:00:00,99.98,100.07,99.98,100.0,18700.0,77.4297,77.4994,77.4297,77.4452,18700.0
2010-01-14 12:30:00,99.99,100.06,99.95,100.01,23400.0,77.4375,77.4917,77.4065,77.453,23400.0
2010-01-14 13:00:00,100.01,100.06,99.94,100.02,19500.0,77.453,77.4917,77.3988,77.4607,19500.0
2010-01-14 13:30:00,100.04,100.13,99.96,99.97,19500.0,77.4762,77.5459,77.4143,77.422,19500.0
2010-01-14 14:00:00,99.97,100.15,99.97,100.12,20500.0,77.422,77.5614,77.422,77.5382,20500.0
2010-01-14 14:30:00,100.11,100.21,100.04,100.12,40800.0,77.5304,77.6079,77.4762,77.5382,40800.0
2010-01-14 15:00:00,100.11,100.29,100.07,100.12,44300.0,77.5304,77.6698,77.4994,77.5382,44300.0
2010-01-14 15:30:00,100.12,100.46,100.12,100.37,97100.0,77.5382,77.8015,77.5382,77.7318,97100.0
2010-01-15 09:30:00,100.02,100.37,99.88,100.35,103800.0,77.4607,77.7318,77.3523,77.7163,103800.0
2010-01-15 10:00:00,100.33,100.47,99.85,99.89,66100.0,77.7008,77.8092,77.3291,77.36,66100.0
2010-01-15 10:30:00,99.88,100.0,99.76,99.87,70600.0,77.3523,77.4452,77.2594,77.3446,70600.0
2010-01-15 11:00:00,99.87,99.94,99.38,99.64,60900.0,77.3446,77.3988,76.9651,77.1664,60900.0
2010-01-15 11:30:00,99.64,99.79,99.6,99.79,36800.0,77.1664,77.2826,77.1355,77.2826,36800.0
2010-01-15 12:00:00,99.78,99.94,99.58,99.59,41200.0,77.2749,77.3988,77.12,77.1277,41200.0
2010-01-15 12:30:00,99.6,99.66,99.45,99.46,24200.0,77.1355,77.1819,77.0193,77.027,24200.0
2010-01-15 13:00:00,99.47,99.48,99.21,99.27,36600.0,77.0348,77.0425,76.8334,76.8799,36600.0
2010-01-15 13:30:00,99.27,99.5,99.13,99.49,35500.0,76.8799,77.058,76.7715,77.0503,35500.0
2010-01-15 14:00:00,99.46,99.8,99.46,99.8,47300.0,77.027,77.2903,77.027,77.2903,47300.0
2010-01-15 14:30:00,99.82,99.95,99.69,99.81,45300.0,77.3058,77.4065,77.2052,77.2981,45300.0
2010-01-15 15:00:00,99.79,100.13,99.77,100.11,58500.0,77.2826,77.5459,77.2671,77.5304,58500.0
2010-01-15 15:30:00,100.1,100.25,99.97,100.06,109600.0,77.5227,77.6389,77.422,77.4917,109600.0
2010-01-19 09:30:00,100.08,101.0,99.57,100.97,121700.0,77.5072,78.2197,77.1122,78.1965,121700.0
2010-01-19 10:00:00,100.93,102.0,100.91,101.87,95100.0,78.1655,78.9941,78.15,78.8935,95100.0
2010-01-19 10:30:00,101.87,101.94,101.68,101.75,85800.0,78.8935,78.9477,78.7463,78.8005,85800.0
2010-01-19 11:00:00,101.77,101.82,101.41,101.5,41500.0,78.816,78.8547,78.5372,78.6069,41500.0
2010-01-19 11:30:00,101.49,101.54,101.06,101.09,35900.0,78.5992,78.6379,78.2662,78.2894,35900.0
2010-01-19 12:00:00,101.12,101.38,101.1,101.26,21100.0,78.3126,78.514,78.2971,78.421,21100.0
2010-01-19 12:30:00,101.26,101.28,101.03,101.2,67000.0,78.421,78.4365,78.2429,78.3746,67000.0
2010-01-19 13:00:00,101.2,101.44,101.18,101.41,41400.0,78.3746,78.5604,78.3591,78.5372,41400.0
2010-01-19 13:30:00,101.41,101.55,101.29,101.55,30100.0,78.5372,78.6456,78.4443,78.6456,30100.0
2010-01-19 14:00:00,101.54,101.54,101.21,101.25,26900.0,78.6379,78.6379,78.3823,78.4133,26900.0
2010-01-19 14:30:00,101.25,101.38,101.2,101.31,31200.0,78.4133,78.514,78.3746,78.4598,31200.0
2010-01-19 15:00:00,101.3,101.4,101.22,101.32,47000.0,78.452,78.5295,78.3901,78.4675,47000.0
2010-01-19 15:30:00,101.31,101.4,101.16,101.34,88100.0,78.4598,78.5295,78.3436,78.483,88100.0
2010-01-20 09:30:00,101.03,101.04,99.78,100.35,53200.0,78.2429,78.2507,77.2749,77.7163,53200.0
2010-01-20 10:00:00,100.3,100.5,100.16,100.25,54600.0,77.6776,77.8325,77.5692,77.6389,54600.0
2010-01-20 10:30:00,100.24,100.33,100.02,100.13,25700.0,77.6311,77.7008,77.4607,77.5459,25700.0
2010-01-20 11:00:00,100.14,100.44,100.03,100.44,44400.0,77.5537,77.786,77.4685,77.786,44400.0
2010-01-20 11:30:00,100.46,100.75,100.39,100.75,38400.0,77.8015,78.0261,77.7473,78.0261,38400.0
2010-01-20 12:00:00,100.75,100.97,100.68,100.85,43800.0,78.0261,78.1965,77.9719,78.1035,43800.0
2010-01-20 12:30:00,100.85,101.0,100.46,100.57,28300.0,78.1035,78.2197,77.8015,77.8867,28300.0
2010-01-20 13:00:00,100.56,100.58,100.34,100.46,35200.0,77.8789,77.8944,77.7086,77.8015,35200.0
2010-01-20 13:30:00,100.43,100.85,100.41,100.72,27900.0,77.7783,78.1035,77.7628,78.0028,27900.0
2010-01-20 14:00:00,100.74,101.02,100.7,100.8,54400.0,78.0183,78.2352,77.9874,78.0648,54400.0
2010-01-20 14:30:00,100.77,101.02,100.74,100.81,37800.0,78.0416,78.2352,78.0183,78.0725,37800.0
2010-01-20 15:00:00,100.85,100.92,100.53,100.92,45800.0,78.1035,78.1577,77.8557,78.1577,45800.0
2010-01-20 15:30:00,100.92,101.09,100.73,100.86,76900.0,78.1577,78.2894,78.0106,78.1113,76900.0
2010-01-21 09:30:00,101.0,101.24,100.77,101.1,27200.0,78.2197,78.4056,78.0416,78.2971,27200.0
2010-01-21 10:00:00,101.04,101.07,99.65,99.65,28900.0,78.2507,78.2739,77.1742,77.1742,28900.0
2010-01-21 10:30:00,99.64,99.94,99.51,99.93,65000.0,77.1664,77.3988,77.0658,77.391,65000.0
2010-01-21 11:00:00,99.89,99.93,99.46,99.5,53900.0,77.36,77.391,77.027,77.058,53900.0
2010-01-21 11:30:00,99.49,99.57,99.04,99.25,58500.0,77.0503,77.1122,76.7018,76.8644,58500.0
2010-01-21 12:00:00,99.31,99.64,99.17,99.53,71700.0,76.9109,77.1664,76.8024,77.0812,71700.0
2010-01-21 12:30:00,99.5,99.61,99.45,99.51,43300.0,77.058,77.1432,77.0193,77.0658,43300.0
2010-01-21 13:00:00,99.51,99.71,99.43,99.5,51800.0,77.0658,77.2206,77.0038,77.058,51800.0
2010-01-21 13:30:00,99.52,99.79,99.51,99.78,41800.0,77.0735,77.2826,77.0658,77.2749,41800.0
2010-01-21 14:00:00,99.74,99.78,99.47,99.64,46600.0,77.2439,77.2749,77.0348,77.1664,46600.0
2010-01-21 14:30:00,99.65,99.74,99.32,99.43,55900.0,77.1742,77.2439,76.9186,77.0038,55900.0
2010-01-21 15:00:00,99.43,99.76,99.39,99.66,119200.0,77.0038,77.2594,76.9728,77.1819,119200.0
2010-01-21 15:30:00,99.65,99.78,99.53,99.57,147500.0,77.1742,77.2749,77.0812,77.1122,147500.0
2010-01-22 09:30:00,98.95,99.61,98.92,99.5,35500.0,76.6321,77.1432,76.6088,77.058,35500.0
2010-01-22 10:00:00,99.46,99.47,99.13,99.3,75300.0,77.027,77.0348,76.7715,76.9031,75300.0
2010-01-22 10:30:00,99.31,99.55,99.17,99.4,55800.0,76.9109,77.0967,76.8024,76.9806,55800.0
2010-01-22 11:00:00,99.4,99.48,99.18,99.46,35400.0,76.9806,77.0425,76.8102,77.027,35400.0
2010-01-22 11:30:00,99.46,99.53,99.28,99.47,66100.0,77.027,77.0812,76.8876,77.0348,66100.0
2010-01-22 12:00:00,99.48,99.53,99.21,99.44,57100.0,77.0425,77.0812,76.8334,77.0115,57100.0
2010-01-22 12:30:00,99.43,99.45,99.22,99.37,27300.0,77.0038,77.0193,76.8412,76.9573,27300.0
2010-01-22 13:00:00,99.36,99.51,99.25,99.34,37000.0,76.9496,77.0658,76.8644,76.9341,37000.0
2010-01-22 13:30:00,99.38,99.42,99.2,99.31,45400.0,76.9651,76.9961,76.8257,76.9109,45400.0
2010-01-22 14:00:00,99.31,99.4,99.15,99.29,38200.0,76.9109,76.9806,76.787,76.8954,38200.0
2010-01-22 14:30:00,99.29,99.32,98.97,99.05,82800.0,76.8954,76.9186,76.6476,76.7095,82800.0
2010-01-22 15:00:00,99.02,99.22,98.63,98.78,219100.0,76.6863,76.8412,76.3842,76.5004,219100.0
2010-01-22 15:30:00,98.79,99.12,98.76,98.89,261200.0,76.5082,76.7637,76.4849,76.5856,261200.0
2010-01-25 09:30:00,99.45,100.93,99.12,100.11,117400.0,77.0193,78.1655,76.7637,77.5304,117400.0
2010-01-25 10:00:00,100.08,100.27,99.87,99.95,176200.0,77.5072,77.6543,77.3446,77.4065,176200.0
2010-01-25 10:30:00,99.95,100.06,99.7,100.0,189700.0,77.4065,77.4917,77.2129,77.4452,189700.0
2010-01-25 11:00:00,99.99,100.03,99.34,99.51,131700.0,77.4375,77.4685,76.9341,77.0658,131700.0
2010-01-25 11:30:00,99.51,100.85,99.45,100.74,103500.0,77.0658,78.1035,77.0193,78.0183,103500.0
2010-01-25 12:00:00,100.75,101.29,100.73,101.19,90100.0,78.0261,78.4443,78.0106,78.3668,90100.0
2010-01-25 12:30:00,101.18,101.38,100.62,100.65,110400.0,78.3591,78.514,77.9254,77.9486,110400.0
2010-01-25 13:00:00,100.62,101.09,100.45,101.04,83700.0,77.9254,78.2894,77.7937,78.2507,83700.0
2010-01-25 13:30:00,101.04,101.17,100.98,101.02,131700.0,78.2507,78.3513,78.2042,78.2352,131700.0
2010-01-25 14:00:00,101.01,101.25,100.9,101.25,73200.0,78.2274,78.4133,78.1422,78.4133,73200.0
2010-01-25 14:30:00,101.22,101.33,101.0,101.25,131000.0,78.3901,78.4753,78.2197,78.4133,131000.0
2010-01-25 15:00:00,101.25,101.25,100.99,101.04,118800.0,78.4133,78.4133,78.2119,78.2507,118800.0
2010-01-25 15:30:00,101.05,101.22,100.71,101.09,415600.0,78.2584,78.3901,77.9951,78.2894,415600.0
2010-01-26 09:30:00,100.16,101.49,98.15,98.56,570200.0,77.5692,78.5992,76.0125,76.33,570200.0
2010-01-26 10:00:00,98.53,101.0,98.53,100.38,266600.0,76.3068,78.2197,76.3068,77.7395,266600.0
2010-01-26 10:30:00,100.4,100.56,99.59,99.95,143100.0,77.755,77.8789,77.1277,77.4065,143100.0
2010-01-26 11:00:00,99.94,100.36,99.8,100.0,91100.0,77.3988,77.724,77.2903,77.4452,91100.0
2010-01-26 11:30:00,100.0,100.55,99.91,99.91,64600.0,77.4452,77.8712,77.3755,77.3755,64600.0
2010-01-26 12:00:00,99.89,100.01,99.7,99.83,111700.0,77.36,77.453,77.2129,77.3136,111700.0
2010-01-26 12:30:00,99.86,100.42,99.71,100.32,64500.0,77.3368,77.7705,77.2206,77.6931,64500.0
2010-01-26 13:00:00,100.31,100.32,99.87,99.95,50500.0,77.6853,77.6931,77.3446,77.4065,50500.0
2010-01-26 13:30:00,99.96,100.15,99.81,99.99,80500.0,77.4143,77.5614,77.2981,77.4375,80500.0
2010-01-26 14:00:00,99.99,100.04,99.49,99.63,77500.0,77.4375,77.4762,77.0503,77.1587,77500.0
2010-01-26 14:30:00,99.63,99.88,99.54,99.72,111700.0,77.1587,77.3523,77.089,77.2284,111700.0
2010-01-26 15:00:00,99.71,99.87,99.6,99.81,178000.0,77.2206,77.3446,77.1355,77.2981,178000.0
2010-01-26 15:30:00,99.81,99.91,99.34,99.47,294700.0,77.2981,77.3755,76.9341,77.0348,294700.0
2010-01-27 09:30:00,99.55,100.0,99.25,99.33,91700.0,77.0967,77.4452,76.8644,76.9264,91700.0
2010-01-27 10:00:00,99.27,99.89,99.0,99.82,130600.0,76.8799,77.36,76.6708,77.3058,130600.0
2010-01-27 10:30:00,99.89,100.0,99.22,99.31,96800.0,77.36,77.4452,76.8412,76.9109,96800.0
2010-01-27 11:00:00,99.31,99.43,99.04,99.34,32000.0,76.9109,77.0038,76.7018,76.9341,32000.0
2010-01-27 11:30:00,99.32,99.64,99.31,99.52,50600.0,76.9186,77.1664,76.9109,77.0735,50600.0
2010-01-27 12:00:00,99.52,99.64,99.46,99.59,41300.0,77.0735,77.1664,77.027,77.1277,41300.0
2010-01-27 12:30:00,99.6,99.63,99.13,99.18,67800.0,77.1355,77.1587,76.7715,76.8102,67800.0
2010-01-27 13:00:00,99.19,99.25,99.0,99.19,55600.0,76.8179,76.8644,76.6708,76.8179,55600.0
2010-01-27 13:30:00,99.18,99.38,99.16,99.38,43000.0,76.8102,76.9651,76.7947,76.9651,43000.0
2010-01-27 14:00:00,99.38,99.97,99.24,99.34,120600.0,76.9651,77.422,76.8567,76.9341,120600.0
2010-01-27 14:30:00,99.33,100.17,99.25,99.82,120500.0,76.9264,77.5769,76.8644,77.3058,120500.0
2010-01-27 15:00:00,99.82,100.08,99.43,99.65,136200.0,77.3058,77.5072,77.0038,77.1742,136200.0
2010-01-27 15:30:00,99.71,100.34,99.66,100.04,169800.0,77.2206,77.7086,77.1819,77.4762,169800.0
2010-01-28 09:30:00,100.24,101.29,100.15,100.64,64200.0,77.6311,78.4443,77.5614,77.9409,64200.0
2010-01-28 10:00:00,100.65,100.66,100.0,100.11,42200.0,77.9486,77.9564,77.4452,77.5304,42200.0
2010-01-28 10:30:00,100.1,100.37,99.82,99.97,100200.0,77.5227,77.7318,77.3058,77.422,100200.0
2010-01-28 11:00:00,99.97,99.97,99.54,99.64,43400.0,77.422,77.422,77.089,77.1664,43400.0
2010-01-28 11:30:00,99.65,99.65,99.24,99.57,76800.0,77.1742,77.1742,76.8567,77.1122,76800.0
2010-01-28 12:00:00,99.55,99.96,99.54,99.94,42100.0,77.0967,77.4143,77.089,77.3988,42100.0
2010-01-28 12:30:00,99.94,100.57,99.94,100.56,48500.0,77.3988,77.8867,77.3988,77.8789,48500.0
2010-01-28 13:00:00,100.58,101.05,100.48,100.99,72600.0,77.8944,78.2584,77.817,78.2119,72600.0
2010-01-28 13:30:00,101.0,101.31,100.95,101.1,108000.0,78.2197,78.4598,78.181,78.2971,108000.0
2010-01-28 14:00:00,101.08,101.1,100.76,100.85,79000.0,78.2816,78.2971,78.0338,78.1035,79000.0
2010-01-28 14:30:00,100.87,101.05,100.76,100.91,77900.0,78.119,78.2584,78.0338,78.15,77900.0
2010-01-28 15:00:00,100.91,101.24,100.86,101.08,69600.0,78.15,78.4056,78.1113,78.2816,69600.0
2010-01-28 15:30:00,101.1,101.26,100.78,100.78,154800.0,78.2971,78.421,78.0493,78.0493,154800.0
2010-01-29 09:30:00,100.86,101.89,100.8,101.82,63400.0,78.1113,78.909,78.0648,78.8547,63400.0
2010-01-29 10:00:00,101.84,102.1,101.52,102.09,50000.0,78.8702,79.0716,78.6224,79.0638,50000.0
2010-01-29 10:30:00,102.1,102.13,101.38,101.5,55800.0,79.0716,79.0948,78.514,78.6069,55800.0
2010-01-29 11:00:00,101.47,101.48,100.97,100.99,36900.0,78.5837,78.5914,78.1965,78.2119,36900.0
2010-01-29 11:30:00,100.97,100.97,100.51,100.51,36500.0,78.1965,78.1965,77.8402,77.8402,36500.0
2010-01-29 12:00:00,100.59,100.67,100.35,100.43,31600.0,77.9022,77.9641,77.7163,77.7783,31600.0
2010-01-29 12:30:00,100.44,100.81,100.35,100.8,20000.0,77.786,78.0725,77.7163,78.0648,20000.0
2010-01-29 13:00:00,100.75,100.84,100.46,100.46,24300.0,78.0261,78.0958,77.8015,77.8015,24300.0
2010-01-29 13:30:00,100.46,100.47,99.92,100.03,49900.0,77.8015,77.8092,77.3833,77.4685,49900.0
2010-01-29 14:00:00,100.06,100.12,99.75,99.79,44800.0,77.4917,77.5382,77.2516,77.2826,44800.0
2010-01-29 14:30:00,99.8,99.98,99.55,99.98,73100.0,77.2903,77.4297,77.0967,77.4297,73100.0
2010-01-29 15:00:00,99.99,100.0,99.43,99.59,84600.0,77.4375,77.4452,77.0038,77.1277,84600.0
2010-01-29 15:30:00,99.58,99.75,99.3,99.3,185600.0,77.12,77.2516,76.9031,76.9031,185600.0
2010-02-01 09:30:00,99.67,100.36,98.26,98.81,111100.0,77.1897,77.724,76.0977,76.5236,111100.0
2010-02-01 10:00:00,98.88,99.69,98.82,99.58,55100.0,76.5779,77.2052,76.5314,77.12,55100.0
2010-02-01 10:30:00,99.47,99.53,99.07,99.13,34300.0,77.0348,77.0812,76.725,76.7715,34300.0
2010-02-01 11:00:00,99.16,100.17,99.12,100.0,59700.0,76.7947,77.5769,76.7637,77.4452,59700.0
2010-02-01 11:30:00,100.04,100.05,99.75,99.75,46100.0,77.4762,77.484,77.2516,77.2516,46100.0
2010-02-01 12:00:00,99.75,99.8,99.58,99.77,49700.0,77.2516,77.2903,77.12,77.2671,49700.0
2010-02-01 12:30:00,99.78,100.08,99.75,99.79,53700.0,77.2749,77.5072,77.2516,77.2826,53700.0
2010-02-01 13:00:00,99.79,99.88,99.69,99.79,23500.0,77.2826,77.3523,77.2052,77.2826,23500.0
2010-02-01 13:30:00,99.76,99.88,99.59,99.74,58400.0,77.2594,77.3523,77.1277,77.2439,58400.0
2010-02-01 14:00:00,99.66,99.8,99.49,99.51,30400.0,77.1819,77.2903,77.0503,77.0658,30400.0
2010-02-01 14:30:00,99.52,99.76,99.5,99.65,44600.0,77.0735,77.2594,77.058,77.1742,44600.0
2010-02-01 15:00:00,99.66,99.79,99.58,99.7,74400.0,77.1819,77.2826,77.12,77.2129,74400.0
2010-02-01 15:30:00,99.7,99.96,99.61,99.87,117900.0,77.2129,77.4143,77.1432,77.3446,117900.0
2010-02-02 09:30:00,100.4,100.78,99.94,100.54,75100.0,77.755,78.0493,77.3988,77.8634,75100.0
2010-02-02 10:00:00,100.54,101.29,100.3,101.25,41200.0,77.8634,78.4443,77.6776,78.4133,41200.0
2010-02-02 10:30:00,101.25,101.53,101.07,101.08,63700.0,78.4133,78.6301,78.2739,78.2816,63700.0
2010-02-02 11:00:00,101.13,101.15,100.68,100.96,31400.0,78.3204,78.3359,77.9719,78.1887,31400.0
2010-02-02 11:30:00,100.97,101.01,100.81,100.83,36700.0,78.1965,78.2274,78.0725,78.088,36700.0
2010-02-02 12:00:00,100.86,101.27,100.83,101.25,32600.0,78.1113,78.4288,78.088,78.4133,32600.0
2010-02-02 12:30:00,101.25,101.52,101.24,101.5,29000.0,78.4133,78.6224,78.4056,78.6069,29000.0
2010-02-02 13:00:00,101.52,101.99,101.48,101.92,49300.0,78.6224,78.9864,78.5914,78.9322,49300.0
2010-02-02 13:30:00,101.98,102.07,101.87,101.88,56200.0,78.9787,79.0484,78.8935,78.9012,56200.0
2010-02-02 14:00:00,101.89,101.96,101.51,101.57,48800.0,78.909,78.9632,78.6147,78.6611,48800.0
2010-02-02 14:30:00,101.58,101.65,101.33,101.57,71300.0,78.6689,78.7231,78.4753,78.6611,71300.0
2010-02-02 15:00:00,101.57,102.22,101.49,102.2,107600.0,78.6611,79.1645,78.5992,79.149,107600.0
2010-02-02 15:30:00,102.17,102.45,102.03,102.35,206100.0,79.1258,79.3426,79.0174,79.2652,206100.0
2010-02-03 09:30:00,102.02,102.9,102.02,102.55,53100.0,79.0096,79.6911,79.0096,79.4201,53100.0
2010-02-03 10:00:00,102.5,103.0,102.26,102.43,56400.0,79.3814,79.7686,79.1955,79.3272,56400.0
2010-02-03 10:30:00,102.4,102.56,102.05,102.13,95800.0,79.3039,79.4278,79.0329,79.0948,95800.0
2010-02-03 11:00:00,102.14,102.53,102.14,102.35,50300.0,79.1026,79.4046,79.1026,79.2652,50300.0
2010-02-03 11:30:00,102.35,102.37,101.97,101.97,41000.0,79.2652,79.2807,78.9709,78.9709,41000.0
2010-02-03 12:00:00,101.97,102.17,101.97,102.13,40200.0,78.9709,79.1258,78.9709,79.0948,40200.0
2010-02-03 12:30:00,102.15,102.45,102.15,102.38,29200.0,79.1103,79.3426,79.1103,79.2884,29200.0
2010-02-03 13:00:00,102.37,102.59,102.35,102.5,37100.0,79.2807,79.4511,79.2652,79.3814,37100.0
2010-02-03 13:30:00,102.5,102.64,102.35,102.47,30300.0,79.3814,79.4898,79.2652,79.3581,30300.0
2010-02-03 14:00:00,102.48,102.48,102.15,102.27,30900.0,79.3659,79.3659,79.1103,79.2032,30900.0
2010-02-03 14:30:00,102.24,102.37,102.11,102.26,24500.0,79.18,79.2807,79.0793,79.1955,24500.0
2010-02-03 15:00:00,102.26,102.41,102.16,102.27,47700.0,79.1955,79.3117,79.1181,79.2032,47700.0
2010-02-03 15:30:00,102.3,102.51,102.28,102.28,76400.0,79.2265,79.3891,79.211,79.211,76400.0
2010-02-04 09:30:00,101.5,101.5,99.8,99.91,122900.0,78.9715,78.9715,77.6488,77.7344,122900.0
2010-02-04 10:00:00,99.94,100.14,99.29,99.34,116100.0,77.7577,77.9134,77.252,77.2909,116100.0
2010-02-04 10:30:00,99.35,99.84,99.3,99.52,79700.0,77.2987,77.6799,77.2598,77.431,79700.0
2010-02-04 11:00:00,99.5,100.03,99.46,99.95,35500.0,77.4154,77.8278,77.3843,77.7655,35500.0
2010-02-04 11:30:00,99.95,100.12,99.77,99.94,44100.0,77.7655,77.8978,77.6255,77.7577,44100.0
2010-02-04 12:00:00,99.94,100.06,99.82,99.88,58700.0,77.7577,77.8511,77.6644,77.7111,58700.0
2010-02-04 12:30:00,99.88,100.06,99.64,99.72,42700.0,77.7111,77.8511,77.5243,77.5866,42700.0
2010-02-04 13:00:00,99.74,99.9,99.67,99.87,37100.0,77.6021,77.7266,77.5477,77.7033,37100.0
2010-02-04 13:30:00,99.87,99.88,99.52,99.52,68100.0,77.7033,77.7111,77.431,77.431,68100.0
2010-02-04 14:00:00,99.52,99.94,99.46,99.86,38900.0,77.431,77.7577,77.3843,77.6955,38900.0
2010-02-04 14:30:00,99.88,100.29,99.7,100.06,58900.0,77.7111,78.0301,77.571,77.8511,58900.0
2010-02-04 15:00:00,100.04,100.04,99.39,99.51,49300.0,77.8356,77.8356,77.3298,77.4232,49300.0
2010-02-04 15:30:00,99.49,99.51,99.12,99.18,103500.0,77.4076,77.4232,77.1198,77.1664,103500.0
2010-02-05 09:30:00,98.9,100.11,98.76,99.0,50900.0,76.9486,77.89,76.8397,77.0264,50900.0
2010-02-05 10:00:00,99.0,99.68,98.67,99.55,104700.0,77.0264,77.5555,76.7696,77.4543,104700.0
2010-02-05 10:30:00,99.59,100.05,99.42,99.76,49100.0,77.4854,77.8433,77.3532,77.6177,49100.0
2010-02-05 11:00:00,99.75,99.85,99.26,99.29,28600.0,77.6099,77.6877,77.2287,77.252,28600.0
2010-02-05 11:30:00,99.22,99.44,98.92,99.09,31500.0,77.1976,77.3687,76.9641,77.0964,31500.0
2010-02-05 12:00:00,99.09,99.4,99.04,99.27,19800.0,77.0964,77.3376,77.0575,77.2365,19800.0
2010-02-05 12:30:00,99.25,99.25,98.69,99.06,22800.0,77.2209,77.2209,76.7852,77.0731,22800.0
2010-02-05 13:00:00,99.09,99.09,98.38,98.43,11900.0,77.0964,77.0964,76.544,76.5829,11900.0
2010-02-05 13:30:00,98.44,98.44,97.88,97.97,30600.0,76.5907,76.5907,76.155,76.225,30600.0
2010-02-05 14:00:00,97.95,98.44,97.9,98.3,49800.0,76.2094,76.5907,76.1705,76.4818,49800.0
2010-02-05 14:30:00,98.29,98.4,98.05,98.23,51500.0,76.474,76.5596,76.2872,76.4273,51500.0
2010-02-05 15:00:00,98.25,99.72,98.25,98.97,132100.0,76.4429,77.5866,76.4429,77.003,132100.0
2010-02-05 15:30:00,99.05,99.53,98.85,99.34,133500.0,77.0653,77.4388,76.9097,77.2909,133500.0
2010-02-08 09:30:00,98.98,98.98,97.99,98.61,89300.0,77.0108,77.0108,76.2406,76.7229,89300.0
2010-02-08 10:00:00,98.72,99.15,98.63,98.92,21500.0,76.8085,77.1431,76.7385,76.9641,21500.0
2010-02-08 10:30:00,98.96,99.24,98.65,99.23,78700.0,76.9953,77.2131,76.7541,77.2053,78700.0
2010-02-08 11:00:00,99.22,99.72,99.22,99.7,75300.0,77.1976,77.5866,77.1976,77.571,75300.0
2010-02-08 11:30:00,99.66,100.0,99.63,99.75,72600.0,77.5399,77.8044,77.5166,77.6099,72600.0
2010-02-08 12:00:00,99.76,99.84,99.49,99.84,34600.0,77.6177,77.6799,77.4076,77.6799,34600.0
2010-02-08 12:30:00,99.89,99.89,99.61,99.74,14000.0,77.7188,77.7188,77.501,77.6021,14000.0
2010-02-08 13:00:00,99.74,99.74,99.34,99.49,20900.0,77.6021,77.6021,77.2909,77.4076,20900.0
2010-02-08 13:30:00,99.5,99.53,99.25,99.36,25500.0,77.4154,77.4388,77.2209,77.3065,25500.0
2010-02-08 14:00:00,99.39,99.54,99.33,99.41,29100.0,77.3298,77.4465,77.2831,77.3454,29100.0
2010-02-08 14:30:00,99.39,99.41,99.05,99.17,28100.0,77.3298,77.3454,77.0653,77.1587,28100.0
2010-02-08 15:00:00,99.17,99.36,98.88,99.04,67300.0,77.1587,77.3065,76.933,77.0575,67300.0
2010-02-08 15:30:00,99.05,99.19,98.55,98.6,91500.0,77.0653,77.1742,76.6763,76.7152,91500.0
2010-02-09 09:30:00,99.36,99.81,98.73,99.48,51400.0,77.3065,77.6566,76.8163,77.3998,51400.0
2010-02-09 10:00:00,99.48,100.11,99.33,99.91,20000.0,77.3998,77.89,77.2831,77.7344,20000.0
2010-02-09 10:30:00,99.94,100.11,99.8,100.11,78500.0,77.7577,77.89,77.6488,77.89,78500.0
2010-02-09 11:00:00,100.05,100.19,99.77,99.98,94200.0,77.8433,77.9523,77.6255,77.7889,94200.0
2010-02-09 11:30:00,99.93,100.91,99.78,100.48,47200.0,77.75,78.5125,77.6333,78.1779,47200.0
2010-02-09 12:00:00,100.52,101.08,100.47,100.85,54400.0,78.209,78.6447,78.1701,78.4658,54400.0
2010-02-09 12:30:00,100.86,101.02,100.09,100.56,70700.0,78.4735,78.598,77.8745,78.2401,70700.0
2010-02-09 13:00:00,100.63,101.0,100.61,100.85,48000.0,78.2946,78.5825,78.279,78.4658,48000.0
2010-02-09 13:30:00,100.87,100.9,100.42,100.69,93700.0,78.4813,78.5047,78.1312,78.3413,93700.0
2010-02-09 14:00:00,100.66,100.8,100.33,100.4,40300.0,78.3179,78.4269,78.0612,78.1156,40300.0
2010-02-09 14:30:00,100.37,100.66,100.16,100.31,41100.0,78.0923,78.3179,77.9289,78.0456,41100.0
2010-02-09 15:00:00,100.29,100.83,100.21,100.78,37800.0,78.0301,78.4502,77.9678,78.4113,37800.0
2010-02-09 15:30:00,100.78,100.88,100.08,100.28,77000.0,78.4113,78.4891,77.8667,78.0223,77000.0
2010-02-10 09:30:00,100.26,100.92,100.06,100.18,19700.0,78.0067,78.5202,77.8511,77.9445,19700.0
2010-02-10 10:00:00,100.15,100.17,99.09,99.28,45900.0,77.9211,77.9367,77.0964,77.2442,45900.0
2010-02-10 10:30:00,99.25,99.9,99.12,99.64,10800.0,77.2209,77.7266,77.1198,77.5243,10800.0
2010-02-10 11:00:00,99.69,99.73,99.2,99.59,14600.0,77.5632,77.5944,77.182,77.4854,14600.0
2010-02-10 11:30:00,99.62,99.64,99.16,99.26,49900.0,77.5088,77.5243,77.1509,77.2287,49900.0
2010-02-10 12:00:00,99.28,99.63,99.21,99.53,34900.0,77.2442,77.5166,77.1898,77.4388,34900.0
2010-02-10 12:30:00,99.57,99.75,99.32,99.42,41700.0,77.4699,77.6099,77.2754,77.3532,41700.0
2010-02-10 13:00:00,99.41,99.84,99.35,99.84,27500.0,77.3454,77.6799,77.2987,77.6799,27500.0
2010-02-10 13:30:00,99.85,99.87,99.54,99.68,29000.0,77.6877,77.7033,77.4465,77.5555,29000.0
2010-02-10 14:00:00,99.73,99.87,99.54,99.61,29800.0,77.5944,77.7033,77.4465,77.501,29800.0
2010-02-10 14:30:00,99.6,99.89,99.49,99.6,45800.0,77.4932,77.7188,77.4076,77.4932,45800.0
2010-02-10 15:00:00,99.63,99.91,99.56,99.85,23500.0,77.5166,77.7344,77.4621,77.6877,23500.0
2010-02-10 15:30:00,99.84,99.84,99.34,99.62,77100.0,77.6799,77.6799,77.2909,77.5088,77100.0
2010-02-11 09:30:00,99.81,100.1,98.73,99.26,27700.0,77.6566,77.8822,76.8163,77.2287,27700.0
2010-02-11 10:00:00,99.26,99.7,99.11,99.41,26400.0,77.2287,77.571,77.112,77.3454,26400.0
2010-02-11 10:30:00,99.35,99.5,99.07,99.26,40500.0,77.2987,77.4154,77.0808,77.2287,40500.0
2010-02-11 11:00:00,99.4,99.95,99.25,99.8,44500.0,77.3376,77.7655,77.2209,77.6488,44500.0
2010-02-11 11:30:00,99.81,100.25,99.65,100.11,57100.0,77.6566,77.9989,77.5321,77.89,57100.0
2010-02-11 12:00:00,100.09,100.2,99.94,100.03,49500.0,77.8745,77.96,77.7577,77.8278,49500.0
2010-02-11 12:30:00,100.02,100.05,99.94,99.96,54600.0,77.82,77.8433,77.7577,77.7733,54600.0
2010-02-11 13:00:00,99.97,100.0,99.81,99.89,61900.0,77.7811,77.8044,77.6566,77.7188,61900.0
2010-02-11 13:30:00,99.9,100.07,99.89,100.03,68400.0,77.7266,77.8589,77.7188,77.8278,68400.0
2010-02-11 14:00:00,100.02,100.15,99.88,100.04,169300.0,77.82,77.9211,77.7111,77.8356,169300.0
2010-02-11 14:30:00,100.06,100.52,100.01,100.44,95500.0,77.8511,78.209,77.8122,78.1468,95500.0
2010-02-11 15:00:00,100.43,100.62,100.33,100.51,106500.0,78.139,78.2868,78.0612,78.2012,106500.0
2010-02-11 15:30:00,100.52,100.87,100.36,100.8,108800.0,78.209,78.4813,78.0845,78.4269,108800.0
2010-02-12 09:30:00,99.9,100.21,99.34,99.88,36200.0,77.7266,77.9678,77.2909,77.7111,36200.0
2010-02-12 10:00:00,99.87,100.27,99.56,100.15,47400.0,77.7033,78.0145,77.4621,77.9211,47400.0
2010-02-12 10:30:00,100.15,100.34,99.95,100.24,34700.0,77.9211,78.069,77.7655,77.9912,34700.0
2010-02-12 11:00:00,100.2,100.47,100.17,100.35,44700.0,77.96,78.1701,77.9367,78.0767,44700.0
2010-02-12 11:30:00,100.35,100.51,100.3,100.4,27400.0,78.0767,78.2012,78.0378,78.1156,27400.0
2010-02-12 12:00:00,100.42,101.09,100.42,101.06,49000.0,78.1312,78.6525,78.1312,78.6292,49000.0
2010-02-12 12:30:00,101.06,101.11,100.78,100.78,55800.0,78.6292,78.6681,78.4113,78.4113,55800.0
2010-02-12 13:00:00,100.83,100.86,100.12,100.27,40900.0,78.4502,78.4735,77.8978,78.0145,40900.0
2010-02-12 13:30:00,100.25,100.37,100.04,100.31,48900.0,77.9989,78.0923,77.8356,78.0456,48900.0
2010-02-12 14:00:00,100.31,101.11,100.27,100.98,42100.0,78.0456,78.6681,78.0145,78.5669,42100.0
2010-02-12 14:30:00,100.98,100.98,100.39,100.49,32600.0,78.5669,78.5669,78.1079,78.1857,32600.0
2010-02-12 15:00:00,100.5,100.58,100.17,100.42,40300.0,78.1935,78.2557,77.9367,78.1312,40300.0
2010-02-12 15:30:00,100.4,100.93,100.25,100.92,106700.0,78.1156,78.528,77.9989,78.5202,106700.0
2010-02-16 09:30:00,101.0,101.43,100.7,101.31,52500.0,78.5825,78.917,78.3491,78.8237,52500.0
2010-02-16 10:00:00,101.3,101.63,101.16,101.53,49300.0,78.8159,79.0726,78.707,78.9948,49300.0
2010-02-16 10:30:00,101.58,101.94,101.37,101.51,41600.0,79.0337,79.3138,78.8704,78.9793,41600.0
2010-02-16 11:00:00,101.48,101.71,101.42,101.6,41300.0,78.9559,79.1349,78.9093,79.0493,41300.0
2010-02-16 11:30:00,101.6,101.71,101.4,101.48,45300.0,79.0493,79.1349,78.8937,78.9559,45300.0
2010-02-16 12:00:00,101.46,101.66,101.42,101.54,24300.0,78.9404,79.096,78.9093,79.0026,24300.0
2010-02-16 12:30:00,101.59,101.73,101.54,101.71,28200.0,79.0415,79.1504,79.0026,79.1349,28200.0
2010-02-16 13:00:00,101.69,101.7,101.48,101.7,18300.0,79.1193,79.1271,78.9559,79.1271,18300.0
2010-02-16 13:30:00,101.68,101.68,101.5,101.64,18500.0,79.1115,79.1115,78.9715,79.0804,18500.0
2010-02-16 14:00:00,101.63,101.77,101.52,101.75,11200.0,79.0726,79.1816,78.9871,79.166,11200.0
2010-02-16 14:30:00,101.7,101.87,101.61,101.8,16600.0,79.1271,79.2594,79.0571,79.2049,16600.0
2010-02-16 15:00:00,101.8,101.82,101.66,101.74,28900.0,79.2049,79.2205,79.096,79.1582,28900.0
2010-02-16 15:30:00,101.72,102.04,101.69,102.03,129200.0,79.1427,79.3916,79.1193,79.3839,129200.0
2010-02-17 09:30:00,102.17,102.86,101.98,102.02,42800.0,79.4928,80.0296,79.345,79.3761,42800.0
2010-02-17 10:00:00,102.02,102.39,101.91,102.39,44800.0,79.3761,79.664,79.2905,79.664,44800.0
2010-02-17 10:30:00,102.38,102.52,102.21,102.28,60600.0,79.6562,79.7651,79.5239,79.5784,60600.0
2010-02-17 11:00:00,102.32,102.32,101.71,101.74,40500.0,79.6095,79.6095,79.1349,79.1582,40500.0
2010-02-17 11:30:00,101.72,102.16,101.61,102.12,39000.0,79.1427,79.485,79.0571,79.4539,39000.0
2010-02-17 12:00:00,102.09,102.26,102.08,102.14,40600.0,79.4305,79.5628,79.4228,79.4694,40600.0
2010-02-17 12:30:00,102.19,102.26,102.0,102.1,40700.0,79.5083,79.5628,79.3605,79.4383,40700.0
2010-02-17 13:00:00,102.14,102.2,102.06,102.1,55900.0,79.4694,79.5161,79.4072,79.4383,55900.0
2010-02-17 13:30:00,102.11,102.35,102.1,102.35,30200.0,79.4461,79.6328,79.4383,79.6328,30200.0
2010-02-17 14:00:00,102.31,102.62,102.2,102.46,50400.0,79.6017,79.8429,79.5161,79.7184,50400.0
2010-02-17 14:30:00,102.4,102.5,102.28,102.46,23500.0,79.6717,79.7495,79.5784,79.7184,23500.0
2010-02-17 15:00:00,102.45,102.6,102.39,102.58,41400.0,79.7106,79.8273,79.664,79.8118,41400.0
2010-02-17 15:30:00,102.54,102.72,102.39,102.64,99000.0,79.7807,79.9207,79.664,79.8585,99000.0
2010-02-18 09:30:00,102.69,103.2,102.32,102.99,57100.0,79.8974,80.2942,79.6095,80.1308,57100.0
2010-02-18 10:00:00,103.01,103.42,102.77,102.96,31600.0,80.1463,80.4653,79.9596,80.1074,31600.0
2010-02-18 10:30:00,102.93,103.1,102.75,103.08,28300.0,80.0841,80.2164,79.9441,80.2008,28300.0
2010-02-18 11:00:00,103.03,103.12,102.84,102.98,27700.0,80.1619,80.2319,80.0141,80.123,27700.0
2010-02-18 11:30:00,102.97,103.29,102.88,103.28,36800.0,80.1152,80.3642,80.0452,80.3564,36800.0
2010-02-18 12:00:00,103.28,103.85,103.28,103.42,86500.0,80.3564,80.7999,80.3564,80.4653,86500.0
2010-02-18 12:30:00,103.39,103.41,103.28,103.32,25700.0,80.442,80.4576,80.3564,80.3875,25700.0
2010-02-18 13:00:00,103.32,103.4,103.21,103.28,34400.0,80.3875,80.4498,80.302,80.3564,34400.0
2010-02-18 13:30:00,103.27,103.61,103.27,103.54,19400.0,80.3486,80.6132,80.3486,80.5587,19400.0
2010-02-18 14:00:00,103.52,103.88,103.44,103.88,26500.0,80.5431,80.8232,80.4809,80.8232,26500.0
2010-02-18 14:30:00,103.88,104.14,103.86,104.13,52800.0,80.8232,81.0255,80.8077,81.0178,52800.0
2010-02-18 15:00:00,104.12,104.12,103.89,104.05,45100.0,81.01,81.01,80.831,80.9555,45100.0
2010-02-18 15:30:00,104.05,104.32,104.03,104.21,118200.0,80.9555,81.1656,80.9399,81.08,118200.0
2010-02-19 09:30:00,103.9,104.53,103.55,103.55,90800.0,80.8388,81.329,80.5665,80.5665,90800.0
2010-02-19 10:00:00,103.61,104.37,103.56,104.36,50800.0,80.6132,81.2045,80.5743,81.1967,50800.0
2010-02-19 10:30:00,104.3,104.42,104.14,104.14,38700.0,81.15,81.2434,81.0255,81.0255,38700.0
2010-02-19 11:00:00,104.11,104.62,104.1,104.62,37300.0,81.0022,81.399,80.9944,81.399,37300.0
2010-02-19 11:30:00,104.61,104.89,104.6,104.89,65500.0,81.3912,81.6091,81.3834,81.6091,65500.0
2010-02-19 12:00:00,104.85,104.91,104.72,104.82,34100.0,81.5779,81.6246,81.4768,81.5546,34100.0
2010-02-19 12:30:00,104.82,104.9,104.79,104.8,32000.0,81.5546,81.6168,81.5313,81.539,32000.0
2010-02-19 13:00:00,104.81,104.81,104.53,104.59,60900.0,81.5468,81.5468,81.329,81.3757,60900.0
2010-02-19 13:30:00,104.6,104.6,104.25,104.25,52200.0,81.3834,81.3834,81.1111,81.1111,52200.0
2010-02-19 14:00:00,104.25,104.35,104.0,104.34,45800.0,81.1111,81.1889,80.9166,81.1811,45800.0
2010-02-19 14:30:00,104.34,104.6,104.31,104.41,24200.0,81.1811,81.3834,81.1578,81.2356,24200.0
2010-02-19 15:00:00,104.4,104.47,104.09,104.1,32800.0,81.2278,81.2823,80.9866,80.9944,32800.0
2010-02-19 15:30:00,104.1,104.34,103.96,104.1,157200.0,80.9944,81.1811,80.8855,80.9944,157200.0
2010-02-22 09:30:00,104.68,104.81,103.74,104.35,33700.0,81.4457,81.5468,80.7143,81.1889,33700.0
2010-02-22 10:00:00,104.33,104.46,103.87,104.4,31500.0,81.1734,81.2745,80.8155,81.2278,31500.0
2010-02-22 10:30:00,104.42,104.46,104.02,104.05,35300.0,81.2434,81.2745,80.9322,80.9555,35300.0
2010-02-22 11:00:00,104.03,104.09,103.85,103.86,16100.0,80.9399,80.9866,80.7999,80.8077,16100.0
2010-02-22 11:30:00,103.89,103.95,103.68,103.82,19800.0,80.831,80.8777,80.6676,80.7766,19800.0
2010-02-22 12:00:00,103.83,103.9,103.73,103.8,19400.0,80.7843,80.8388,80.7065,80.761,19400.0
2010-02-22 12:30:00,103.81,104.27,103.81,104.18,19700.0,80.7688,81.1267,80.7688,81.0567,19700.0
2010-02-22 13:00:00,104.16,104.19,103.88,103.94,7500.0,81.0411,81.0644,80.8232,80.8699,7500.0
2010-02-22 13:30:00,103.91,103.91,103.72,103.76,33700.0,80.8466,80.8466,80.6988,80.7299,33700.0
2010-02-22 14:00:00,103.77,103.86,103.66,103.82,21200.0,80.7377,80.8077,80.6521,80.7766,21200.0
2010-02-22 14:30:00,103.79,104.06,103.79,103.99,15900.0,80.7532,80.9633,80.7532,80.9088,15900.0
2010-02-22 15:00:00,103.98,103.98,103.72,103.77,31800.0,80.901,80.901,80.6988,80.7377,31800.0
2010-02-22 15:30:00,103.78,103.89,103.52,103.68,83400.0,80.7454,80.831,80.5431,80.6676,83400.0
2010-02-23 09:30:00,103.32,104.43,103.32,104.23,35400.0,80.3875,81.2512,80.3875,81.0956,35400.0
2010-02-23 10:00:00,104.14,104.2,103.26,103.37,55900.0,81.0255,81.0722,80.3409,80.4264,55900.0
2010-02-23 10:30:00,103.37,103.64,103.2,103.56,39000.0,80.4264,80.6365,80.2942,80.5743,39000.0
2010-02-23 11:00:00,103.53,103.77,103.5,103.56,38600.0,80.5509,80.7377,80.5276,80.5743,38600.0
2010-02-23 11:30:00,103.57,103.8,103.5,103.55,33000.0,80.582,80.761,80.5276,80.5665,33000.0
2010-02-23 12:00:00,103.52,103.59,103.28,103.38,40800.0,80.5431,80.5976,80.3564,80.4342,40800.0
2010-02-23 12:30:00,103.35,103.5,103.14,103.39,49800.0,80.4109,80.5276,80.2475,80.442,49800.0
2010-02-23 13:00:00,103.38,103.38,103.07,103.29,29200.0,80.4342,80.4342,80.193,80.3642,29200.0
2010-02-23 13:30:00,103.31,103.31,102.88,102.96,34700.0,80.3798,80.3798,80.0452,80.1074,34700.0
2010-02-23 14:00:00,102.97,103.23,102.81,102.89,50000.0,80.1152,80.3175,79.9907,80.053,50000.0
2010-02-23 14:30:00,102.89,103.31,102.75,103.19,50100.0,80.053,80.3798,79.9441,80.2864,50100.0
2010-02-23 15:00:00,103.16,103.32,102.98,103.2,77500.0,80.2631,80.3875,80.123,80.2942,77500.0
2010-02-23 15:30:00,103.21,103.21,102.77,102.86,123800.0,80.302,80.302,79.9596,80.0296,123800.0
2010-02-24 09:30:00,103.4,103.75,103.09,103.55,20200.0,80.4498,80.7221,80.2086,80.5665,20200.0
2010-02-24 10:00:00,103.48,103.6,102.91,103.17,44900.0,80.512,80.6054,80.0685,80.2708,44900.0
2010-02-24 10:30:00,103.13,104.0,103.09,103.73,53200.0,80.2397,80.9166,80.2086,80.7065,53200.0
2010-02-24 11:00:00,103.78,103.99,103.52,103.72,37300.0,80.7454,80.9088,80.5431,80.6988,37300.0
2010-02-24 11:30:00,103.72,103.86,103.5,103.64,29900.0,80.6988,80.8077,80.5276,80.6365,29900.0
2010-02-24 12:00:00,103.61,103.69,103.5,103.52,23100.0,80.6132,80.6754,80.5276,80.5431,23100.0
2010-02-24 12:30:00,103.5,103.66,103.5,103.54,28700.0,80.5276,80.6521,80.5276,80.5587,28700.0
2010-02-24 13:00:00,103.53,103.54,103.32,103.46,46500.0,80.5509,80.5587,80.3875,80.4965,46500.0
2010-02-24 13:30:00,103.45,103.48,103.36,103.46,12000.0,80.4887,80.512,80.4187,80.4965,12000.0
2010-02-24 14:00:00,103.49,103.49,103.2,103.26,15100.0,80.5198,80.5198,80.2942,80.3409,15100.0
2010-02-24 14:30:00,103.29,103.29,103.04,103.04,21900.0,80.3642,80.3642,80.1697,80.1697,21900.0
2010-02-24 15:00:00,103.06,103.33,103.02,103.3,29000.0,80.1852,80.3953,80.1541,80.372,29000.0
2010-02-24 15:30:00,103.31,103.69,103.22,103.43,162100.0,80.3798,80.6754,80.3097,80.4731,162100.0
2010-02-25 09:30:00,102.21,102.76,101.27,101.76,75700.0,79.5239,79.9518,78.7925,79.1738,75700.0
2010-02-25 10:00:00,101.74,101.97,101.31,101.97,158300.0,79.1582,79.3372,78.8237,79.3372,158300.0
2010-02-25 10:30:00,101.97,101.97,101.48,101.48,37600.0,79.3372,79.3372,78.9559,78.9559,37600.0
2010-02-25 11:00:00,101.51,101.63,101.08,101.35,68100.0,78.9793,79.0726,78.6447,78.8548,68100.0
2010-02-25 11:30:00,101.35,101.35,100.98,101.01,68700.0,78.8548,78.8548,78.5669,78.5903,68700.0
2010-02-25 12:00:00,101.02,101.17,100.98,101.16,44500.0,78.598,78.7147,78.5669,78.707,44500.0
2010-02-25 12:30:00,101.18,101.39,101.17,101.24,92400.0,78.7225,78.8859,78.7147,78.7692,92400.0
2010-02-25 13:00:00,101.24,101.44,101.19,101.24,88100.0,78.7692,78.9248,78.7303,78.7692,88100.0
2010-02-25 13:30:00,101.26,101.87,101.17,101.84,47500.0,78.7848,79.2594,78.7147,79.236,47500.0
2010-02-25 14:00:00,101.88,102.14,101.77,101.79,77400.0,79.2672,79.4694,79.1816,79.1971,77400.0
2010-02-25 14:30:00,101.77,102.09,101.76,102.03,35100.0,79.1816,79.4305,79.1738,79.3839,35100.0
2010-02-25 15:00:00,102.04,102.49,102.01,102.42,64300.0,79.3916,79.7418,79.3683,79.6873,64300.0
2010-02-25 15:30:00,102.42,102.74,102.21,102.5,126100.0,79.6873,79.9363,79.5239,79.7495,126100.0
2010-02-26 09:30:00,102.43,102.92,102.08,102.11,59000.0,79.6951,80.0763,79.4228,79.4461,59000.0
2010-02-26 10:00:00,102.1,102.21,101.43,101.6,149400.0,79.4383,79.5239,78.917,79.0493,149400.0
2010-02-26 10:30:00,101.6,102.1,101.55,101.8,95100.0,79.0493,79.4383,79.0104,79.2049,95100.0
2010-02-26 11:00:00,101.77,102.0,101.75,101.81,137800.0,79.1816,79.3605,79.166,79.2127,137800.0
2010-02-26 11:30:00,101.78,102.0,101.74,101.79,42100.0,79.1894,79.3605,79.1582,79.1971,42100.0
2010-02-26 12:00:00,101.85,101.85,101.38,101.47,75700.0,79.2438,79.2438,78.8781,78.9482,75700.0
2010-02-26 12:30:00,101.49,101.71,101.25,101.43,80700.0,78.9637,79.1349,78.777,78.917,80700.0
2010-02-26 13:00:00,101.43,101.54,101.1,101.34,75600.0,78.917,79.0026,78.6603,78.847,75600.0
2010-02-26 13:30:00,101.34,101.6,101.3,101.37,90500.0,78.847,79.0493,78.8159,78.8704,90500.0
2010-02-26 14:00:00,101.35,101.54,101.3,101.4,40000.0,78.8548,79.0026,78.8159,78.8937,40000.0
2010-02-26 14:30:00,101.41,101.51,101.19,101.29,53900.0,78.9015,78.9793,78.7303,78.8081,53900.0
2010-02-26 15:00:00,101.3,101.69,101.25,101.61,56100.0,78.8159,79.1193,78.777,79.0571,56100.0
2010-02-26 15:30:00,101.61,101.85,101.55,101.69,128100.0,79.0571,79.2438,79.0104,79.1193,128100.0
2010-03-01 09:30:00,101.8,102.97,101.8,102.9,80500.0,79.2049,80.1152,79.2049,80.0608,80500.0
2010-03-01 10:00:00,102.88,103.44,102.63,103.16,44100.0,80.0452,80.4809,79.8507,80.2631,44100.0
2010-03-01 10:30:00,103.17,103.51,103.03,103.5,58400.0,80.2708,80.5354,80.1619,80.5276,58400.0
2010-03-01 11:00:00,103.48,103.83,103.48,103.61,73600.0,80.512,80.7843,80.512,80.6132,73600.0
2010-03-01 11:30:00,103.65,103.77,103.57,103.73,54000.0,80.6443,80.7377,80.582,80.7065,54000.0
2010-03-01 12:00:00,103.73,104.11,103.73,103.99,51500.0,80.7065,81.0022,80.7065,80.9088,51500.0
2010-03-01 12:30:00,103.99,104.02,103.83,103.91,46200.0,80.9088,80.9322,80.7843,80.8466,46200.0
2010-03-01 13:00:00,103.92,104.11,103.82,104.11,30100.0,80.8544,81.0022,80.7766,81.0022,30100.0
2010-03-01 13:30:00,104.13,104.39,104.1,104.37,54500.0,81.0178,81.22,80.9944,81.2045,54500.0
2010-03-01 14:00:00,104.36,104.4,104.26,104.32,68200.0,81.1967,81.2278,81.1189,81.1656,68200.0
2010-03-01 14:30:00,104.36,104.39,104.18,104.35,51800.0,81.1967,81.22,81.0567,81.1889,51800.0
2010-03-01 15:00:00,104.34,104.36,104.08,104.19,78200.0,81.1811,81.1967,80.9789,81.0644,78200.0
2010-03-01 15:30:00,104.18,104.38,104.07,104.22,117800.0,81.0567,81.2123,80.9711,81.0878,117800.0
2010-03-02 09:30:00,104.38,104.84,104.04,104.26,47900.0,81.2123,81.5702,80.9477,81.1189,47900.0
2010-03-02 10:00:00,104.2,104.29,103.95,104.17,53800.0,81.0722,81.1422,80.8777,81.0489,53800.0
2010-03-02 10:30:00,104.21,104.31,104.0,104.0,48600.0,81.08,81.1578,80.9166,80.9166,48600.0
2010-03-02 11:00:00,104.04,104.22,103.9,104.04,48000.0,80.9477,81.0878,80.8388,80.9477,48000.0
2010-03-02 11:30:00,104.04,104.06,103.74,103.89,46000.0,80.9477,80.9633,80.7143,80.831,46000.0
2010-03-02 12:00:00,103.91,104.02,103.78,103.88,31500.0,80.8466,80.9322,80.7454,80.8232,31500.0
2010-03-02 12:30:00,103.9,104.04,103.8,103.82,27600.0,80.8388,80.9477,80.761,80.7766,27600.0
2010-03-02 13:00:00,103.89,103.97,103.82,103.95,13800.0,80.831,80.8933,80.7766,80.8777,13800.0
2010-03-02 13:30:00,103.96,104.15,103.88,104.05,24400.0,80.8855,81.0333,80.8232,80.9555,24400.0
2010-03-02 14:00:00,104.06,104.14,103.83,103.94,27500.0,80.9633,81.0255,80.7843,80.8699,27500.0
2010-03-02 14:30:00,103.92,104.06,103.68,103.73,41300.0,80.8544,80.9633,80.6676,80.7065,41300.0
2010-03-02 15:00:00,103.72,103.92,103.68,103.68,48800.0,80.6988,80.8544,80.6676,80.6676,48800.0
2010-03-02 15:30:00,103.68,103.75,103.32,103.59,115200.0,80.6676,80.7221,80.3875,80.5976,115200.0
2010-03-03 09:30:00,103.94,104.49,103.75,104.25,33100.0,80.8699,81.2979,80.7221,81.1111,33100.0
2010-03-03 10:00:00,104.34,104.5,104.08,104.2,21400.0,81.1811,81.3056,80.9789,81.0722,21400.0
2010-03-03 10:30:00,104.18,104.57,104.13,104.47,42400.0,81.0567,81.3601,81.0178,81.2823,42400.0
2010-03-03 11:00:00,104.47,104.77,104.38,104.65,41700.0,81.2823,81.5157,81.2123,81.4223,41700.0
2010-03-03 11:30:00,104.65,104.73,104.46,104.62,61500.0,81.4223,81.4846,81.2745,81.399,61500.0
2010-03-03 12:00:00,104.62,104.63,104.55,104.55,48600.0,81.399,81.4068,81.3445,81.3445,48600.0
2010-03-03 12:30:00,104.49,104.5,104.4,104.5,63100.0,81.2979,81.3056,81.2278,81.3056,63100.0
2010-03-03 13:00:00,104.49,104.59,104.4,104.49,38300.0,81.2979,81.3757,81.2278,81.2979,38300.0
2010-03-03 13:30:00,104.5,104.59,104.47,104.59,13100.0,81.3056,81.3757,81.2823,81.3757,13100.0
2010-03-03 14:00:00,104.59,104.73,104.58,104.71,64200.0,81.3757,81.4846,81.3679,81.469,64200.0
2010-03-03 14:30:00,104.71,104.76,104.23,104.48,52600.0,81.469,81.5079,81.0956,81.2901,52600.0
2010-03-03 15:00:00,104.48,104.63,104.44,104.56,50000.0,81.2901,81.4068,81.2589,81.3523,50000.0
2010-03-03 15:30:00,104.56,104.74,104.54,104.59,181700.0,81.3523,81.4924,81.3368,81.3757,181700.0
2010-03-04 09:30:00,104.54,105.17,104.31,105.03,96500.0,81.3368,81.8269,81.1578,81.718,96500.0
2010-03-04 10:00:00,104.98,105.08,104.4,104.42,32100.0,81.6791,81.7569,81.2278,81.2434,32100.0
2010-03-04 10:30:00,104.4,104.42,103.86,104.17,45100.0,81.2278,81.2434,80.8077,81.0489,45100.0
2010-03-04 11:00:00,104.13,104.78,104.12,104.73,40600.0,81.0178,81.5235,81.01,81.4846,40600.0
2010-03-04 11:30:00,104.74,104.76,104.49,104.54,40300.0,81.4924,81.5079,81.2979,81.3368,40300.0
2010-03-04 12:00:00,104.55,104.78,104.5,104.67,25200.0,81.3445,81.5235,81.3056,81.4379,25200.0
2010-03-04 12:30:00,104.73,105.07,104.65,104.85,56100.0,81.4846,81.7491,81.4223,81.5779,56100.0
2010-03-04 13:00:00,104.86,105.03,104.7,104.71,17700.0,81.5857,81.718,81.4612,81.469,17700.0
2010-03-04 13:30:00,104.71,104.99,104.61,104.96,20700.0,81.469,81.6869,81.3912,81.6635,20700.0
2010-03-04 14:00:00,104.84,104.91,104.71,104.84,18100.0,81.5702,81.6246,81.469,81.5702,18100.0
2010-03-04 14:30:00,104.82,104.89,104.7,104.72,10200.0,81.5546,81.6091,81.4612,81.4768,10200.0
2010-03-04 15:00:00,104.72,104.78,104.63,104.74,24200.0,81.4768,81.5235,81.4068,81.4924,24200.0
2010-03-04 15:30:00,104.77,104.9,104.64,104.71,55700.0,81.5157,81.6168,81.4146,81.469,55700.0
2010-03-05 09:30:00,104.9,105.45,104.79,105.25,22500.0,81.6168,82.0448,81.5313,81.8892,22500.0
2010-03-05 10:00:00,105.34,105.86,105.23,105.83,28400.0,81.9592,82.3638,81.8736,82.3404,28400.0
2010-03-05 10:30:00,105.81,106.0,105.76,105.98,46700.0,82.3249,82.4727,82.286,82.4571,46700.0
2010-03-05 11:00:00,105.94,106.1,105.89,106.05,42600.0,82.426,82.5505,82.3871,82.5116,42600.0
2010-03-05 11:30:00,106.0,106.08,105.89,106.08,52200.0,82.4727,82.5349,82.3871,82.5349,52200.0
2010-03-05 12:00:00,106.02,106.24,105.98,106.18,35400.0,82.4883,82.6594,82.4571,82.6127,35400.0
2010-03-05 12:30:00,106.16,106.36,106.1,106.36,62500.0,82.5972,82.7528,82.5505,82.7528,62500.0
2010-03-05 13:00:00,106.35,106.47,106.26,106.36,23400.0,82.745,82.8384,82.675,82.7528,23400.0
2010-03-05 13:30:00,106.33,106.45,106.27,106.45,57200.0,82.7295,82.8228,82.6828,82.8228,57200.0
2010-03-05 14:00:00,106.45,106.52,106.29,106.29,48100.0,82.8228,82.8773,82.6983,82.6983,48100.0
2010-03-05 14:30:00,106.32,106.55,106.24,106.55,29300.0,82.7217,82.9006,82.6594,82.9006,29300.0
2010-03-05 15:00:00,106.54,106.97,106.49,106.65,69500.0,82.8928,83.2274,82.8539,82.9784,69500.0
2010-03-05 15:30:00,106.65,106.92,106.61,106.85,80700.0,82.9784,83.1885,82.9473,83.134,80700.0
2010-03-08 09:30:00,107.0,107.61,106.58,107.31,59700.0,83.2507,83.7253,82.924,83.4919,59700.0
2010-03-08 10:00:00,107.3,107.46,107.16,107.31,54800.0,83.4842,83.6086,83.3752,83.4919,54800.0
2010-03-08 10:30:00,107.36,107.36,106.86,107.04,34800.0,83.5308,83.5308,83.1418,83.2819,34800.0
2010-03-08 11:00:00,107.05,107.12,106.58,106.59,32200.0,83.2896,83.3441,82.924,82.9317,32200.0
2010-03-08 11:30:00,106.63,106.97,106.55,106.8,51100.0,82.9629,83.2274,82.9006,83.0951,51100.0
2010-03-08 12:00:00,106.83,107.05,106.83,107.02,34800.0,83.1185,83.2896,83.1185,83.2663,34800.0
2010-03-08 12:30:00,107.01,107.1,106.89,106.98,33800.0,83.2585,83.3285,83.1652,83.2352,33800.0
2010-03-08 13:00:00,106.98,107.13,106.89,106.92,23200.0,83.2352,83.3519,83.1652,83.1885,23200.0
2010-03-08 13:30:00,106.94,107.21,106.92,107.07,76500.0,83.2041,83.4141,83.1885,83.3052,76500.0
2010-03-08 14:00:00,107.1,107.21,106.76,106.83,30900.0,83.3285,83.4141,83.064,83.1185,30900.0
2010-03-08 14:30:00,106.84,106.87,106.7,106.73,15200.0,83.1263,83.1496,83.0173,83.0407,15200.0
2010-03-08 15:00:00,106.71,106.8,106.64,106.75,24500.0,83.0251,83.0951,82.9706,83.0562,24500.0
2010-03-08 15:30:00,106.75,106.79,106.54,106.63,68900.0,83.0562,83.0874,82.8928,82.9629,68900.0
2010-03-09 09:30:00,106.28,107.01,106.28,106.82,12200.0,82.6905,83.2585,82.6905,83.1107,12200.0
2010-03-09 10:00:00,106.82,107.27,106.82,107.08,46500.0,83.1107,83.4608,83.1107,83.313,46500.0
2010-03-09 10:30:00,107.07,107.49,107.07,107.43,35500.0,83.3052,83.632,83.3052,83.5853,35500.0
2010-03-09 11:00:00,107.44,107.47,107.23,107.33,44400.0,83.5931,83.6164,83.4297,83.5075,44400.0
2010-03-09 11:30:00,107.31,107.42,107.1,107.34,25800.0,83.4919,83.5775,83.3285,83.5153,25800.0
2010-03-09 12:00:00,107.41,107.68,107.25,107.68,40200.0,83.5697,83.7798,83.4453,83.7798,40200.0
2010-03-09 12:30:00,107.68,107.73,107.56,107.63,14700.0,83.7798,83.8187,83.6864,83.7409,14700.0
2010-03-09 13:00:00,107.68,107.68,107.43,107.55,7000.0,83.7798,83.7798,83.5853,83.6787,7000.0
2010-03-09 13:30:00,107.53,107.63,107.38,107.47,13800.0,83.6631,83.7409,83.5464,83.6164,13800.0
2010-03-09 14:00:00,107.46,107.57,107.37,107.53,13400.0,83.6086,83.6942,83.5386,83.6631,13400.0
2010-03-09 14:30:00,107.53,107.63,107.4,107.57,27600.0,83.6631,83.7409,83.562,83.6942,27600.0
2010-03-09 15:00:00,107.57,107.61,107.07,107.29,51700.0,83.6942,83.7253,83.3052,83.4764,51700.0
2010-03-09 15:30:00,107.29,107.68,107.26,107.54,95600.0,83.4764,83.7798,83.453,83.6709,95600.0
2010-03-10 09:30:00,107.37,107.86,107.09,107.82,53800.0,83.5386,83.9199,83.3208,83.8887,53800.0
2010-03-10 10:00:00,107.82,108.19,107.8,108.15,70300.0,83.8887,84.1766,83.8732,84.1455,70300.0
2010-03-10 10:30:00,108.2,108.33,107.88,107.99,35400.0,84.1844,84.2855,83.9354,84.021,35400.0
2010-03-10 11:00:00,108.04,108.2,107.81,107.82,52500.0,84.0599,84.1844,83.881,83.8887,52500.0
2010-03-10 11:30:00,107.8,107.95,107.55,107.91,42300.0,83.8732,83.9899,83.6787,83.9588,42300.0
2010-03-10 12:00:00,107.89,107.89,107.44,107.44,45300.0,83.9432,83.9432,83.5931,83.5931,45300.0
2010-03-10 12:30:00,107.46,107.83,107.27,107.83,26300.0,83.6086,83.8965,83.4608,83.8965,26300.0
2010-03-10 13:00:00,107.82,107.86,107.63,107.64,21300.0,83.8887,83.9199,83.7409,83.7487,21300.0
2010-03-10 13:30:00,107.65,107.79,107.57,107.71,19800.0,83.7565,83.8654,83.6942,83.8032,19800.0
2010-03-10 14:00:00,107.72,108.06,107.64,107.95,18900.0,83.8109,84.0755,83.7487,83.9899,18900.0
2010-03-10 14:30:00,107.98,108.03,107.71,107.71,25200.0,84.0132,84.0521,83.8032,83.8032,25200.0
2010-03-10 15:00:00,107.73,107.96,107.63,107.76,55600.0,83.8187,83.9977,83.7409,83.8421,55600.0
2010-03-10 15:30:00,107.76,108.18,107.71,108.08,108600.0,83.8421,84.1688,83.8032,84.091,108600.0
2010-03-11 09:30:00,107.55,107.81,107.14,107.61,28900.0,83.6787,83.881,83.3597,83.7253,28900.0
2010-03-11 10:00:00,107.73,107.95,107.32,107.8,31800.0,83.8187,83.9899,83.4997,83.8732,31800.0
2010-03-11 10:30:00,107.81,107.96,107.7,107.9,34800.0,83.881,83.9977,83.7954,83.951,34800.0
2010-03-11 11:00:00,107.91,108.2,107.88,108.03,114700.0,83.9588,84.1844,83.9354,84.0521,114700.0
2010-03-11 11:30:00,108.03,108.17,107.88,108.16,21700.0,84.0521,84.1611,83.9354,84.1533,21700.0
2010-03-11 12:00:00,108.15,108.16,107.75,107.81,18800.0,84.1455,84.1533,83.8343,83.881,18800.0
2010-03-11 12:30:00,107.81,107.83,107.63,107.83,37200.0,83.881,83.8965,83.7409,83.8965,37200.0
2010-03-11 13:00:00,107.81,107.96,107.8,107.88,17300.0,83.881,83.9977,83.8732,83.9354,17300.0
2010-03-11 13:30:00,107.88,107.99,107.87,107.91,12300.0,83.9354,84.021,83.9276,83.9588,12300.0
2010-03-11 14:00:00,107.9,108.28,107.9,108.26,30800.0,83.951,84.2466,83.951,84.2311,30800.0
2010-03-11 14:30:00,108.26,108.42,107.99,108.07,44900.0,84.2311,84.3556,84.021,84.0832,44900.0
2010-03-11 15:00:00,108.08,108.59,108.03,108.57,69600.0,84.091,84.4878,84.0521,84.4723,69600.0
2010-03-11 15:30:00,108.57,108.81,108.4,108.67,84300.0,84.4723,84.659,84.34,84.5501,84300.0
2010-03-12 09:30:00,108.48,108.67,107.15,107.2,97000.0,84.4022,84.5501,83.3674,83.4064,97000.0
2010-03-12 10:00:00,107.16,107.42,106.53,107.31,160300.0,83.3752,83.5775,82.8851,83.4919,160300.0
2010-03-12 10:30:00,107.31,107.61,107.14,107.42,80800.0,83.4919,83.7253,83.3597,83.5775,80800.0
2010-03-12 11:00:00,107.43,107.7,107.31,107.54,34000.0,83.5853,83.7954,83.4919,83.6709,34000.0
2010-03-12 11:30:00,107.6,107.64,107.22,107.29,45100.0,83.7176,83.7487,83.4219,83.4764,45100.0
2010-03-12 12:00:00,107.23,107.3,107.13,107.21,45700.0,83.4297,83.4842,83.3519,83.4141,45700.0
2010-03-12 12:30:00,107.24,107.28,106.86,107.2,147300.0,83.4375,83.4686,83.1418,83.4064,147300.0
2010-03-12 13:00:00,107.2,107.51,107.2,107.49,30100.0,83.4064,83.6475,83.4064,83.632,30100.0
2010-03-12 13:30:00,107.5,107.58,107.35,107.42,23500.0,83.6398,83.702,83.5231,83.5775,23500.0
2010-03-12 14:00:00,107.39,107.45,107.2,107.26,25200.0,83.5542,83.6009,83.4064,83.453,25200.0
2010-03-12 14:30:00,107.26,107.47,107.22,107.29,26100.0,83.453,83.6164,83.4219,83.4764,26100.0
2010-03-12 15:00:00,107.28,107.61,107.28,107.48,39600.0,83.4686,83.7253,83.4686,83.6242,39600.0
2010-03-12 15:30:00,107.46,107.88,107.46,107.81,108600.0,83.6086,83.9354,83.6086,83.881,108600.0
2010-03-15 09:30:00,107.52,107.99,107.41,107.49,26200.0,83.6553,84.021,83.5697,83.632,26200.0
2010-03-15 10:00:00,107.32,107.83,107.19,107.74,29100.0,83.4997,83.8965,83.3986,83.8265,29100.0
2010-03-15 10:30:00,107.68,107.68,107.19,107.34,29000.0,83.7798,83.7798,83.3986,83.5153,29000.0
2010-03-15 11:00:00,107.34,107.4,106.93,107.07,27900.0,83.5153,83.562,83.1963,83.3052,27900.0
2010-03-15 11:30:00,107.07,107.24,106.93,107.0,31300.0,83.3052,83.4375,83.1963,83.2507,31300.0
2010-03-15 12:00:00,106.97,106.97,106.76,106.84,43200.0,83.2274,83.2274,83.064,83.1263,43200.0
2010-03-15 12:30:00,106.85,106.85,106.66,106.67,46200.0,83.134,83.134,82.9862,82.994,46200.0
2010-03-15 13:00:00,106.65,106.76,106.41,106.46,39800.0,82.9784,83.064,82.7917,82.8306,39800.0
2010-03-15 13:30:00,106.51,106.68,106.45,106.64,35800.0,82.8695,83.0018,82.8228,82.9706,35800.0
2010-03-15 14:00:00,106.62,106.65,106.57,106.61,31200.0,82.9551,82.9784,82.9162,82.9473,31200.0
2010-03-15 14:30:00,106.62,106.67,106.52,106.58,64000.0,82.9551,82.994,82.8773,82.924,64000.0
2010-03-15 15:00:00,106.58,106.94,106.57,106.94,73900.0,82.924,83.2041,82.9162,83.2041,73900.0
2010-03-15 15:30:00,106.94,107.28,106.9,107.13,84400.0,83.2041,83.4686,83.1729,83.3519,84400.0
2010-03-16 09:30:00,107.65,107.65,107.06,107.59,20400.0,83.7565,83.7565,83.2974,83.7098,20400.0
2010-03-16 10:00:00,107.56,107.65,107.1,107.33,11800.0,83.6864,83.7565,83.3285,83.5075,11800.0
2010-03-16 10:30:00,107.3,107.57,107.2,107.53,20100.0,83.4842,83.6942,83.4064,83.6631,20100.0
2010-03-16 11:00:00,107.57,107.63,107.44,107.55,35100.0,83.6942,83.7409,83.5931,83.6787,35100.0
2010-03-16 11:30:00,107.59,107.68,107.43,107.52,25400.0,83.7098,83.7798,83.5853,83.6553,25400.0
2010-03-16 12:00:00,107.52,107.71,107.52,107.57,31200.0,83.6553,83.8032,83.6553,83.6942,31200.0
2010-03-16 12:30:00,107.55,107.64,107.48,107.48,14000.0,83.6787,83.7487,83.6242,83.6242,14000.0
2010-03-16 13:00:00,107.46,107.56,107.34,107.41,39600.0,83.6086,83.6864,83.5153,83.5697,39600.0
2010-03-16 13:30:00,107.38,107.46,107.24,107.28,36400.0,83.5464,83.6086,83.4375,83.4686,36400.0
2010-03-16 14:00:00,107.29,107.62,107.14,107.54,21800.0,83.4764,83.7331,83.3597,83.6709,21800.0
2010-03-16 14:30:00,107.5,107.65,107.18,107.63,33800.0,83.6398,83.7565,83.3908,83.7409,33800.0
2010-03-16 15:00:00,107.64,107.83,107.47,107.5,51700.0,83.7487,83.8965,83.6164,83.6398,51700.0
2010-03-16 15:30:00,107.49,107.89,107.38,107.76,75800.0,83.632,83.9432,83.5464,83.8421,75800.0
2010-03-17 09:30:00,108.26,108.86,107.97,108.8,42000.0,84.2311,84.6979,84.0054,84.6512,42000.0
2010-03-17 10:00:00,108.8,108.85,108.0,108.0,23700.0,84.6512,84.6901,84.0288,84.0288,23700.0
2010-03-17 10:30:00,108.08,108.27,108.02,108.2,25700.0,84.091,84.2389,84.0443,84.1844,25700.0
2010-03-17 11:00:00,108.22,108.5,108.21,108.47,27500.0,84.2,84.4178,84.1922,84.3945,27500.0
2010-03-17 11:30:00,108.42,108.67,108.39,108.49,47400.0,84.3556,84.5501,84.3322,84.41,47400.0
2010-03-17 12:00:00,108.42,108.57,108.28,108.28,63900.0,84.3556,84.4723,84.2466,84.2466,63900.0
2010-03-17 12:30:00,108.3,108.46,108.22,108.39,37500.0,84.2622,84.3867,84.2,84.3322,37500.0
2010-03-17 13:00:00,108.4,108.49,108.32,108.49,11300.0,84.34,84.41,84.2778,84.41,11300.0
2010-03-17 13:30:00,108.44,108.73,108.44,108.65,17700.0,84.3711,84.5968,84.3711,84.5345,17700.0
2010-03-17 14:00:00,108.68,108.78,108.65,108.65,19300.0,84.5579,84.6357,84.5345,84.5345,19300.0
2010-03-17 14:30:00,108.68,108.68,108.36,108.36,20300.0,84.5579,84.5579,84.3089,84.3089,20300.0
2010-03-17 15:00:00,108.4,108.63,108.1,108.25,39300.0,84.34,84.519,84.1066,84.2233,39300.0
2010-03-17 15:30:00,108.22,108.35,108.1,108.35,57400.0,84.2,84.3011,84.1066,84.3011,57400.0
2010-03-18 09:30:00,108.05,108.71,107.96,108.47,36500.0,84.0677,84.5812,83.9977,84.3945,36500.0
2010-03-18 10:00:00,108.37,108.51,108.11,108.25,30000.0,84.3167,84.4256,84.1144,84.2233,30000.0
2010-03-18 10:30:00,108.28,108.79,108.16,108.79,28800.0,84.2466,84.6434,84.1533,84.6434,28800.0
2010-03-18 11:00:00,108.74,109.01,108.71,108.99,54900.0,84.6045,84.8146,84.5812,84.799,54900.0
2010-03-18 11:30:00,108.98,109.1,108.35,108.39,33300.0,84.7913,84.8846,84.3011,84.3322,33300.0
2010-03-18 12:00:00,108.4,108.59,108.26,108.54,33700.0,84.34,84.4878,84.2311,84.4489,33700.0
2010-03-18 12:30:00,108.5,108.55,108.33,108.45,21900.0,84.4178,84.4567,84.2855,84.3789,21900.0
2010-03-18 13:00:00,108.44,108.64,108.36,108.4,12500.0,84.3711,84.5267,84.3089,84.34,12500.0
2010-03-18 13:30:00,108.4,108.46,108.17,108.21,38700.0,84.34,84.3867,84.1611,84.1922,38700.0
2010-03-18 14:00:00,108.25,108.34,108.17,108.22,53000.0,84.2233,84.2933,84.1611,84.2,53000.0
2010-03-18 14:30:00,108.26,108.46,108.2,108.32,39300.0,84.2311,84.3867,84.1844,84.2778,39300.0
2010-03-18 15:00:00,108.35,108.41,108.23,108.36,25800.0,84.3011,84.3478,84.2077,84.3089,25800.0
2010-03-18 15:30:00,108.35,108.53,108.23,108.31,67800.0,84.3011,84.4411,84.2077,84.27,67800.0
2010-03-19 09:30:00,108.59,109.07,108.33,108.58,104000.0,84.4878,84.8613,84.2855,84.4801,104000.0
2010-03-19 10:00:00,108.58,108.63,107.98,108.13,21100.0,84.4801,84.519,84.0132,84.1299,21100.0
2010-03-19 10:30:00,108.11,108.11,107.8,107.87,33300.0,84.1144,84.1144,83.8732,83.9276,33300.0
2010-03-19 11:00:00,107.85,107.88,107.4,107.51,37600.0,83.9121,83.9354,83.562,83.6475,37600.0
2010-03-19 11:30:00,107.51,107.68,107.47,107.51,42000.0,83.6475,83.7798,83.6164,83.6475,42000.0
2010-03-19 12:00:00,107.51,107.6,107.22,107.34,26700.0,83.6475,83.7176,83.4219,83.5153,26700.0
2010-03-19 12:30:00,107.28,107.29,107.01,107.02,39900.0,83.4686,83.4764,83.2585,83.2663,39900.0
2010-03-19 13:00:00,107.02,107.24,107.02,107.13,17200.0,83.2663,83.4375,83.2663,83.3519,17200.0
2010-03-19 13:30:00,107.13,107.13,106.95,106.96,16400.0,83.3519,83.3519,83.2118,83.2196,16400.0
2010-03-19 14:00:00,106.99,107.19,106.94,107.18,20500.0,83.243,83.3986,83.2041,83.3908,20500.0
2010-03-19 14:30:00,107.18,107.55,107.17,107.28,39300.0,83.3908,83.6787,83.383,83.4686,39300.0
2010-03-19 15:00:00,107.27,107.44,107.2,107.22,28100.0,83.4608,83.5931,83.4064,83.4219,28100.0
2010-03-19 15:30:00,107.22,107.51,106.98,107.49,120000.0,83.4219,83.6475,83.2352,83.632,120000.0
2010-03-22 09:30:00,107.1,108.07,107.1,107.83,24200.0,83.3285,84.0832,83.3285,83.8965,24200.0
2010-03-22 10:00:00,107.83,108.08,107.45,108.04,18400.0,83.8965,84.091,83.6009,84.0599,18400.0
2010-03-22 10:30:00,107.99,108.22,107.86,108.11,24400.0,84.021,84.2,83.9199,84.1144,24400.0
2010-03-22 11:00:00,108.07,108.2,108.0,108.09,56700.0,84.0832,84.1844,84.0288,84.0988,56700.0
2010-03-22 11:30:00,108.07,108.35,108.0,108.33,50700.0,84.0832,84.3011,84.0288,84.2855,50700.0
2010-03-22 12:00:00,108.33,108.53,108.25,108.4,40200.0,84.2855,84.4411,84.2233,84.34,40200.0
2010-03-22 12:30:00,108.4,108.49,108.28,108.4,21800.0,84.34,84.41,84.2466,84.34,21800.0
2010-03-22 13:00:00,108.4,108.52,108.33,108.37,24000.0,84.34,84.4334,84.2855,84.3167,24000.0
2010-03-22 13:30:00,108.37,108.46,108.3,108.37,15200.0,84.3167,84.3867,84.2622,84.3167,15200.0
2010-03-22 14:00:00,108.35,108.49,108.16,108.43,16800.0,84.3011,84.41,84.1533,84.3633,16800.0
2010-03-22 14:30:00,108.42,108.62,108.42,108.5,21200.0,84.3556,84.5112,84.3556,84.4178,21200.0
2010-03-22 15:00:00,108.5,108.67,108.44,108.58,27300.0,84.4178,84.5501,84.3711,84.4801,27300.0
2010-03-22 15:30:00,108.57,108.57,108.36,108.49,94300.0,84.4723,84.4723,84.3089,84.41,94300.0
2010-03-23 09:30:00,108.37,108.72,108.25,108.4,32300.0,84.3167,84.589,84.2233,84.34,32300.0
2010-03-23 10:00:00,108.39,108.62,108.23,108.57,31700.0,84.3322,84.5112,84.2077,84.4723,31700.0
2010-03-23 10:30:00,108.55,108.59,108.09,108.09,42300.0,84.4567,84.4878,84.0988,84.0988,42300.0
2010-03-23 11:00:00,108.07,108.33,107.98,108.27,51200.0,84.0832,84.2855,84.0132,84.2389,51200.0
2010-03-23 11:30:00,108.29,108.37,108.12,108.28,23600.0,84.2544,84.3167,84.1222,84.2466,23600.0
2010-03-23 12:00:00,108.27,108.72,108.27,108.68,16600.0,84.2389,84.589,84.2389,84.5579,16600.0
2010-03-23 12:30:00,108.7,108.79,108.52,108.55,26900.0,84.5734,84.6434,84.4334,84.4567,26900.0
2010-03-23 13:00:00,108.54,108.56,108.38,108.39,17600.0,84.4489,84.4645,84.3244,84.3322,17600.0
2010-03-23 13:30:00,108.45,108.46,108.19,108.27,16500.0,84.3789,84.3867,84.1766,84.2389,16500.0
2010-03-23 14:00:00,108.34,108.73,108.34,108.73,12200.0,84.2933,84.5968,84.2933,84.5968,12200.0
2010-03-23 14:30:00,108.71,108.75,108.59,108.71,9800.0,84.5812,84.6123,84.4878,84.5812,9800.0
2010-03-23 15:00:00,108.74,109.38,108.67,109.37,32000.0,84.6045,85.1025,84.5501,85.0947,32000.0
2010-03-23 15:30:00,109.35,109.42,109.16,109.3,61700.0,85.0791,85.1336,84.9313,85.0402,61700.0
2010-03-24 09:30:00,109.19,109.19,108.44,108.63,29900.0,84.9547,84.9547,84.3711,84.519,29900.0
2010-03-24 10:00:00,108.55,108.93,108.44,108.76,50900.0,84.4567,84.7524,84.3711,84.6201,50900.0
2010-03-24 10:30:00,108.73,108.95,108.72,108.75,59600.0,84.5968,84.7679,84.589,84.6123,59600.0
2010-03-24 11:00:00,108.75,108.81,108.28,108.78,59900.0,84.6123,84.659,84.2466,84.6357,59900.0
2010-03-24 11:30:00,108.78,108.92,108.69,108.92,28600.0,84.6357,84.7446,84.5656,84.7446,28600.0
2010-03-24 12:00:00,108.94,109.01,108.74,108.75,18400.0,84.7601,84.8146,84.6045,84.6123,18400.0
2010-03-24 12:30:00,108.74,108.83,108.74,108.77,15800.0,84.6045,84.6746,84.6045,84.6279,15800.0
2010-03-24 13:00:00,108.75,108.78,108.48,108.76,62700.0,84.6123,84.6357,84.4022,84.6201,62700.0
2010-03-24 13:30:00,108.77,108.88,108.47,108.76,18000.0,84.6279,84.7135,84.3945,84.6201,18000.0
2010-03-24 14:00:00,108.78,108.89,108.67,108.82,23500.0,84.6357,84.7212,84.5501,84.6668,23500.0
2010-03-24 14:30:00,108.81,108.88,108.76,108.83,27200.0,84.659,84.7135,84.6201,84.6746,27200.0
2010-03-24 15:00:00,108.79,108.9,108.62,108.8,51400.0,84.6434,84.729,84.5112,84.6512,51400.0
2010-03-24 15:30:00,108.81,109.08,108.77,108.93,72000.0,84.659,84.8691,84.6279,84.7524,72000.0
2010-03-25 09:30:00,109.37,109.68,109.13,109.59,57400.0,85.0947,85.3359,84.908,85.2659,57400.0
2010-03-25 10:00:00,109.6,109.81,109.38,109.43,40200.0,85.2737,85.437,85.1025,85.1414,40200.0
2010-03-25 10:30:00,109.43,109.54,109.39,109.46,37400.0,85.1414,85.227,85.1103,85.1647,37400.0
2010-03-25 11:00:00,109.48,109.94,109.43,109.94,36200.0,85.1803,85.5382,85.1414,85.5382,36200.0
2010-03-25 11:30:00,109.93,109.98,109.79,109.81,28200.0,85.5304,85.5693,85.4215,85.437,28200.0
2010-03-25 12:00:00,109.79,109.79,109.46,109.56,21200.0,85.4215,85.4215,85.1647,85.2425,21200.0
2010-03-25 12:30:00,109.58,109.74,109.51,109.7,12700.0,85.2581,85.3826,85.2036,85.3515,12700.0
2010-03-25 13:00:00,109.7,109.89,109.68,109.85,15300.0,85.3515,85.4993,85.3359,85.4682,15300.0
2010-03-25 13:30:00,109.73,109.79,109.36,109.36,22500.0,85.3748,85.4215,85.0869,85.0869,22500.0
2010-03-25 14:00:00,109.4,109.58,109.22,109.27,23200.0,85.118,85.2581,84.978,85.0169,23200.0
2010-03-25 14:30:00,109.21,109.39,109.08,109.23,44600.0,84.9702,85.1103,84.8691,84.9858,44600.0
2010-03-25 15:00:00,109.23,109.53,109.23,109.41,32900.0,84.9858,85.2192,84.9858,85.1258,32900.0
2010-03-25 15:30:00,109.41,109.41,108.69,108.78,121600.0,85.1258,85.1258,84.5656,84.6357,121600.0
2010-03-26 09:30:00,108.98,109.39,108.94,109.03,21500.0,84.7913,85.1103,84.7601,84.8302,21500.0
2010-03-26 10:00:00,109.05,109.68,109.05,109.57,20800.0,84.8457,85.3359,84.8457,85.2503,20800.0
2010-03-26 10:30:00,109.67,109.76,109.45,109.45,25900.0,85.3281,85.3981,85.1569,85.1569,25900.0
2010-03-26 11:00:00,109.51,109.7,109.45,109.51,22600.0,85.2036,85.3515,85.1569,85.2036,22600.0
2010-03-26 11:30:00,109.54,109.71,109.43,109.53,38400.0,85.227,85.3592,85.1414,85.2192,38400.0
2010-03-26 12:00:00,109.5,109.68,109.27,109.3,8100.0,85.1959,85.3359,85.0169,85.0402,8100.0
2010-03-26 12:30:00,109.19,109.24,108.88,109.01,13400.0,84.9547,84.9936,84.7135,84.8146,13400.0
2010-03-26 13:00:00,108.94,109.02,108.67,108.92,12500.0,84.7601,84.8224,84.5501,84.7446,12500.0
2010-03-26 13:30:00,108.88,109.13,108.83,108.93,15400.0,84.7135,84.908,84.6746,84.7524,15400.0
2010-03-26 14:00:00,108.92,109.14,108.71,109.14,16200.0,84.7446,84.9158,84.5812,84.9158,16200.0
2010-03-26 14:30:00,109.11,109.18,108.87,108.87,18100.0,84.8924,84.9469,84.7057,84.7057,18100.0
2010-03-26 15:00:00,108.85,108.98,108.81,108.94,29400.0,84.6901,84.7913,84.659,84.7601,29400.0
2010-03-26 15:30:00,108.97,109.1,108.83,109.05,47000.0,84.7835,84.8846,84.6746,84.8457,47000.0
2010-03-29 09:30:00,109.17,109.73,109.09,109.42,17200.0,84.9391,85.3748,84.8769,85.1336,17200.0
2010-03-29 10:00:00,109.39,109.48,109.21,109.42,12400.0,85.1103,85.1803,84.9702,85.1336,12400.0
2010-03-29 10:30:00,109.35,109.48,109.15,109.31,19600.0,85.0791,85.1803,84.9235,85.048,19600.0
2010-03-29 11:00:00,109.36,109.65,109.3,109.59,10900.0,85.0869,85.3126,85.0402,85.2659,10900.0
2010-03-29 11:30:00,109.54,109.61,109.4,109.51,9000.0,85.227,85.2814,85.118,85.2036,9000.0
2010-03-29 12:00:00,109.47,109.58,109.36,109.56,8600.0,85.1725,85.2581,85.0869,85.2425,8600.0
2010-03-29 12:30:00,109.54,109.59,109.39,109.45,8800.0,85.227,85.2659,85.1103,85.1569,8800.0
2010-03-29 13:00:00,109.47,109.55,109.41,109.47,8300.0,85.1725,85.2348,85.1258,85.1725,8300.0
2010-03-29 13:30:00,109.51,109.54,109.3,109.45,11000.0,85.2036,85.227,85.0402,85.1569,11000.0
2010-03-29 14:00:00,109.45,109.65,109.41,109.55,14700.0,85.1569,85.3126,85.1258,85.2348,14700.0
2010-03-29 14:30:00,109.55,109.62,109.44,109.51,15200.0,85.2348,85.2892,85.1492,85.2036,15200.0
2010-03-29 15:00:00,109.51,109.54,109.43,109.45,24400.0,85.2036,85.227,85.1414,85.1569,24400.0
2010-03-29 15:30:00,109.46,109.48,109.27,109.42,48800.0,85.1647,85.1803,85.0169,85.1336,48800.0
2010-03-30 09:30:00,109.62,109.96,109.39,109.78,19800.0,85.2892,85.5538,85.1103,85.4137,19800.0
2010-03-30 10:00:00,109.78,109.95,109.64,109.68,17700.0,85.4137,85.546,85.3048,85.3359,17700.0
2010-03-30 10:30:00,109.74,109.75,109.65,109.65,15900.0,85.3826,85.3904,85.3126,85.3126,15900.0
2010-03-30 11:00:00,109.65,109.65,108.93,109.05,26600.0,85.3126,85.3126,84.7524,84.8457,26600.0
2010-03-30 11:30:00,109.05,109.21,109.0,109.16,30900.0,84.8457,84.9702,84.8068,84.9313,30900.0
2010-03-30 12:00:00,109.16,109.5,109.16,109.47,33500.0,84.9313,85.1959,84.9313,85.1725,33500.0
2010-03-30 12:30:00,109.47,109.68,109.43,109.57,74000.0,85.1725,85.3359,85.1414,85.2503,74000.0
2010-03-30 13:00:00,109.56,109.61,109.4,109.45,24200.0,85.2425,85.2814,85.118,85.1569,24200.0
2010-03-30 13:30:00,109.47,109.66,109.43,109.64,45500.0,85.1725,85.3203,85.1414,85.3048,45500.0
2010-03-30 14:00:00,109.63,109.66,109.57,109.63,27800.0,85.297,85.3203,85.2503,85.297,27800.0
2010-03-30 14:30:00,109.63,109.76,109.58,109.58,53200.0,85.297,85.3981,85.2581,85.2581,53200.0
2010-03-30 15:00:00,109.6,109.7,109.53,109.68,79600.0,85.2737,85.3515,85.2192,85.3359,79600.0
2010-03-30 15:30:00,109.67,109.74,109.13,109.31,113900.0,85.3281,85.3826,84.908,85.048,113900.0
2010-03-31 09:30:00,108.97,109.3,108.72,108.97,30800.0,84.7835,85.0402,84.589,84.7835,30800.0
2010-03-31 10:00:00,109.0,109.3,108.98,109.3,74200.0,84.8068,85.0402,84.7913,85.0402,74200.0
2010-03-31 10:30:00,109.25,109.35,108.97,109.02,34000.0,85.0013,85.0791,84.7835,84.8224,34000.0
2010-03-31 11:00:00,109.04,109.07,108.74,108.96,17900.0,84.838,84.8613,84.6045,84.7757,17900.0
2010-03-31 11:30:00,108.9,109.05,108.9,109.0,13600.0,84.729,84.8457,84.729,84.8068,13600.0
2010-03-31 12:00:00,109.01,109.14,108.89,109.01,12200.0,84.8146,84.9158,84.7212,84.8146,12200.0
2010-03-31 12:30:00,108.99,109.17,108.83,108.9,17600.0,84.799,84.9391,84.6746,84.729,17600.0
2010-03-31 13:00:00,108.93,108.98,108.84,108.9,14900.0,84.7524,84.7913,84.6823,84.729,14900.0
2010-03-31 13:30:00,108.91,108.92,108.82,108.84,15200.0,84.7368,84.7446,84.6668,84.6823,15200.0
2010-03-31 14:00:00,108.84,108.97,108.83,108.9,23400.0,84.6823,84.7835,84.6746,84.729,23400.0
2010-03-31 14:30:00,108.93,108.98,108.56,108.65,19300.0,84.7524,84.7913,84.4645,84.5345,19300.0
2010-03-31 15:00:00,108.65,108.68,108.38,108.51,34400.0,84.5345,84.5579,84.3244,84.4256,34400.0
2010-03-31 15:30:00,108.51,108.54,107.96,108.12,140400.0,84.4256,84.4489,83.9977,84.1222,140400.0
2010-04-01 09:30:00,108.79,109.65,108.79,109.6,49900.0,84.6434,85.3126,84.6434,85.2737,49900.0
2010-04-01 10:00:00,109.69,109.88,109.68,109.85,40700.0,85.3437,85.4915,85.3359,85.4682,40700.0
2010-04-01 10:30:00,109.85,109.87,109.55,109.58,15000.0,85.4682,85.4837,85.2348,85.2581,15000.0
2010-04-01 11:00:00,109.6,109.69,109.43,109.47,19300.0,85.2737,85.3437,85.1414,85.1725,19300.0
2010-04-01 11:30:00,109.46,109.6,109.44,109.51,17100.0,85.1647,85.2737,85.1492,85.2036,17100.0
2010-04-01 12:00:00,109.5,109.52,109.35,109.36,16800.0,85.1959,85.2114,85.0791,85.0869,16800.0
2010-04-01 12:30:00,109.36,109.42,109.32,109.37,14600.0,85.0869,85.1336,85.0558,85.0947,14600.0
2010-04-01 13:00:00,109.37,109.5,109.32,109.5,18600.0,85.0947,85.1959,85.0558,85.1959,18600.0
2010-04-01 13:30:00,109.45,109.58,109.12,109.19,15900.0,85.1569,85.2581,84.9002,84.9547,15900.0
2010-04-01 14:00:00,109.19,109.34,109.1,109.2,18600.0,84.9547,85.0714,84.8846,84.9624,18600.0
2010-04-01 14:30:00,109.2,109.21,108.75,109.03,21900.0,84.9624,84.9702,84.6123,84.8302,21900.0
2010-04-01 15:00:00,109.01,109.21,109.0,109.16,31900.0,84.8146,84.9702,84.8068,84.9313,31900.0
2010-04-01 15:30:00,109.16,109.53,109.02,109.46,94200.0,84.9313,85.2192,84.8224,85.1647,94200.0
2010-04-05 09:30:00,109.97,110.51,109.61,110.27,47800.0,85.5615,85.9817,85.2814,85.7949,47800.0
2010-04-05 10:00:00,110.27,111.15,110.22,111.11,44900.0,85.7949,86.4796,85.756,86.4485,44900.0
2010-04-05 10:30:00,111.16,111.83,110.97,111.8,48400.0,86.4874,87.0087,86.3396,86.9854,48400.0
2010-04-05 11:00:00,111.81,112.16,111.72,112.16,36600.0,86.9931,87.2655,86.9231,87.2655,36600.0
2010-04-05 11:30:00,112.12,112.38,112.1,112.36,41300.0,87.2343,87.4366,87.2188,87.4211,41300.0
2010-04-05 12:00:00,112.35,112.52,112.3,112.5,28300.0,87.4133,87.5455,87.3744,87.53,28300.0
2010-04-05 12:30:00,112.5,112.64,112.5,112.58,37700.0,87.53,87.6389,87.53,87.5922,37700.0
2010-04-05 13:00:00,112.59,112.82,112.53,112.8,33600.0,87.6,87.779,87.5533,87.7634,33600.0
2010-04-05 13:30:00,112.81,112.87,112.36,112.51,34700.0,87.7712,87.8179,87.4211,87.5378,34700.0
2010-04-05 14:00:00,112.56,112.56,112.26,112.45,30400.0,87.5767,87.5767,87.3433,87.4911,30400.0
2010-04-05 14:30:00,112.45,112.68,112.43,112.48,30900.0,87.4911,87.67,87.4755,87.5144,30900.0
2010-04-05 15:00:00,112.43,112.52,112.3,112.3,45600.0,87.4755,87.5455,87.3744,87.3744,45600.0
2010-04-05 15:30:00,112.28,112.35,112.06,112.22,103800.0,87.3588,87.4133,87.1876,87.3121,103800.0
2010-04-06 09:30:00,111.81,112.21,111.51,112.0,28300.0,86.9931,87.3044,86.7597,87.141,28300.0
2010-04-06 10:00:00,111.92,112.09,111.74,112.09,21700.0,87.0787,87.211,86.9387,87.211,21700.0
2010-04-06 10:30:00,112.06,112.12,111.81,111.92,18800.0,87.1876,87.2343,86.9931,87.0787,18800.0
2010-04-06 11:00:00,111.92,112.09,111.79,112.09,18400.0,87.0787,87.211,86.9776,87.211,18400.0
2010-04-06 11:30:00,112.07,112.16,111.95,111.99,14400.0,87.1954,87.2655,87.1021,87.1332,14400.0
2010-04-06 12:00:00,111.99,112.09,111.99,112.03,10700.0,87.1332,87.211,87.1332,87.1643,10700.0
2010-04-06 12:30:00,112.08,112.2,111.95,112.2,16600.0,87.2032,87.2966,87.1021,87.2966,16600.0
2010-04-06 13:00:00,112.2,112.43,112.2,112.43,14500.0,87.2966,87.4755,87.2966,87.4755,14500.0
2010-04-06 13:30:00,112.4,112.4,112.23,112.26,14000.0,87.4522,87.4522,87.3199,87.3433,14000.0
2010-04-06 14:00:00,112.29,112.78,112.27,112.77,28100.0,87.3666,87.7478,87.351,87.7401,28100.0
2010-04-06 14:30:00,112.78,112.97,112.77,112.95,38900.0,87.7478,87.8957,87.7401,87.8801,38900.0
2010-04-06 15:00:00,112.93,112.94,112.58,112.61,38300.0,87.8645,87.8723,87.5922,87.6156,38300.0
2010-04-06 15:30:00,112.59,112.75,112.59,112.71,67100.0,87.6,87.7245,87.6,87.6934,67100.0
2010-04-07 09:30:00,112.86,115.38,112.1,115.24,160400.0,87.8101,89.7708,87.2188,89.6618,160400.0
2010-04-07 10:00:00,115.21,115.29,114.6,114.86,104000.0,89.6385,89.7007,89.1639,89.3662,104000.0
2010-04-07 10:30:00,114.78,115.22,114.7,114.78,67300.0,89.3039,89.6463,89.2417,89.3039,67300.0
2010-04-07 11:00:00,114.76,115.56,114.75,115.41,72000.0,89.2884,89.9108,89.2806,89.7941,72000.0
2010-04-07 11:30:00,115.46,115.46,114.9,114.92,54100.0,89.833,89.833,89.3973,89.4129,54100.0
2010-04-07 12:00:00,114.89,115.02,114.77,114.81,43800.0,89.3895,89.4907,89.2961,89.3273,43800.0
2010-04-07 12:30:00,114.81,114.84,114.67,114.79,32000.0,89.3273,89.3506,89.2183,89.3117,32000.0
2010-04-07 13:00:00,114.81,115.04,114.77,115.02,27400.0,89.3273,89.5062,89.2961,89.4907,27400.0
2010-04-07 13:30:00,115.0,115.05,114.75,114.8,28600.0,89.4751,89.514,89.2806,89.3195,28600.0
2010-04-07 14:00:00,114.81,114.84,114.51,114.51,33600.0,89.3273,89.3506,89.0939,89.0939,33600.0
2010-04-07 14:30:00,114.51,114.62,114.3,114.45,49600.0,89.0939,89.1794,88.9305,89.0472,49600.0
2010-04-07 15:00:00,114.43,114.43,113.89,113.98,65400.0,89.0316,89.0316,88.6115,88.6815,65400.0
2010-04-07 15:30:00,113.97,114.03,113.79,113.95,122900.0,88.6737,88.7204,88.5337,88.6581,122900.0
2010-04-08 09:30:00,113.46,113.9,113.02,113.46,35000.0,88.2769,88.6192,87.9346,88.2769,35000.0
2010-04-08 10:00:00,113.46,113.71,113.3,113.67,34900.0,88.2769,88.4714,88.1524,88.4403,34900.0
2010-04-08 10:30:00,113.67,113.83,113.63,113.71,34000.0,88.4403,88.5648,88.4092,88.4714,34000.0
2010-04-08 11:00:00,113.71,113.8,113.61,113.62,28200.0,88.4714,88.5414,88.3936,88.4014,28200.0
2010-04-08 11:30:00,113.62,113.94,113.61,113.88,22300.0,88.4014,88.6504,88.3936,88.6037,22300.0
2010-04-08 12:00:00,113.89,114.24,113.75,114.21,34900.0,88.6115,88.8838,88.5025,88.8604,34900.0
2010-04-08 12:30:00,114.21,114.32,114.1,114.21,21900.0,88.8604,88.946,88.7749,88.8604,21900.0
2010-04-08 13:00:00,114.22,114.45,114.21,114.45,16000.0,88.8682,89.0472,88.8604,89.0472,16000.0
2010-04-08 13:30:00,114.45,114.67,114.33,114.37,34500.0,89.0472,89.2183,88.9538,88.9849,34500.0
2010-04-08 14:00:00,114.37,114.64,114.35,114.64,18900.0,88.9849,89.195,88.9694,89.195,18900.0
2010-04-08 14:30:00,114.6,114.61,114.26,114.28,70600.0,89.1639,89.1717,88.8993,88.9149,70600.0
2010-04-08 15:00:00,114.27,114.36,114.14,114.24,168300.0,88.9071,88.9771,88.806,88.8838,168300.0
2010-04-08 15:30:00,114.25,114.31,114.1,114.19,129800.0,88.8916,88.9382,88.7749,88.8449,129800.0
2010-04-09 09:30:00,114.64,114.64,113.42,113.49,43900.0,89.195,89.195,88.2458,88.3002,43900.0
2010-04-09 10:00:00,113.5,113.87,113.42,113.51,114700.0,88.308,88.5959,88.2458,88.3158,114700.0
2010-04-09 10:30:00,113.53,114.25,113.48,114.07,22600.0,88.3314,88.8916,88.2925,88.7515,22600.0
2010-04-09 11:00:00,114.03,114.2,113.88,113.92,31700.0,88.7204,88.8527,88.6037,88.6348,31700.0
2010-04-09 11:30:00,113.89,114.34,113.8,114.09,37100.0,88.6115,88.9616,88.5414,88.7671,37100.0
2010-04-09 12:00:00,114.07,114.08,113.79,113.94,46400.0,88.7515,88.7593,88.5337,88.6504,46400.0
2010-04-09 12:30:00,113.92,113.95,113.75,113.76,15300.0,88.6348,88.6581,88.5025,88.5103,15300.0
2010-04-09 13:00:00,113.76,113.89,113.71,113.88,46600.0,88.5103,88.6115,88.4714,88.6037,46600.0
2010-04-09 13:30:00,113.89,114.06,113.87,114.02,114500.0,88.6115,88.7437,88.5959,88.7126,114500.0
2010-04-09 14:00:00,114.02,114.39,113.99,114.38,19300.0,88.7126,89.0005,88.6893,88.9927,19300.0
2010-04-09 14:30:00,114.35,114.62,114.32,114.57,26200.0,88.9694,89.1794,88.946,89.1405,26200.0
2010-04-09 15:00:00,114.59,114.64,114.35,114.52,27300.0,89.1561,89.195,88.9694,89.1016,27300.0
2010-04-09 15:30:00,114.56,114.91,114.49,114.84,50400.0,89.1328,89.4051,89.0783,89.3506,50400.0
2010-04-12 09:30:00,114.55,114.68,114.24,114.59,29500.0,89.125,89.2261,88.8838,89.1561,29500.0
2010-04-12 10:00:00,114.52,115.27,114.5,115.27,53100.0,89.1016,89.6852,89.0861,89.6852,53100.0
2010-04-12 10:30:00,115.31,115.37,114.87,114.9,31900.0,89.7163,89.763,89.374,89.3973,31900.0
2010-04-12 11:00:00,114.92,114.97,114.42,114.42,17800.0,89.4129,89.4518,89.0238,89.0238,17800.0
2010-04-12 11:30:00,114.36,114.64,114.36,114.44,13600.0,88.9771,89.195,88.9771,89.0394,13600.0
2010-04-12 12:00:00,114.43,114.53,114.27,114.28,16900.0,89.0316,89.1094,88.9071,88.9149,16900.0
2010-04-12 12:30:00,114.29,114.38,114.2,114.31,14300.0,88.9227,88.9927,88.8527,88.9382,14300.0
2010-04-12 13:00:00,114.31,114.42,114.22,114.23,20800.0,88.9382,89.0238,88.8682,88.876,20800.0
2010-04-12 13:30:00,114.16,114.27,114.1,114.13,14300.0,88.8215,88.9071,88.7749,88.7982,14300.0
2010-04-12 14:00:00,114.12,114.19,114.05,114.16,20600.0,88.7904,88.8449,88.736,88.8215,20600.0
2010-04-12 14:30:00,114.17,114.2,113.98,114.15,26500.0,88.8293,88.8527,88.6815,88.8138,26500.0
2010-04-12 15:00:00,114.16,114.19,113.96,114.03,48200.0,88.8215,88.8449,88.6659,88.7204,48200.0
2010-04-12 15:30:00,114.02,114.29,113.99,114.22,104800.0,88.7126,88.9227,88.6893,88.8682,104800.0
2010-04-13 09:30:00,115.14,116.07,114.81,114.81,131400.0,89.584,90.3076,89.3273,89.3273,131400.0
2010-04-13 10:00:00,114.73,114.97,114.08,114.23,90200.0,89.265,89.4518,88.7593,88.876,90200.0
2010-04-13 10:30:00,114.24,114.88,114.24,114.47,85900.0,88.8838,89.3817,88.8838,89.0627,85900.0
2010-04-13 11:00:00,114.46,114.64,114.43,114.51,46800.0,89.055,89.195,89.0316,89.0939,46800.0
2010-04-13 11:30:00,114.51,114.6,114.2,114.2,32400.0,89.0939,89.1639,88.8527,88.8527,32400.0
2010-04-13 12:00:00,114.21,114.62,114.19,114.59,36300.0,88.8604,89.1794,88.8449,89.1561,36300.0
2010-04-13 12:30:00,114.59,114.61,114.47,114.47,29600.0,89.1561,89.1717,89.0627,89.0627,29600.0
2010-04-13 13:00:00,114.49,114.52,114.35,114.4,32000.0,89.0783,89.1016,88.9694,89.0083,32000.0
2010-04-13 13:30:00,114.43,114.49,114.36,114.38,36500.0,89.0316,89.0783,88.9771,88.9927,36500.0
2010-04-13 14:00:00,114.36,114.43,114.17,114.18,62400.0,88.9771,89.0316,88.8293,88.8371,62400.0
2010-04-13 14:30:00,114.16,114.41,114.13,114.34,66600.0,88.8215,89.016,88.7982,88.9616,66600.0
2010-04-13 15:00:00,114.35,115.17,114.35,115.16,95900.0,88.9694,89.6074,88.9694,89.5996,95900.0
2010-04-13 15:30:00,115.17,115.78,115.11,115.59,223600.0,89.6074,90.082,89.5607,89.9341,223600.0
2010-04-14 09:30:00,110.94,112.73,110.35,110.75,463700.0,86.3162,87.7089,85.8572,86.1684,463700.0
2010-04-14 10:00:00,110.71,111.79,110.5,111.0,288500.0,86.1373,86.9776,85.9739,86.3629,288500.0
2010-04-14 10:30:00,111.04,111.23,110.55,110.57,241700.0,86.394,86.5419,86.0128,86.0284,241700.0
2010-04-14 11:00:00,110.55,111.05,110.41,110.99,181300.0,86.0128,86.4018,85.9039,86.3551,181300.0
2010-04-14 11:30:00,110.96,112.96,110.74,112.73,249700.0,86.3318,87.8879,86.1606,87.7089,249700.0
2010-04-14 12:00:00,112.74,113.59,112.64,112.93,282500.0,87.7167,88.3781,87.6389,87.8645,282500.0
2010-04-14 12:30:00,112.85,113.52,112.69,112.78,151400.0,87.8023,88.3236,87.6778,87.7478,151400.0
2010-04-14 13:00:00,112.76,112.9,112.19,112.24,153300.0,87.7323,87.8412,87.2888,87.3277,153300.0
2010-04-14 13:30:00,112.26,112.32,111.62,111.82,81600.0,87.3433,87.3899,86.8453,87.0009,81600.0
2010-04-14 14:00:00,111.82,111.94,110.93,111.15,138100.0,87.0009,87.0943,86.3085,86.4796,138100.0
2010-04-14 14:30:00,111.15,111.39,110.79,110.79,94600.0,86.4796,86.6664,86.1995,86.1995,94600.0
2010-04-14 15:00:00,110.85,111.0,110.56,110.63,127400.0,86.2462,86.3629,86.0206,86.075,127400.0
2010-04-14 15:30:00,110.65,111.2,110.62,110.97,284000.0,86.0906,86.5185,86.0673,86.3396,284000.0
2010-04-15 09:30:00,109.5,109.5,107.37,108.68,371500.0,85.1959,85.1959,83.5386,84.5579,371500.0
2010-04-15 10:00:00,108.68,108.97,108.25,108.68,188800.0,84.5579,84.7835,84.2233,84.5579,188800.0
2010-04-15 10:30:00,108.68,108.87,108.42,108.5,180400.0,84.5579,84.7057,84.3556,84.4178,180400.0
2010-04-15 11:00:00,108.51,108.51,107.56,107.58,170600.0,84.4256,84.4256,83.6864,83.702,170600.0
2010-04-15 11:30:00,107.58,107.86,106.91,107.86,181700.0,83.702,83.9199,83.1807,83.9199,181700.0
2010-04-15 12:00:00,107.86,108.2,107.77,108.02,170200.0,83.9199,84.1844,83.8498,84.0443,170200.0
2010-04-15 12:30:00,108.0,108.3,107.97,108.25,80300.0,84.0288,84.2622,84.0054,84.2233,80300.0
2010-04-15 13:00:00,108.25,108.25,108.02,108.05,59800.0,84.2233,84.2233,84.0443,84.0677,59800.0
2010-04-15 13:30:00,108.05,108.19,107.93,108.01,126100.0,84.0677,84.1766,83.9743,84.0366,126100.0
2010-04-15 14:00:00,108.02,108.02,107.75,108.0,97800.0,84.0443,84.0443,83.8343,84.0288,97800.0
2010-04-15 14:30:00,108.0,108.02,107.93,108.01,84600.0,84.0288,84.0443,83.9743,84.0366,84600.0
2010-04-15 15:00:00,108.01,108.47,108.0,108.25,135100.0,84.0366,84.3945,84.0288,84.2233,135100.0
2010-04-15 15:30:00,108.25,108.25,107.48,107.78,335900.0,84.2233,84.2233,83.6242,83.8576,335900.0
2010-04-16 09:30:00,107.84,107.96,106.47,106.56,113700.0,83.9043,83.9977,82.8384,82.9084,113700.0
2010-04-16 10:00:00,106.52,107.19,106.48,107.04,100400.0,82.8773,83.3986,82.8462,83.2819,100400.0
2010-04-16 10:30:00,107.05,107.24,106.41,106.6,54300.0,83.2896,83.4375,82.7917,82.9395,54300.0
2010-04-16 11:00:00,106.6,106.77,105.84,106.12,68000.0,82.9395,83.0718,82.3482,82.5661,68000.0
2010-04-16 11:30:00,106.12,106.23,105.28,105.39,86800.0,82.5661,82.6516,81.9125,81.9981,86800.0
2010-04-16 12:00:00,105.39,105.45,104.7,104.7,86600.0,81.9981,82.0448,81.4612,81.4612,86600.0
2010-04-16 12:30:00,104.74,104.77,104.15,104.46,108500.0,81.4924,81.5157,81.0333,81.2745,108500.0
2010-04-16 13:00:00,104.41,104.81,104.37,104.65,74200.0,81.2356,81.5468,81.2045,81.4223,74200.0
2010-04-16 13:30:00,104.66,104.93,104.57,104.93,57700.0,81.4301,81.6402,81.3601,81.6402,57700.0
2010-04-16 14:00:00,104.93,105.52,104.92,105.51,109900.0,81.6402,82.0992,81.6324,82.0915,109900.0
2010-04-16 14:30:00,105.5,105.58,104.95,104.95,130100.0,82.0837,82.1459,81.6558,81.6558,130100.0
2010-04-16 15:00:00,104.97,105.01,104.9,105.0,141900.0,81.6713,81.7024,81.6168,81.6947,141900.0
2010-04-16 15:30:00,104.99,105.25,104.9,104.98,311900.0,81.6869,81.8892,81.6168,81.6791,311900.0
2010-04-19 09:30:00,104.8,105.31,104.37,104.78,90500.0,81.539,81.9358,81.2045,81.5235,90500.0
2010-04-19 10:00:00,104.8,105.0,104.75,104.79,77600.0,81.539,81.6947,81.5001,81.5313,77600.0
2010-04-19 10:30:00,104.79,104.94,104.55,104.83,73500.0,81.5313,81.648,81.3445,81.5624,73500.0
2010-04-19 11:00:00,104.79,104.9,104.71,104.73,53500.0,81.5313,81.6168,81.469,81.4846,53500.0
2010-04-19 11:30:00,104.72,104.94,104.67,104.69,46200.0,81.4768,81.648,81.4379,81.4535,46200.0
2010-04-19 12:00:00,104.68,104.99,104.53,104.92,60800.0,81.4457,81.6869,81.329,81.6324,60800.0
2010-04-19 12:30:00,104.89,105.41,104.83,105.07,60000.0,81.6091,82.0137,81.5624,81.7491,60000.0
2010-04-19 13:00:00,105.06,105.33,104.96,105.32,53300.0,81.7413,81.9514,81.6635,81.9436,53300.0
2010-04-19 13:30:00,105.33,105.63,105.22,105.35,62200.0,81.9514,82.1848,81.8658,81.967,62200.0
2010-04-19 14:00:00,105.31,105.86,105.21,105.86,70700.0,81.9358,82.3638,81.858,82.3638,70700.0
2010-04-19 14:30:00,105.84,106.41,105.71,106.39,82800.0,82.3482,82.7917,82.2471,82.7761,82800.0
2010-04-19 15:00:00,106.41,106.51,105.93,106.0,93900.0,82.7917,82.8695,82.4182,82.4727,93900.0
2010-04-19 15:30:00,105.99,106.16,105.47,105.76,253000.0,82.4649,82.5972,82.0603,82.286,253000.0
2010-04-20 09:30:00,106.83,106.83,106.2,106.65,100000.0,83.1185,83.1185,82.6283,82.9784,100000.0
2010-04-20 10:00:00,106.63,106.85,106.42,106.8,84300.0,82.9629,83.134,82.7995,83.0951,84300.0
2010-04-20 10:30:00,106.78,107.12,106.69,107.12,135400.0,83.0796,83.3441,83.0095,83.3441,135400.0
2010-04-20 11:00:00,107.12,107.21,107.0,107.21,58100.0,83.3441,83.4141,83.2507,83.4141,58100.0
2010-04-20 11:30:00,107.19,107.38,107.08,107.34,36900.0,83.3986,83.5464,83.313,83.5153,36900.0
2010-04-20 12:00:00,107.34,107.48,107.29,107.33,22100.0,83.5153,83.6242,83.4764,83.5075,22100.0
2010-04-20 12:30:00,107.35,107.44,107.21,107.43,34500.0,83.5231,83.5931,83.4141,83.5853,34500.0
2010-04-20 13:00:00,107.44,107.44,107.19,107.19,52700.0,83.5931,83.5931,83.3986,83.3986,52700.0
2010-04-20 13:30:00,107.19,107.29,107.14,107.15,42800.0,83.3986,83.4764,83.3597,83.3674,42800.0
2010-04-20 14:00:00,107.14,107.29,106.99,107.26,64900.0,83.3597,83.4764,83.243,83.453,64900.0
2010-04-20 14:30:00,107.25,107.28,107.15,107.23,106100.0,83.4453,83.4686,83.3674,83.4297,106100.0
2010-04-20 15:00:00,107.24,107.48,107.22,107.42,82700.0,83.4375,83.6242,83.4219,83.5775,82700.0
2010-04-20 15:30:00,107.42,107.66,107.29,107.57,194900.0,83.5775,83.7643,83.4764,83.6942,194900.0
2010-04-21 09:30:00,107.8,108.15,107.11,107.52,46100.0,83.8732,84.1455,83.3363,83.6553,46100.0
2010-04-21 10:00:00,107.54,107.81,107.28,107.5,36000.0,83.6709,83.881,83.4686,83.6398,36000.0
2010-04-21 10:30:00,107.49,108.05,107.41,107.85,38900.0,83.632,84.0677,83.5697,83.9121,38900.0
2010-04-21 11:00:00,107.79,107.84,107.35,107.37,44700.0,83.8654,83.9043,83.5231,83.5386,44700.0
2010-04-21 11:30:00,107.38,107.53,107.16,107.47,31300.0,83.5464,83.6631,83.3752,83.6164,31300.0
2010-04-21 12:00:00,107.47,107.5,107.35,107.46,33500.0,83.6164,83.6398,83.5231,83.6086,33500.0
2010-04-21 12:30:00,107.47,107.71,107.46,107.67,41700.0,83.6164,83.8032,83.6086,83.772,41700.0
2010-04-21 13:00:00,107.63,107.87,107.62,107.87,42900.0,83.7409,83.9276,83.7331,83.9276,42900.0
2010-04-21 13:30:00,107.91,107.95,107.79,107.88,51100.0,83.9588,83.9899,83.8654,83.9354,51100.0
2010-04-21 14:00:00,107.87,107.89,107.49,107.52,53900.0,83.9276,83.9432,83.632,83.6553,53900.0
2010-04-21 14:30:00,107.48,107.5,107.18,107.22,94100.0,83.6242,83.6398,83.3908,83.4219,94100.0
2010-04-21 15:00:00,107.23,107.81,107.23,107.67,94900.0,83.4297,83.881,83.4297,83.772,94900.0
2010-04-21 15:30:00,107.65,107.8,107.32,107.56,178700.0,83.7565,83.8732,83.4997,83.6864,178700.0
2010-04-22 09:30:00,106.73,107.75,106.72,107.61,49900.0,83.0407,83.8343,83.0329,83.7253,49900.0
2010-04-22 10:00:00,107.57,108.53,107.55,108.29,60300.0,83.6942,84.4411,83.6787,84.2544,60300.0
2010-04-22 10:30:00,108.33,109.03,108.18,108.88,50700.0,84.2855,84.8302,84.1688,84.7135,50700.0
2010-04-22 11:00:00,108.83,108.98,108.57,108.61,31800.0,84.6746,84.7913,84.4723,84.5034,31800.0
2010-04-22 11:30:00,108.61,108.94,108.51,108.91,38000.0,84.5034,84.7601,84.4256,84.7368,38000.0
2010-04-22 12:00:00,108.91,109.21,108.77,109.18,47900.0,84.7368,84.9702,84.6279,84.9469,47900.0
2010-04-22 12:30:00,109.15,109.26,109.05,109.23,32300.0,84.9235,85.0091,84.8457,84.9858,32300.0
2010-04-22 13:00:00,109.2,109.83,109.16,109.8,40700.0,84.9624,85.4526,84.9313,85.4293,40700.0
2010-04-22 13:30:00,109.77,109.83,109.62,109.68,70100.0,85.4059,85.4526,85.2892,85.3359,70100.0
2010-04-22 14:00:00,109.68,109.97,109.53,109.93,79500.0,85.3359,85.5615,85.2192,85.5304,79500.0
2010-04-22 14:30:00,109.9,110.06,109.77,110.02,99400.0,85.5071,85.6316,85.4059,85.6004,99400.0
2010-04-22 15:00:00,110.01,110.56,109.98,110.53,70900.0,85.5927,86.0206,85.5693,85.9972,70900.0
2010-04-22 15:30:00,110.55,110.77,110.55,110.65,175900.0,86.0128,86.184,86.0128,86.0906,175900.0
2010-04-23 09:30:00,110.02,111.12,109.73,110.85,58900.0,85.6004,86.4563,85.3748,86.2462,58900.0
2010-04-23 10:00:00,110.93,111.31,110.8,111.17,58100.0,86.3085,86.6041,86.2073,86.4952,58100.0
2010-04-23 10:30:00,111.17,111.46,110.64,111.04,59200.0,86.4952,86.7208,86.0828,86.394,59200.0
2010-04-23 11:00:00,111.09,111.15,110.74,110.75,48300.0,86.4329,86.4796,86.1606,86.1684,48300.0
2010-04-23 11:30:00,110.79,110.8,110.56,110.65,90000.0,86.1995,86.2073,86.0206,86.0906,90000.0
2010-04-23 12:00:00,110.64,110.65,110.45,110.45,36100.0,86.0828,86.0906,85.935,85.935,36100.0
2010-04-23 12:30:00,110.47,110.5,110.25,110.45,53800.0,85.9506,85.9739,85.7794,85.935,53800.0
2010-04-23 13:00:00,110.42,110.48,110.28,110.28,70400.0,85.9117,85.9583,85.8027,85.8027,70400.0
2010-04-23 13:30:00,110.28,110.47,110.21,110.42,29200.0,85.8027,85.9506,85.7483,85.9117,29200.0
2010-04-23 14:00:00,110.4,110.77,110.2,110.67,49600.0,85.8961,86.184,85.7405,86.1062,49600.0
2010-04-23 14:30:00,110.67,111.11,110.51,111.1,49300.0,86.1062,86.4485,85.9817,86.4407,49300.0
2010-04-23 15:00:00,111.07,111.07,110.77,110.87,34200.0,86.4174,86.4174,86.184,86.2618,34200.0
2010-04-23 15:30:00,110.89,111.02,110.76,110.94,83100.0,86.2773,86.3785,86.1762,86.3162,83100.0
2010-04-26 09:30:00,110.91,111.11,110.57,110.89,41400.0,86.2929,86.4485,86.0284,86.2773,41400.0
2010-04-26 10:00:00,110.86,110.97,110.61,110.93,48000.0,86.254,86.3396,86.0595,86.3085,48000.0
2010-04-26 10:30:00,110.93,111.19,110.88,111.11,33700.0,86.3085,86.5107,86.2696,86.4485,33700.0
2010-04-26 11:00:00,111.09,111.25,111.05,111.22,23400.0,86.4329,86.5574,86.4018,86.5341,23400.0
2010-04-26 11:30:00,111.24,111.25,110.88,110.88,20100.0,86.5496,86.5574,86.2696,86.2696,20100.0
2010-04-26 12:00:00,110.85,110.99,110.68,110.77,33900.0,86.2462,86.3551,86.1139,86.184,33900.0
2010-04-26 12:30:00,110.76,110.81,110.64,110.78,26100.0,86.1762,86.2151,86.0828,86.1917,26100.0
2010-04-26 13:00:00,110.8,110.81,110.71,110.79,28900.0,86.2073,86.2151,86.1373,86.1995,28900.0
2010-04-26 13:30:00,110.79,110.84,110.6,110.63,34400.0,86.1995,86.2384,86.0517,86.075,34400.0
2010-04-26 14:00:00,110.64,110.79,110.59,110.74,26900.0,86.0828,86.1995,86.0439,86.1606,26900.0
2010-04-26 14:30:00,110.72,110.79,110.6,110.62,24500.0,86.1451,86.1995,86.0517,86.0673,24500.0
2010-04-26 15:00:00,110.58,110.69,110.38,110.45,44800.0,86.0361,86.1217,85.8805,85.935,44800.0
2010-04-26 15:30:00,110.43,110.58,110.09,110.21,101700.0,85.9194,86.0361,85.6549,85.7483,101700.0
2010-04-27 09:30:00,110.2,110.36,109.5,110.13,63500.0,85.7405,85.865,85.1959,85.686,63500.0
2010-04-27 10:00:00,110.13,110.61,110.08,110.44,35800.0,85.686,86.0595,85.6471,85.9272,35800.0
2010-04-27 10:30:00,110.49,110.83,110.33,110.43,36400.0,85.9661,86.2307,85.8416,85.9194,36400.0
2010-04-27 11:00:00,110.43,110.43,109.04,109.04,38900.0,85.9194,85.9194,84.838,84.838,38900.0
2010-04-27 11:30:00,109.02,109.08,108.75,108.95,58000.0,84.8224,84.8691,84.6123,84.7679,58000.0
2010-04-27 12:00:00,108.98,109.08,108.49,108.49,50900.0,84.7913,84.8691,84.41,84.41,50900.0
2010-04-27 12:30:00,108.5,108.65,108.49,108.52,48400.0,84.4178,84.5345,84.41,84.4334,48400.0
2010-04-27 13:00:00,108.54,109.2,108.4,109.2,37300.0,84.4489,84.9624,84.34,84.9624,37300.0
2010-04-27 13:30:00,109.2,109.32,108.98,109.01,39100.0,84.9624,85.0558,84.7913,84.8146,39100.0
2010-04-27 14:00:00,108.98,108.98,108.61,108.71,39000.0,84.7913,84.7913,84.5034,84.5812,39000.0
2010-04-27 14:30:00,108.68,108.68,108.29,108.48,44700.0,84.5579,84.5579,84.2544,84.4022,44700.0
2010-04-27 15:00:00,108.48,108.88,108.32,108.69,60500.0,84.4022,84.7135,84.2778,84.5656,60500.0
2010-04-27 15:30:00,108.7,108.74,107.77,108.08,134700.0,84.5734,84.6045,83.8498,84.091,134700.0
2010-04-28 09:30:00,108.41,108.56,108.01,108.21,39300.0,84.3478,84.4645,84.0366,84.1922,39300.0
2010-04-28 10:00:00,108.17,108.27,107.88,108.19,77500.0,84.1611,84.2389,83.9354,84.1766,77500.0
2010-04-28 10:30:00,108.2,108.71,108.18,108.47,57400.0,84.1844,84.5812,84.1688,84.3945,57400.0
2010-04-28 11:00:00,108.45,108.78,108.23,108.42,56100.0,84.3789,84.6357,84.2077,84.3556,56100.0
2010-04-28 11:30:00,108.48,108.78,108.08,108.5,49900.0,84.4022,84.6357,84.091,84.4178,49900.0
2010-04-28 12:00:00,108.46,108.49,108.25,108.33,51600.0,84.3867,84.41,84.2233,84.2855,51600.0
2010-04-28 12:30:00,108.31,108.4,108.1,108.32,30200.0,84.27,84.34,84.1066,84.2778,30200.0
2010-04-28 13:00:00,108.26,108.53,108.2,108.2,15500.0,84.2311,84.4411,84.1844,84.1844,15500.0
2010-04-28 13:30:00,108.23,108.43,108.22,108.41,36600.0,84.2077,84.3633,84.2,84.3478,36600.0
2010-04-28 14:00:00,108.43,108.79,108.2,108.48,57700.0,84.3633,84.6434,84.1844,84.4022,57700.0
2010-04-28 14:30:00,108.48,108.76,108.26,108.76,38900.0,84.4022,84.6201,84.2311,84.6201,38900.0
2010-04-28 15:00:00,108.79,108.86,108.34,108.5,52400.0,84.6434,84.6979,84.2933,84.4178,52400.0
2010-04-28 15:30:00,108.49,108.56,108.03,108.52,88600.0,84.41,84.4645,84.0521,84.4334,88600.0
2010-04-29 09:30:00,108.44,109.5,108.44,109.4,28600.0,84.3711,85.1959,84.3711,85.118,28600.0
2010-04-29 10:00:00,109.33,109.75,109.19,109.72,27400.0,85.0636,85.3904,84.9547,85.367,27400.0
2010-04-29 10:30:00,109.72,110.51,109.72,110.43,37000.0,85.367,85.9817,85.367,85.9194,37000.0
2010-04-29 11:00:00,110.44,110.77,110.43,110.77,39200.0,85.9272,86.184,85.9194,86.184,39200.0
2010-04-29 11:30:00,110.79,111.23,110.79,111.21,30700.0,86.1995,86.5419,86.1995,86.5263,30700.0
2010-04-29 12:00:00,111.21,111.27,111.0,111.09,26300.0,86.5263,86.573,86.3629,86.4329,26300.0
2010-04-29 12:30:00,111.06,111.25,110.9,111.04,25300.0,86.4096,86.5574,86.2851,86.394,25300.0
2010-04-29 13:00:00,111.02,111.31,111.02,111.1,24000.0,86.3785,86.6041,86.3785,86.4407,24000.0
2010-04-29 13:30:00,111.07,111.21,110.97,111.21,28400.0,86.4174,86.5263,86.3396,86.5263,28400.0
2010-04-29 14:00:00,111.21,111.21,111.06,111.08,23100.0,86.5263,86.5263,86.4096,86.4252,23100.0
2010-04-29 14:30:00,111.08,111.26,110.92,111.04,33000.0,86.4252,86.5652,86.3007,86.394,33000.0
2010-04-29 15:00:00,111.03,111.21,110.9,111.13,70200.0,86.3863,86.5263,86.2851,86.4641,70200.0
2010-04-29 15:30:00,111.14,111.38,111.07,111.38,93200.0,86.4718,86.6586,86.4174,86.6586,93200.0
2010-04-30 09:30:00,111.32,111.99,111.12,111.69,43700.0,86.6119,87.1332,86.4563,86.8998,43700.0
2010-04-30 10:00:00,111.7,111.78,111.19,111.57,84900.0,86.9075,86.9698,86.5107,86.8064,84900.0
2010-04-30 10:30:00,111.64,111.94,111.22,111.46,56900.0,86.8609,87.0943,86.5341,86.7208,56900.0
2010-04-30 11:00:00,111.47,111.6,111.31,111.42,43600.0,86.7286,86.8297,86.6041,86.6897,43600.0
2010-04-30 11:30:00,111.42,111.65,111.36,111.55,28700.0,86.6897,86.8686,86.643,86.7908,28700.0
2010-04-30 12:00:00,111.52,111.55,111.06,111.14,64300.0,86.7675,86.7908,86.4096,86.4718,64300.0
2010-04-30 12:30:00,111.14,111.51,111.07,111.11,62100.0,86.4718,86.7597,86.4174,86.4485,62100.0
2010-04-30 13:00:00,111.08,111.15,110.83,111.12,52000.0,86.4252,86.4796,86.2307,86.4563,52000.0
2010-04-30 13:30:00,111.13,111.58,111.05,111.38,42600.0,86.4641,86.8142,86.4018,86.6586,42600.0
2010-04-30 14:00:00,111.37,111.62,111.27,111.55,76800.0,86.6508,86.8453,86.573,86.7908,76800.0
2010-04-30 14:30:00,111.54,111.56,110.92,111.05,80000.0,86.7831,86.7986,86.3007,86.4018,80000.0
2010-04-30 15:00:00,111.04,111.21,110.92,111.03,77100.0,86.394,86.5263,86.3007,86.3863,77100.0
2010-04-30 15:30:00,111.03,111.13,110.46,110.54,152400.0,86.3863,86.4641,85.9428,86.005,152400.0
2010-05-03 09:30:00,110.79,112.21,110.32,112.11,78400.0,86.1995,87.3044,85.8338,87.2265,78400.0
2010-05-03 10:00:00,112.09,112.09,111.68,111.68,58000.0,87.211,87.211,86.892,86.892,58000.0
2010-05-03 10:30:00,111.69,111.74,111.4,111.47,55800.0,86.8998,86.9387,86.6741,86.7286,55800.0
2010-05-03 11:00:00,111.46,111.82,111.44,111.78,72900.0,86.7208,87.0009,86.7053,86.9698,72900.0
2010-05-03 11:30:00,111.78,111.9,111.59,111.85,49900.0,86.9698,87.0632,86.822,87.0243,49900.0
2010-05-03 12:00:00,111.83,112.32,111.59,112.29,42300.0,87.0087,87.3899,86.822,87.3666,42300.0
2010-05-03 12:30:00,112.32,112.9,112.32,112.9,53100.0,87.3899,87.8412,87.3899,87.8412,53100.0
2010-05-03 13:00:00,112.91,112.92,112.4,112.63,34700.0,87.849,87.8568,87.4522,87.6311,34700.0
2010-05-03 13:30:00,112.65,112.92,112.46,112.48,44100.0,87.6467,87.8568,87.4989,87.5144,44100.0
2010-05-03 14:00:00,112.5,112.51,112.19,112.42,46900.0,87.53,87.5378,87.2888,87.4677,46900.0
2010-05-03 14:30:00,112.4,112.6,112.22,112.4,46300.0,87.4522,87.6078,87.3121,87.4522,46300.0
2010-05-03 15:00:00,112.4,112.46,111.87,111.99,76000.0,87.4522,87.4989,87.0398,87.1332,76000.0
2010-05-03 15:30:00,111.98,112.42,111.98,112.26,122700.0,87.1254,87.4677,87.1254,87.3433,122700.0
2010-05-04 09:30:00,111.05,111.05,109.43,109.89,95200.0,86.4018,86.4018,85.1414,85.4993,95200.0
2010-05-04 10:00:00,109.89,110.38,109.57,109.95,56500.0,85.4993,85.8805,85.2503,85.546,56500.0
2010-05-04 10:30:00,109.93,110.02,109.24,109.29,77700.0,85.5304,85.6004,84.9936,85.0325,77700.0
2010-05-04 11:00:00,109.23,109.66,109.0,109.34,52500.0,84.9858,85.3203,84.8068,85.0714,52500.0
2010-05-04 11:30:00,109.35,109.58,109.23,109.43,49600.0,85.0791,85.2581,84.9858,85.1414,49600.0
2010-05-04 12:00:00,109.45,109.52,108.78,108.93,104100.0,85.1569,85.2114,84.6357,84.7524,104100.0
2010-05-04 12:30:00,108.9,109.36,108.86,109.15,115000.0,84.729,85.0869,84.6979,84.9235,115000.0
2010-05-04 13:00:00,109.19,109.24,108.9,108.97,73800.0,84.9547,84.9936,84.729,84.7835,73800.0
2010-05-04 13:30:00,108.96,109.19,108.79,108.93,44200.0,84.7757,84.9547,84.6434,84.7524,44200.0
2010-05-04 14:00:00,108.95,108.97,108.51,108.67,59900.0,84.7679,84.7835,84.4256,84.5501,59900.0
2010-05-04 14:30:00,108.68,108.82,108.45,108.59,68100.0,84.5579,84.6668,84.3789,84.4878,68100.0
2010-05-04 15:00:00,108.59,109.19,108.42,109.09,96200.0,84.4878,84.9547,84.3556,84.8769,96200.0
2010-05-04 15:30:00,109.08,109.42,108.64,109.17,132200.0,84.8691,85.1336,84.5267,84.9391,132200.0
2010-05-05 09:30:00,108.12,108.46,107.36,108.24,105200.0,84.1222,84.3867,83.5308,84.2155,105200.0
2010-05-05 10:00:00,108.21,109.11,108.16,108.48,63900.0,84.1922,84.8924,84.1533,84.4022,63900.0
2010-05-05 10:30:00,108.43,109.37,108.12,109.22,78000.0,84.3633,85.0947,84.1222,84.978,78000.0
2010-05-05 11:00:00,109.17,109.23,108.82,109.11,42700.0,84.9391,84.9858,84.6668,84.8924,42700.0
2010-05-05 11:30:00,109.14,109.58,109.07,109.47,49200.0,84.9158,85.2581,84.8613,85.1725,49200.0
2010-05-05 12:00:00,109.49,109.53,108.77,108.97,36100.0,85.1881,85.2192,84.6279,84.7835,36100.0
2010-05-05 12:30:00,108.93,109.07,108.48,108.9,34700.0,84.7524,84.8613,84.4022,84.729,34700.0
2010-05-05 13:00:00,108.9,109.04,108.57,108.8,38800.0,84.729,84.838,84.4723,84.6512,38800.0
2010-05-05 13:30:00,108.82,109.14,108.67,108.94,54100.0,84.6668,84.9158,84.5501,84.7601,54100.0
2010-05-05 14:00:00,108.93,109.03,108.64,108.77,45700.0,84.7524,84.8302,84.5267,84.6279,45700.0
2010-05-05 14:30:00,108.77,108.8,108.09,108.51,79900.0,84.6279,84.6512,84.0988,84.4256,79900.0
2010-05-05 15:00:00,108.55,108.8,108.37,108.5,113300.0,84.4567,84.6512,84.3167,84.4178,113300.0
2010-05-05 15:30:00,108.53,108.82,108.25,108.64,150400.0,84.4411,84.6668,84.2233,84.5267,150400.0
2010-05-06 09:30:00,107.92,109.04,107.42,108.67,49000.0,84.3923,85.2681,84.0013,84.9788,49000.0
2010-05-06 10:00:00,108.71,108.97,108.01,108.01,33500.0,85.0101,85.2134,84.4627,84.4627,33500.0
2010-05-06 10:30:00,108.0,108.5,107.65,107.73,34100.0,84.4548,84.8458,84.1812,84.2437,34100.0
2010-05-06 11:00:00,107.76,107.91,106.96,107.76,54100.0,84.2672,84.3845,83.6416,84.2672,54100.0
2010-05-06 11:30:00,107.73,107.96,107.6,107.94,46000.0,84.2437,84.4236,84.1421,84.4079,46000.0
2010-05-06 12:00:00,107.97,108.32,107.75,107.83,39400.0,84.4314,84.7051,84.2593,84.3219,39400.0
2010-05-06 12:30:00,107.8,107.88,107.5,107.74,21000.0,84.2984,84.361,84.0639,84.2515,21000.0
2010-05-06 13:00:00,107.79,107.88,107.03,107.36,32200.0,84.2906,84.361,83.6963,83.9544,32200.0
2010-05-06 13:30:00,107.31,107.39,106.78,106.96,47900.0,83.9153,83.9778,83.5008,83.6416,47900.0
2010-05-06 14:00:00,107.01,107.09,105.32,105.66,122700.0,83.6807,83.7432,82.3591,82.625,122700.0
2010-05-06 14:30:00,105.8,105.83,101.17,104.6,135300.0,82.7345,82.7579,79.1139,81.7961,135300.0
2010-05-06 15:00:00,104.6,106.61,104.33,106.61,201600.0,81.7961,83.3679,81.5849,83.3679,201600.0
2010-05-06 15:30:00,106.61,107.34,106.14,106.5,285600.0,83.3679,83.9387,83.0003,83.2819,285600.0
2010-05-07 09:30:00,106.55,107.24,105.65,106.66,105600.0,83.321,83.8605,82.6172,83.407,105600.0
2010-05-07 10:00:00,106.74,106.86,104.21,104.9,192200.0,83.4695,83.5634,81.4911,82.0307,192200.0
2010-05-07 10:30:00,104.98,106.44,104.85,105.65,128000.0,82.0932,83.2349,81.9916,82.6172,128000.0
2010-05-07 11:00:00,105.57,107.47,105.27,105.92,95500.0,82.5546,84.0404,82.32,82.8283,95500.0
2010-05-07 11:30:00,105.77,107.09,105.28,106.63,71600.0,82.711,83.7432,82.3278,83.3835,71600.0
2010-05-07 12:00:00,106.63,107.29,105.88,106.01,58900.0,83.3835,83.8996,82.797,82.8987,58900.0
2010-05-07 12:30:00,106.05,106.3,105.56,105.73,54800.0,82.93,83.1255,82.5468,82.6797,54800.0
2010-05-07 13:00:00,105.81,105.93,105.04,105.22,56400.0,82.7423,82.8361,82.1402,82.2809,56400.0
2010-05-07 13:30:00,105.22,106.23,105.22,105.65,53200.0,82.2809,83.0707,82.2809,82.6172,53200.0
2010-05-07 14:00:00,105.58,105.78,104.91,105.09,51700.0,82.5624,82.7188,82.0385,82.1793,51700.0
2010-05-07 14:30:00,105.05,105.75,104.9,105.49,67100.0,82.148,82.6954,82.0307,82.4921,67100.0
2010-05-07 15:00:00,105.5,105.59,104.62,104.94,105200.0,82.4999,82.5703,81.8117,82.062,105200.0
2010-05-07 15:30:00,105.01,105.36,104.49,105.03,217000.0,82.1167,82.3904,81.7101,82.1323,217000.0
2010-05-10 09:30:00,108.7,111.05,108.55,110.78,92700.0,85.0022,86.8399,84.8849,86.6288,92700.0
2010-05-10 10:00:00,110.86,110.86,109.61,109.62,81900.0,86.6913,86.6913,85.7138,85.7217,81900.0
2010-05-10 10:30:00,109.64,110.06,109.5,109.72,55200.0,85.7373,86.0657,85.6278,85.7999,55200.0
2010-05-10 11:00:00,109.79,110.2,109.6,110.2,52600.0,85.8546,86.1752,85.706,86.1752,52600.0
2010-05-10 11:30:00,110.21,110.59,109.98,110.48,69900.0,86.183,86.4802,86.0032,86.3942,69900.0
2010-05-10 12:00:00,110.49,110.5,110.22,110.3,33600.0,86.402,86.4098,86.1909,86.2534,33600.0
2010-05-10 12:30:00,110.35,110.52,110.09,110.22,24600.0,86.2925,86.4255,86.0892,86.1909,24600.0
2010-05-10 13:00:00,110.25,110.29,109.28,109.85,40000.0,86.2143,86.2456,85.4558,85.9015,40000.0
2010-05-10 13:30:00,109.94,110.1,109.5,109.73,39800.0,85.9719,86.097,85.6278,85.8077,39800.0
2010-05-10 14:00:00,109.71,110.31,109.34,109.97,56800.0,85.792,86.2612,85.5027,85.9954,56800.0
2010-05-10 14:30:00,109.98,110.19,109.66,110.13,41400.0,86.0032,86.1674,85.7529,86.1205,41400.0
2010-05-10 15:00:00,110.15,110.17,109.63,110.1,66400.0,86.1361,86.1518,85.7295,86.097,66400.0
2010-05-10 15:30:00,110.08,110.68,109.87,110.62,228000.0,86.0814,86.5506,85.9172,86.5037,228000.0
2010-05-11 09:30:00,109.6,109.99,109.36,109.59,74200.0,85.706,86.011,85.5184,85.6982,74200.0
2010-05-11 10:00:00,109.59,110.23,109.27,110.12,67100.0,85.6982,86.1987,85.448,86.1127,67100.0
2010-05-11 10:30:00,110.05,110.22,109.8,109.91,25400.0,86.0579,86.1909,85.8624,85.9484,25400.0
2010-05-11 11:00:00,109.9,110.66,109.89,110.62,41500.0,85.9406,86.5349,85.9328,86.5037,41500.0
2010-05-11 11:30:00,110.55,110.93,110.38,110.69,26400.0,86.4489,86.7461,86.316,86.5584,26400.0
2010-05-11 12:00:00,110.71,111.0,110.66,110.68,25100.0,86.574,86.8008,86.5349,86.5506,25100.0
2010-05-11 12:30:00,110.67,111.0,110.61,110.95,31000.0,86.5428,86.8008,86.4958,86.7617,31000.0
2010-05-11 13:00:00,110.96,111.02,110.75,111.02,27800.0,86.7695,86.8165,86.6053,86.8165,27800.0
2010-05-11 13:30:00,111.0,111.4,110.82,111.07,52100.0,86.8008,87.1136,86.6601,86.8556,52100.0
2010-05-11 14:00:00,111.07,111.12,110.51,110.74,66400.0,86.8556,86.8947,86.4176,86.5975,66400.0
2010-05-11 14:30:00,110.73,110.93,110.3,110.68,46800.0,86.5897,86.7461,86.2534,86.5506,46800.0
2010-05-11 15:00:00,110.67,110.7,110.12,110.44,63200.0,86.5428,86.5662,86.1127,86.3629,63200.0
2010-05-11 15:30:00,110.44,110.78,110.21,110.3,119500.0,86.3629,86.6288,86.183,86.2534,119500.0
2010-05-12 09:30:00,110.18,110.18,107.6,108.3,184000.0,86.1596,86.1596,84.1421,84.6894,184000.0
2010-05-12 10:00:00,108.39,109.08,108.3,108.94,64100.0,84.7598,85.2994,84.6894,85.1899,64100.0
2010-05-12 10:30:00,108.93,108.93,108.1,108.21,92700.0,85.1821,85.1821,84.533,84.6191,92700.0
2010-05-12 11:00:00,108.25,108.72,108.05,108.1,69700.0,84.6503,85.0179,84.4939,84.533,69700.0
2010-05-12 11:30:00,108.1,108.49,108.05,108.35,72000.0,84.533,84.838,84.4939,84.7285,72000.0
2010-05-12 12:00:00,108.35,108.5,108.24,108.41,84000.0,84.7285,84.8458,84.6425,84.7755,84000.0
2010-05-12 12:30:00,108.41,108.98,108.41,108.94,32400.0,84.7755,85.2212,84.7755,85.1899,32400.0
2010-05-12 13:00:00,108.95,109.51,108.91,109.21,55100.0,85.1977,85.6357,85.1665,85.4011,55100.0
2010-05-12 13:30:00,109.21,109.42,109.0,109.02,36300.0,85.4011,85.5653,85.2368,85.2525,36300.0
2010-05-12 14:00:00,109.05,109.69,109.01,109.69,34100.0,85.2759,85.7764,85.2447,85.7764,34100.0
2010-05-12 14:30:00,109.67,109.85,109.51,109.71,57000.0,85.7608,85.9015,85.6357,85.792,57000.0
2010-05-12 15:00:00,109.74,110.22,109.7,110.06,129200.0,85.8155,86.1909,85.7842,86.0657,129200.0
2010-05-12 15:30:00,110.07,110.5,109.92,110.35,155700.0,86.0736,86.4098,85.9563,86.2925,155700.0
2010-05-13 09:30:00,109.88,110.32,109.33,110.0,36200.0,85.925,86.2691,85.4949,86.0188,36200.0
2010-05-13 10:00:00,109.95,110.31,109.8,109.92,47800.0,85.9797,86.2612,85.8624,85.9563,47800.0
2010-05-13 10:30:00,109.96,110.25,109.77,110.05,49900.0,85.9875,86.2143,85.839,86.0579,49900.0
2010-05-13 11:00:00,110.06,110.31,109.89,110.0,29600.0,86.0657,86.2612,85.9328,86.0188,29600.0
2010-05-13 11:30:00,110.01,110.04,109.29,109.31,53400.0,86.0266,86.0501,85.4636,85.4793,53400.0
2010-05-13 12:00:00,109.28,109.76,109.22,109.76,33000.0,85.4558,85.8311,85.4089,85.8311,33000.0
2010-05-13 12:30:00,109.8,109.87,109.6,109.71,28200.0,85.8624,85.9172,85.706,85.792,28200.0
2010-05-13 13:00:00,109.71,110.1,109.56,110.03,28200.0,85.792,86.097,85.6748,86.0423,28200.0
2010-05-13 13:30:00,110.03,110.21,109.85,110.18,40000.0,86.0423,86.183,85.9015,86.1596,40000.0
2010-05-13 14:00:00,110.16,110.3,109.98,110.02,29800.0,86.1439,86.2534,86.0032,86.0345,29800.0
2010-05-13 14:30:00,109.99,109.99,109.1,109.27,63600.0,86.011,86.011,85.315,85.448,63600.0
2010-05-13 15:00:00,109.28,109.49,108.61,108.69,98200.0,85.4558,85.62,84.9319,84.9944,98200.0
2010-05-13 15:30:00,108.69,109.63,108.52,108.81,111300.0,84.9944,85.7295,84.8615,85.0883,111300.0
2010-05-14 09:30:00,108.78,108.78,106.63,106.71,62700.0,85.0648,85.0648,83.3835,83.4461,62700.0
2010-05-14 10:00:00,106.7,107.71,106.39,107.27,42200.0,83.4383,84.2281,83.1958,83.884,42200.0
2010-05-14 10:30:00,107.35,107.61,106.96,107.59,26100.0,83.9466,84.1499,83.6416,84.1342,26100.0
2010-05-14 11:00:00,107.55,107.55,106.35,106.77,44500.0,84.103,84.103,83.1646,83.493,44500.0
2010-05-14 11:30:00,106.78,107.11,106.73,106.83,38000.0,83.5008,83.7589,83.4617,83.5399,38000.0
2010-05-14 12:00:00,106.79,107.08,106.26,106.98,29800.0,83.5086,83.7354,83.0942,83.6572,29800.0
2010-05-14 12:30:00,106.98,107.58,106.96,107.56,24400.0,83.6572,84.1264,83.6416,84.1108,24400.0
2010-05-14 13:00:00,107.58,107.72,107.21,107.38,33900.0,84.1264,84.2359,83.8371,83.97,33900.0
2010-05-14 13:30:00,107.36,107.59,107.01,107.47,30200.0,83.9544,84.1342,83.6807,84.0404,30200.0
2010-05-14 14:00:00,107.53,107.53,106.95,107.24,39100.0,84.0873,84.0873,83.6338,83.8605,39100.0
2010-05-14 14:30:00,107.24,107.62,107.24,107.36,42900.0,83.8605,84.1577,83.8605,83.9544,42900.0
2010-05-14 15:00:00,107.33,107.63,107.14,107.36,74800.0,83.9309,84.1655,83.7823,83.9544,74800.0
2010-05-14 15:30:00,107.38,108.17,107.18,107.72,149600.0,83.97,84.5878,83.8136,84.2359,149600.0
2010-05-17 09:30:00,108.09,108.58,107.78,107.93,56800.0,84.5252,84.9084,84.2828,84.4001,56800.0
2010-05-17 10:00:00,107.93,108.42,107.72,108.31,80000.0,84.4001,84.7833,84.2359,84.6973,80000.0
2010-05-17 10:30:00,108.3,108.47,107.87,108.08,82100.0,84.6894,84.8224,84.3532,84.5174,82100.0
2010-05-17 11:00:00,108.04,108.07,107.42,107.9,83800.0,84.4861,84.5096,84.0013,84.3766,83800.0
2010-05-17 11:30:00,107.9,108.03,107.38,107.53,53200.0,84.3766,84.4783,83.97,84.0873,53200.0
2010-05-17 12:00:00,107.5,107.5,106.39,106.88,45300.0,84.0639,84.0639,83.1958,83.579,45300.0
2010-05-17 12:30:00,106.88,107.21,106.79,106.81,25800.0,83.579,83.8371,83.5086,83.5243,25800.0
2010-05-17 13:00:00,106.85,107.32,106.81,107.21,41400.0,83.5556,83.9231,83.5243,83.8371,41400.0
2010-05-17 13:30:00,107.19,107.33,106.66,107.1,45100.0,83.8214,83.9309,83.407,83.7511,45100.0
2010-05-17 14:00:00,107.1,107.39,106.78,106.91,63000.0,83.7511,83.9778,83.5008,83.6025,63000.0
2010-05-17 14:30:00,106.94,107.7,106.92,107.7,44100.0,83.6259,84.2203,83.6103,84.2203,44100.0
2010-05-17 15:00:00,107.68,108.09,107.31,107.65,119700.0,84.2046,84.5252,83.9153,84.1812,119700.0
2010-05-17 15:30:00,107.67,108.49,107.63,108.22,139500.0,84.1968,84.838,84.1655,84.6269,139500.0
2010-05-18 09:30:00,108.87,109.78,108.87,109.35,18100.0,85.1352,85.8468,85.1352,85.5105,18100.0
2010-05-18 10:00:00,109.43,109.51,108.83,108.93,36700.0,85.5731,85.6357,85.1039,85.1821,36700.0
2010-05-18 10:30:00,108.84,108.84,108.14,108.47,43700.0,85.1117,85.1117,84.5643,84.8224,43700.0
2010-05-18 11:00:00,108.51,108.86,108.38,108.86,35400.0,84.8537,85.1274,84.752,85.1274,35400.0
2010-05-18 11:30:00,108.87,108.9,108.05,108.05,37200.0,85.1352,85.1586,84.4939,84.4939,37200.0
2010-05-18 12:00:00,108.08,108.33,107.47,108.24,61000.0,84.5174,84.7129,84.0404,84.6425,61000.0
2010-05-18 12:30:00,108.22,108.99,108.14,108.41,64600.0,84.6269,85.229,84.5643,84.7755,64600.0
2010-05-18 13:00:00,108.36,108.53,107.68,108.31,37600.0,84.7364,84.8693,84.2046,84.6973,37600.0
2010-05-18 13:30:00,108.23,108.36,107.7,107.76,42300.0,84.6347,84.7364,84.2203,84.2672,42300.0
2010-05-18 14:00:00,107.77,108.37,107.64,107.85,52000.0,84.275,84.7442,84.1733,84.3375,52000.0
2010-05-18 14:30:00,107.85,107.93,107.21,107.31,64400.0,84.3375,84.4001,83.8371,83.9153,64400.0
2010-05-18 15:00:00,107.32,107.93,107.04,107.14,82400.0,83.9231,84.4001,83.7041,83.7823,82400.0
2010-05-18 15:30:00,107.15,107.43,107.0,107.07,152400.0,83.7902,84.0091,83.6729,83.7276,152400.0
2010-05-19 09:30:00,106.4,106.99,105.7,105.79,146800.0,83.2037,83.665,82.6563,82.7267,146800.0
2010-05-19 10:00:00,105.82,105.83,104.6,105.06,116400.0,82.7501,82.7579,81.7961,82.1558,116400.0
2010-05-19 10:30:00,105.04,105.27,104.37,104.85,89700.0,82.1402,82.32,81.6162,81.9916,89700.0
2010-05-19 11:00:00,104.84,104.89,104.31,104.42,87800.0,81.9838,82.0229,81.5693,81.6553,87800.0
2010-05-19 11:30:00,104.42,104.53,103.86,103.96,88700.0,81.6553,81.7413,81.2174,81.2956,88700.0
2010-05-19 12:00:00,103.99,105.1,103.94,104.93,53900.0,81.3191,82.1871,81.28,82.0541,53900.0
2010-05-19 12:30:00,104.95,105.24,104.45,105.24,27500.0,82.0698,82.2966,81.6788,82.2966,27500.0
2010-05-19 13:00:00,105.19,105.49,104.84,105.23,65100.0,82.2575,82.4921,81.9838,82.2887,65100.0
2010-05-19 13:30:00,105.2,105.23,104.69,104.81,84800.0,82.2653,82.2887,81.8665,81.9603,84800.0
2010-05-19 14:00:00,104.78,104.91,104.13,104.39,66900.0,81.9368,82.0385,81.4285,81.6319,66900.0
2010-05-19 14:30:00,104.42,104.91,104.21,104.57,54700.0,81.6553,82.0385,81.4911,81.7726,54700.0
2010-05-19 15:00:00,104.61,104.94,104.28,104.94,73700.0,81.8039,82.062,81.5458,82.062,73700.0
2010-05-19 15:30:00,104.92,105.35,104.72,104.81,165700.0,82.0463,82.3826,81.8899,81.9603,165700.0
2010-05-20 09:30:00,103.4,103.4,101.49,102.15,125500.0,80.8577,80.8577,79.3641,79.8802,125500.0
2010-05-20 10:00:00,102.22,102.41,100.85,101.28,141000.0,79.9349,80.0835,78.8636,79.1999,141000.0
2010-05-20 10:30:00,101.3,102.12,101.25,101.69,35900.0,79.2155,79.8567,79.1764,79.5205,35900.0
2010-05-20 11:00:00,101.66,102.63,101.61,102.58,41900.0,79.497,80.2556,79.4579,80.2165,41900.0
2010-05-20 11:30:00,102.56,102.76,102.14,102.2,62000.0,80.2008,80.3572,79.8724,79.9193,62000.0
2010-05-20 12:00:00,102.2,102.26,101.55,101.66,60500.0,79.9193,79.9662,79.411,79.497,60500.0
2010-05-20 12:30:00,101.65,101.68,100.42,100.5,63600.0,79.4892,79.5127,78.5274,78.5899,63600.0
2010-05-20 13:00:00,100.46,101.87,100.33,101.62,61300.0,78.5586,79.6613,78.457,79.4658,61300.0
2010-05-20 13:30:00,101.63,102.06,101.42,101.72,70700.0,79.4736,79.8098,79.3094,79.544,70700.0
2010-05-20 14:00:00,101.65,102.31,101.08,101.91,42400.0,79.4892,80.0053,79.0435,79.6925,42400.0
2010-05-20 14:30:00,101.9,102.74,101.68,101.8,87700.0,79.6847,80.3416,79.5127,79.6065,87700.0
2010-05-20 15:00:00,101.84,102.15,101.43,101.58,121000.0,79.6378,79.8802,79.3172,79.4345,121000.0
2010-05-20 15:30:00,101.56,101.86,100.15,100.21,186300.0,79.4188,79.6534,78.3162,78.3632,186300.0
2010-05-21 09:30:00,98.78,101.1,98.46,100.82,126800.0,77.2449,79.0591,76.9947,78.8402,126800.0
2010-05-21 10:00:00,100.74,101.45,100.25,100.44,86300.0,78.7776,79.3328,78.3944,78.543,86300.0
2010-05-21 10:30:00,100.51,101.33,100.29,101.02,51100.0,78.5977,79.239,78.4257,78.9966,51100.0
2010-05-21 11:00:00,101.1,102.2,101.1,102.08,83300.0,79.0591,79.9193,79.0591,79.8255,83300.0
2010-05-21 11:30:00,102.0,102.97,101.9,102.8,81700.0,79.7629,80.5214,79.6847,80.3885,81700.0
2010-05-21 12:00:00,102.78,103.14,102.25,102.98,86600.0,80.3729,80.6544,79.9584,80.5293,86600.0
2010-05-21 12:30:00,102.98,103.01,101.8,101.95,39100.0,80.5293,80.5527,79.6065,79.7238,39100.0
2010-05-21 13:00:00,101.96,102.27,101.57,101.61,41200.0,79.7316,79.974,79.4267,79.4579,41200.0
2010-05-21 13:30:00,101.62,102.17,101.6,102.03,51900.0,79.4658,79.8958,79.4501,79.7864,51900.0
2010-05-21 14:00:00,102.08,102.24,101.49,101.96,47200.0,79.8255,79.9506,79.3641,79.7316,47200.0
2010-05-21 14:30:00,102.01,102.17,101.26,101.92,60000.0,79.7707,79.8958,79.1842,79.7004,60000.0
2010-05-21 15:00:00,101.88,102.29,101.47,102.11,103100.0,79.6691,79.9897,79.3485,79.8489,103100.0
2010-05-21 15:30:00,102.11,102.92,101.55,102.78,244600.0,79.8489,80.4823,79.411,80.3729,244600.0
2010-05-24 09:30:00,102.5,102.5,101.19,101.52,66700.0,80.1539,80.1539,79.1295,79.3876,66700.0
2010-05-24 10:00:00,101.53,102.14,101.25,102.01,74300.0,79.3954,79.8724,79.1764,79.7707,74300.0
2010-05-24 10:30:00,102.06,102.38,101.71,101.71,24400.0,79.8098,80.0601,79.5361,79.5361,24400.0
2010-05-24 11:00:00,101.71,101.89,101.29,101.7,25000.0,79.5361,79.6769,79.2077,79.5283,25000.0
2010-05-24 11:30:00,101.68,102.01,101.68,101.85,44300.0,79.5127,79.7707,79.5127,79.6456,44300.0
2010-05-24 12:00:00,101.85,102.22,101.8,102.02,29100.0,79.6456,79.9349,79.6065,79.7786,29100.0
2010-05-24 12:30:00,102.0,102.25,101.87,102.17,15800.0,79.7629,79.9584,79.6613,79.8958,15800.0
2010-05-24 13:00:00,102.15,102.27,101.76,101.95,21300.0,79.8802,79.974,79.5752,79.7238,21300.0
2010-05-24 13:30:00,102.05,102.06,101.56,101.76,10300.0,79.802,79.8098,79.4188,79.5752,10300.0
2010-05-24 14:00:00,101.78,102.13,101.67,102.04,13800.0,79.5909,79.8646,79.5049,79.7942,13800.0
2010-05-24 14:30:00,102.01,102.25,101.54,101.89,31000.0,79.7707,79.9584,79.4032,79.6769,31000.0
2010-05-24 15:00:00,101.83,101.85,101.38,101.75,31100.0,79.63,79.6456,79.2781,79.5674,31100.0
2010-05-24 15:30:00,101.74,101.99,100.79,100.9,98700.0,79.5596,79.7551,78.8167,78.9027,98700.0
2010-05-25 09:30:00,98.28,99.32,97.92,98.57,49600.0,76.8539,77.6672,76.5724,77.0807,49600.0
2010-05-25 10:00:00,98.55,99.31,98.47,98.78,49700.0,77.065,77.6594,77.0025,77.2449,49700.0
2010-05-25 10:30:00,98.74,99.08,98.65,98.98,23200.0,77.2136,77.4795,77.1432,77.4013,23200.0
2010-05-25 11:00:00,99.05,99.43,98.93,99.34,22500.0,77.456,77.7532,77.3622,77.6828,22500.0
2010-05-25 11:30:00,99.34,99.82,99.2,99.8,22200.0,77.6828,78.0582,77.5733,78.0425,22200.0
2010-05-25 12:00:00,99.73,100.31,99.59,99.59,51800.0,77.9878,78.4413,77.8783,77.8783,51800.0
2010-05-25 12:30:00,99.55,99.9,99.42,99.79,16200.0,77.847,78.1207,77.7454,78.0347,16200.0
2010-05-25 13:00:00,99.72,99.77,99.16,99.54,40900.0,77.98,78.0191,77.5421,77.8392,40900.0
2010-05-25 13:30:00,99.47,99.67,99.23,99.54,22900.0,77.7845,77.9409,77.5968,77.8392,22900.0
2010-05-25 14:00:00,99.4,100.16,99.36,100.05,16200.0,77.7297,78.3241,77.6985,78.238,16200.0
2010-05-25 14:30:00,99.98,100.65,99.84,100.28,30800.0,78.1833,78.7072,78.0738,78.4179,30800.0
2010-05-25 15:00:00,100.32,101.1,100.2,101.09,50500.0,78.4492,79.0591,78.3553,79.0513,50500.0
2010-05-25 15:30:00,101.1,101.46,100.93,101.32,185300.0,79.0591,79.3406,78.9262,79.2312,185300.0
2010-05-26 09:30:00,101.78,102.35,101.63,102.25,68000.0,79.5909,80.0366,79.4736,79.9584,68000.0
2010-05-26 10:00:00,102.32,102.52,101.79,101.93,58100.0,80.0131,80.1695,79.5987,79.7082,58100.0
2010-05-26 10:30:00,101.94,102.33,101.75,101.84,22400.0,79.716,80.021,79.5674,79.6378,22400.0
2010-05-26 11:00:00,101.86,102.23,101.6,101.7,19700.0,79.6534,79.9428,79.4501,79.5283,19700.0
2010-05-26 11:30:00,101.71,102.11,101.59,102.05,20200.0,79.5361,79.8489,79.4423,79.802,20200.0
2010-05-26 12:00:00,102.09,102.29,101.98,102.0,24800.0,79.8333,79.9897,79.7473,79.7629,24800.0
2010-05-26 12:30:00,101.98,102.29,101.8,102.21,15100.0,79.7473,79.9897,79.6065,79.9271,15100.0
2010-05-26 13:00:00,102.24,102.26,101.83,101.96,22300.0,79.9506,79.9662,79.63,79.7316,22300.0
2010-05-26 13:30:00,101.96,102.23,101.7,101.79,35300.0,79.7316,79.9428,79.5283,79.5987,35300.0
2010-05-26 14:00:00,101.79,101.89,101.23,101.39,60300.0,79.5987,79.6769,79.1608,79.2859,60300.0
2010-05-26 14:30:00,101.38,101.46,100.56,100.94,89200.0,79.2781,79.3406,78.6368,78.934,89200.0
2010-05-26 15:00:00,100.92,101.26,99.97,100.22,75300.0,78.9184,79.1842,78.1755,78.371,75300.0
2010-05-26 15:30:00,100.19,100.6,99.82,100.14,115400.0,78.3475,78.6681,78.0582,78.3084,115400.0
2010-05-27 09:30:00,102.01,102.33,101.49,101.84,34600.0,79.7707,80.021,79.3641,79.6378,34600.0
2010-05-27 10:00:00,101.75,102.34,101.19,102.34,28600.0,79.5674,80.0288,79.1295,80.0288,28600.0
2010-05-27 10:30:00,102.28,102.36,101.96,102.12,33500.0,79.9819,80.0444,79.7316,79.8567,33500.0
2010-05-27 11:00:00,102.06,102.26,101.78,101.88,31300.0,79.8098,79.9662,79.5909,79.6691,31300.0
2010-05-27 11:30:00,101.88,102.08,101.47,101.98,21900.0,79.6691,79.8255,79.3485,79.7473,21900.0
2010-05-27 12:00:00,101.96,102.15,101.76,101.94,15100.0,79.7316,79.8802,79.5752,79.716,15100.0
2010-05-27 12:30:00,102.08,102.22,101.9,102.2,51500.0,79.8255,79.9349,79.6847,79.9193,51500.0
2010-05-27 13:00:00,102.13,102.4,101.88,102.34,49400.0,79.8646,80.0757,79.6691,80.0288,49400.0
2010-05-27 13:30:00,102.36,102.66,102.25,102.45,69200.0,80.0444,80.279,79.9584,80.1148,69200.0
2010-05-27 14:00:00,102.48,103.07,102.44,102.89,42500.0,80.1383,80.5996,80.107,80.4589,42500.0
2010-05-27 14:30:00,102.9,103.03,102.64,102.8,23800.0,80.4667,80.5684,80.2634,80.3885,23800.0
2010-05-27 15:00:00,102.78,102.85,102.47,102.72,99000.0,80.3729,80.4276,80.1304,80.3259,99000.0
2010-05-27 15:30:00,102.68,103.33,102.61,103.29,138200.0,80.2947,80.803,80.2399,80.7717,138200.0
2010-05-28 09:30:00,103.18,103.3,102.04,102.76,57600.0,80.6857,80.7795,79.7942,80.3572,57600.0
2010-05-28 10:00:00,102.75,102.89,102.1,102.11,39600.0,80.3494,80.4589,79.8411,79.8489,39600.0
2010-05-28 10:30:00,102.14,102.4,101.79,102.08,45100.0,79.8724,80.0757,79.5987,79.8255,45100.0
2010-05-28 11:00:00,102.12,102.25,101.73,102.01,74000.0,79.8567,79.9584,79.5518,79.7707,74000.0
2010-05-28 11:30:00,101.99,102.5,101.96,102.44,108600.0,79.7551,80.1539,79.7316,80.107,108600.0
2010-05-28 12:00:00,102.41,102.66,102.26,102.6,147000.0,80.0835,80.279,79.9662,80.2321,147000.0
2010-05-28 12:30:00,102.64,102.66,101.58,101.99,31900.0,80.2634,80.279,79.4345,79.7551,31900.0
2010-05-28 13:00:00,101.96,102.02,101.62,101.82,12700.0,79.7316,79.7786,79.4658,79.6222,12700.0
2010-05-28 13:30:00,101.82,101.87,101.46,101.58,16100.0,79.6222,79.6613,79.3406,79.4345,16100.0
2010-05-28 14:00:00,101.58,101.69,101.24,101.65,30100.0,79.4345,79.5205,79.1686,79.4892,30100.0
2010-05-28 14:30:00,101.72,102.46,101.6,102.11,13600.0,79.544,80.1226,79.4501,79.8489,13600.0
2010-05-28 15:00:00,102.19,102.74,102.13,102.7,32000.0,79.9115,80.3416,79.8646,80.3103,32000.0
2010-05-28 15:30:00,102.66,102.89,101.75,101.8,100800.0,80.279,80.4589,79.5674,79.6065,100800.0
2010-06-01 09:30:00,101.27,101.33,100.74,101.0,26300.0,79.1921,79.239,78.7776,78.9809,26300.0
2010-06-01 10:00:00,100.84,102.47,100.83,102.26,27800.0,78.8558,80.1304,78.848,79.9662,27800.0
2010-06-01 10:30:00,102.34,102.61,101.8,101.98,86300.0,80.0288,80.2399,79.6065,79.7473,86300.0
2010-06-01 11:00:00,102.01,102.18,101.72,102.17,104200.0,79.7707,79.9037,79.544,79.8958,104200.0
2010-06-01 11:30:00,102.16,102.17,101.53,101.53,84000.0,79.888,79.8958,79.3954,79.3954,84000.0
2010-06-01 12:00:00,101.57,102.06,101.55,102.05,10700.0,79.4267,79.8098,79.411,79.802,10700.0
2010-06-01 12:30:00,102.06,102.1,101.76,101.77,5800.0,79.8098,79.8411,79.5752,79.5831,5800.0
2010-06-01 13:00:00,101.78,102.67,101.76,102.63,17500.0,79.5909,80.2868,79.5752,80.2556,17500.0
2010-06-01 13:30:00,102.7,102.78,102.28,102.3,11900.0,80.3103,80.3729,79.9819,79.9975,11900.0
2010-06-01 14:00:00,102.25,102.25,101.74,102.02,20100.0,79.9584,79.9584,79.5596,79.7786,20100.0
2010-06-01 14:30:00,102.06,102.4,101.67,101.84,38400.0,79.8098,80.0757,79.5049,79.6378,38400.0
2010-06-01 15:00:00,101.89,101.96,101.01,101.23,37700.0,79.6769,79.7316,78.9887,79.1608,37700.0
2010-06-01 15:30:00,101.28,101.56,100.22,100.29,114500.0,79.1999,79.4188,78.371,78.4257,114500.0
2010-06-02 09:30:00,100.29,100.78,99.76,100.17,38600.0,78.4257,78.8089,78.0113,78.3319,38600.0
2010-06-02 10:00:00,100.12,100.73,99.97,100.43,44100.0,78.2928,78.7698,78.1755,78.5352,44100.0
2010-06-02 10:30:00,100.41,100.88,100.2,100.87,54800.0,78.5195,78.8871,78.3553,78.8793,54800.0
2010-06-02 11:00:00,100.88,101.51,100.88,101.26,68900.0,78.8871,79.3797,78.8871,79.1842,68900.0
2010-06-02 11:30:00,101.25,101.84,101.17,101.83,44300.0,79.1764,79.6378,79.1139,79.63,44300.0
2010-06-02 12:00:00,101.84,101.97,101.75,101.82,23200.0,79.6378,79.7395,79.5674,79.6222,23200.0
2010-06-02 12:30:00,101.84,102.01,101.7,101.99,14800.0,79.6378,79.7707,79.5283,79.7551,14800.0
2010-06-02 13:00:00,101.99,102.13,101.72,101.74,14500.0,79.7551,79.8646,79.544,79.5596,14500.0
2010-06-02 13:30:00,101.81,101.85,101.58,101.62,20000.0,79.6143,79.6456,79.4345,79.4658,20000.0
2010-06-02 14:00:00,101.59,101.6,101.31,101.41,32300.0,79.4423,79.4501,79.2233,79.3015,32300.0
2010-06-02 14:30:00,101.41,101.97,101.38,101.96,43100.0,79.3015,79.7395,79.2781,79.7316,43100.0
2010-06-02 15:00:00,101.99,102.35,101.96,102.32,48800.0,79.7551,80.0366,79.7316,80.0131,48800.0
2010-06-02 15:30:00,102.36,103.1,102.17,103.09,180900.0,80.0444,80.6231,79.8958,80.6153,180900.0
2010-06-03 09:30:00,102.83,104.47,102.83,104.47,41900.0,80.412,81.6944,80.412,81.6944,41900.0
2010-06-03 10:00:00,104.44,104.44,103.62,103.78,19600.0,81.671,81.671,81.0297,81.1549,19600.0
2010-06-03 10:30:00,103.67,103.75,103.35,103.38,32700.0,81.0688,81.1314,80.8186,80.8421,32700.0
2010-06-03 11:00:00,103.45,103.54,103.24,103.24,30400.0,80.8968,80.9672,80.7326,80.7326,30400.0
2010-06-03 11:30:00,103.18,103.49,103.1,103.27,122000.0,80.6857,80.9281,80.6231,80.756,122000.0
2010-06-03 12:00:00,103.25,103.31,102.32,102.54,110500.0,80.7404,80.7873,80.0131,80.1852,110500.0
2010-06-03 12:30:00,102.52,102.81,102.36,102.61,68900.0,80.1695,80.3963,80.0444,80.2399,68900.0
2010-06-03 13:00:00,102.76,103.09,102.76,102.9,24200.0,80.3572,80.6153,80.3572,80.4667,24200.0
2010-06-03 13:30:00,102.95,103.18,102.84,103.0,10800.0,80.5058,80.6857,80.4198,80.5449,10800.0
2010-06-03 14:00:00,102.85,103.33,102.77,103.08,20200.0,80.4276,80.803,80.365,80.6075,20200.0
2010-06-03 14:30:00,103.12,103.6,102.99,103.48,23500.0,80.6387,81.0141,80.5371,80.9203,23500.0
2010-06-03 15:00:00,103.52,103.68,103.14,103.64,30200.0,80.9515,81.0767,80.6544,81.0454,30200.0
2010-06-03 15:30:00,103.64,103.74,103.13,103.6,78500.0,81.0454,81.1236,80.6466,81.0141,78500.0
2010-06-04 09:30:00,100.78,101.82,100.78,101.82,56200.0,78.8089,79.6222,78.8089,79.6222,56200.0
2010-06-04 10:00:00,101.72,101.88,101.44,101.62,19600.0,79.544,79.6691,79.325,79.4658,19600.0
2010-06-04 10:30:00,101.59,101.77,101.27,101.36,91500.0,79.4423,79.5831,79.1921,79.2624,91500.0
2010-06-04 11:00:00,101.31,101.39,100.48,100.53,90600.0,79.2233,79.2859,78.5743,78.6134,90600.0
2010-06-04 11:30:00,100.5,100.89,100.44,100.67,60600.0,78.5899,78.8949,78.543,78.7229,60600.0
2010-06-04 12:00:00,100.65,100.68,99.91,100.17,43200.0,78.7072,78.7307,78.1286,78.3319,43200.0
2010-06-04 12:30:00,100.1,100.35,99.98,100.29,18000.0,78.2771,78.4726,78.1833,78.4257,18000.0
2010-06-04 13:00:00,100.3,100.3,99.9,100.07,15100.0,78.4335,78.4335,78.1207,78.2537,15100.0
2010-06-04 13:30:00,100.03,100.08,99.78,99.78,11200.0,78.2224,78.2615,78.0269,78.0269,11200.0
2010-06-04 14:00:00,99.95,100.07,99.46,99.56,18700.0,78.1598,78.2537,77.7767,77.8549,18700.0
2010-06-04 14:30:00,99.56,99.68,98.74,98.95,29300.0,77.8549,77.9487,77.2136,77.3778,29300.0
2010-06-04 15:00:00,98.94,99.44,98.94,99.06,58000.0,77.37,77.761,77.37,77.4639,58000.0
2010-06-04 15:30:00,99.06,99.35,98.72,99.13,140700.0,77.4639,77.6906,77.198,77.5186,140700.0
2010-06-07 09:30:00,99.22,99.3,98.29,99.3,34800.0,77.589,77.6515,76.8617,77.6515,34800.0
2010-06-07 10:00:00,99.21,99.53,99.08,99.36,53200.0,77.5812,77.8314,77.4795,77.6985,53200.0
2010-06-07 10:30:00,99.36,99.36,98.2,98.33,27100.0,77.6985,77.6985,76.7914,76.893,27100.0
2010-06-07 11:00:00,98.37,98.56,98.13,98.32,27800.0,76.9243,77.0729,76.7366,76.8852,27800.0
2010-06-07 11:30:00,98.3,98.65,98.25,98.65,26200.0,76.8696,77.1432,76.8305,77.1432,26200.0
2010-06-07 12:00:00,98.62,99.1,98.55,98.66,144200.0,77.1198,77.4951,77.065,77.1511,144200.0
2010-06-07 12:30:00,98.69,98.95,98.66,98.73,61900.0,77.1745,77.3778,77.1511,77.2058,61900.0
2010-06-07 13:00:00,98.76,98.99,98.53,98.99,21400.0,77.2293,77.4091,77.0494,77.4091,21400.0
2010-06-07 13:30:00,99.06,99.15,98.54,98.78,40900.0,77.4639,77.5342,77.0572,77.2449,40900.0
2010-06-07 14:00:00,98.8,98.9,98.57,98.72,24200.0,77.2605,77.3387,77.0807,77.198,24200.0
2010-06-07 14:30:00,98.76,98.84,98.17,98.18,52700.0,77.2293,77.2918,76.7679,76.7757,52700.0
2010-06-07 15:00:00,98.21,98.58,97.65,97.72,58300.0,76.7992,77.0885,76.3613,76.416,58300.0
2010-06-07 15:30:00,97.62,97.96,97.26,97.33,113200.0,76.3378,76.6037,76.0563,76.111,113200.0
2010-06-08 09:30:00,97.63,98.41,97.4,97.68,30500.0,76.3456,76.9556,76.1658,76.3847,30500.0
2010-06-08 10:00:00,97.79,98.05,97.16,97.33,26400.0,76.4707,76.6741,75.9781,76.111,26400.0
2010-06-08 10:30:00,97.3,97.43,96.56,97.13,46300.0,76.0876,76.1892,75.5089,75.9546,46300.0
2010-06-08 11:00:00,97.05,97.54,96.5,97.2,73900.0,75.8921,76.2752,75.462,76.0094,73900.0
2010-06-08 11:30:00,97.18,98.29,97.15,98.19,69500.0,75.9937,76.8617,75.9703,76.7835,69500.0
2010-06-08 12:00:00,98.07,98.32,97.51,97.78,46600.0,76.6897,76.8852,76.2518,76.4629,46600.0
2010-06-08 12:30:00,97.81,98.58,97.81,98.58,55400.0,76.4864,77.0885,76.4864,77.0885,55400.0
2010-06-08 13:00:00,98.64,98.74,98.04,98.11,28400.0,77.1354,77.2136,76.6662,76.721,28400.0
2010-06-08 13:30:00,98.05,98.05,97.31,97.78,45600.0,76.6741,76.6741,76.0954,76.4629,45600.0
2010-06-08 14:00:00,97.82,98.42,97.43,98.24,66200.0,76.4942,76.9634,76.1892,76.8226,66200.0
2010-06-08 14:30:00,98.3,98.77,97.93,97.93,37100.0,76.8696,77.2371,76.5802,76.5802,37100.0
2010-06-08 15:00:00,98.01,98.61,97.77,98.56,75200.0,76.6428,77.112,76.4551,77.0729,75200.0
2010-06-08 15:30:00,98.55,99.12,98.39,98.91,134200.0,77.065,77.5108,76.9399,77.3466,134200.0
2010-06-09 09:30:00,99.48,100.19,99.18,99.41,20500.0,77.7923,78.3475,77.5577,77.7376,20500.0
2010-06-09 10:00:00,99.58,99.79,99.11,99.62,27500.0,77.8705,78.0347,77.503,77.9018,27500.0
2010-06-09 10:30:00,99.62,99.9,99.14,99.88,24800.0,77.9018,78.1207,77.5264,78.1051,24800.0
2010-06-09 11:00:00,99.84,100.97,99.71,100.95,53400.0,78.0738,78.9575,77.9722,78.9418,53400.0
2010-06-09 11:30:00,100.89,101.15,100.73,100.95,33000.0,78.8949,79.0982,78.7698,78.9418,33000.0
2010-06-09 12:00:00,100.97,101.05,100.72,100.97,29400.0,78.9575,79.02,78.762,78.9575,29400.0
2010-06-09 12:30:00,100.93,101.18,100.76,100.78,50500.0,78.9262,79.1217,78.7932,78.8089,50500.0
2010-06-09 13:00:00,100.79,101.2,100.79,100.88,38700.0,78.8167,79.1373,78.8167,78.8871,38700.0
2010-06-09 13:30:00,100.88,101.11,100.69,101.06,44400.0,78.8871,79.0669,78.7385,79.0278,44400.0
2010-06-09 14:00:00,101.12,101.2,100.58,100.86,42200.0,79.0748,79.1373,78.6525,78.8714,42200.0
2010-06-09 14:30:00,100.81,100.93,100.04,100.07,56200.0,78.8323,78.9262,78.2302,78.2537,56200.0
2010-06-09 15:00:00,100.02,100.28,99.44,100.04,74000.0,78.2146,78.4179,77.761,78.2302,74000.0
2010-06-09 15:30:00,100.04,100.04,99.03,99.39,214400.0,78.2302,78.2302,77.4404,77.7219,214400.0
2010-06-10 09:30:00,101.23,103.43,101.03,103.42,66600.0,79.1608,80.8812,79.0044,80.8733,66600.0
2010-06-10 10:00:00,103.48,103.66,102.7,103.5,101300.0,80.9203,81.061,80.3103,80.9359,101300.0
2010-06-10 10:30:00,103.52,103.85,102.96,103.15,43500.0,80.9515,81.2096,80.5136,80.6622,43500.0
2010-06-10 11:00:00,103.19,103.42,103.11,103.2,21400.0,80.6935,80.8733,80.6309,80.7013,21400.0
2010-06-10 11:30:00,103.2,103.31,102.77,103.15,34100.0,80.7013,80.7873,80.365,80.6622,34100.0
2010-06-10 12:00:00,103.16,103.2,102.63,102.97,18800.0,80.67,80.7013,80.2556,80.5214,18800.0
2010-06-10 12:30:00,102.98,103.17,102.67,103.01,28200.0,80.5293,80.6778,80.2868,80.5527,28200.0
2010-06-10 13:00:00,102.96,102.97,102.68,102.97,17000.0,80.5136,80.5214,80.2947,80.5214,17000.0
2010-06-10 13:30:00,102.99,103.39,102.99,103.27,21200.0,80.5371,80.8499,80.5371,80.756,21200.0
2010-06-10 14:00:00,103.23,103.29,102.86,103.09,26600.0,80.7248,80.7717,80.4354,80.6153,26600.0
2010-06-10 14:30:00,103.08,103.72,103.07,103.43,30100.0,80.6075,81.1079,80.5996,80.8812,30100.0
2010-06-10 15:00:00,103.44,103.68,103.26,103.55,65600.0,80.889,81.0767,80.7482,80.975,65600.0
2010-06-10 15:30:00,103.53,103.95,103.36,103.92,106000.0,80.9594,81.2878,80.8264,81.2643,106000.0
2010-06-11 09:30:00,102.07,104.05,102.07,103.91,46000.0,79.8177,81.366,79.8177,81.2565,46000.0
2010-06-11 10:00:00,103.98,104.64,103.7,103.97,51400.0,81.3113,81.8274,81.0923,81.3034,51400.0
2010-06-11 10:30:00,104.0,104.16,103.43,103.67,43700.0,81.3269,81.452,80.8812,81.0688,43700.0
2010-06-11 11:00:00,103.62,103.62,103.09,103.14,33100.0,81.0297,81.0297,80.6153,80.6544,33100.0
2010-06-11 11:30:00,103.14,103.71,103.14,103.67,31400.0,80.6544,81.1001,80.6544,81.0688,31400.0
2010-06-11 12:00:00,103.65,103.87,103.48,103.61,54600.0,81.0532,81.2252,80.9203,81.0219,54600.0
2010-06-11 12:30:00,103.6,103.83,103.43,103.73,52800.0,81.0141,81.194,80.8812,81.1158,52800.0
2010-06-11 13:00:00,103.72,104.04,103.72,103.88,24700.0,81.1079,81.3582,81.1079,81.2331,24700.0
2010-06-11 13:30:00,103.9,103.93,103.34,103.58,22200.0,81.2487,81.2722,80.8108,80.9985,22200.0
2010-06-11 14:00:00,103.5,103.78,103.14,103.22,15900.0,80.9359,81.1549,80.6544,80.7169,15900.0
2010-06-11 14:30:00,103.24,103.75,103.24,103.53,12000.0,80.7326,81.1314,80.7326,80.9594,12000.0
2010-06-11 15:00:00,103.51,103.96,103.3,103.79,68200.0,80.9437,81.2956,80.7795,81.1627,68200.0
2010-06-11 15:30:00,103.76,104.42,102.92,104.3,130400.0,81.1392,81.6553,80.4823,81.5615,130400.0
2010-06-14 09:30:00,104.32,105.0,104.32,104.7,68200.0,81.5771,82.1089,81.5771,81.8743,68200.0
2010-06-14 10:00:00,104.67,105.25,104.45,105.22,37900.0,81.8508,82.3044,81.6788,82.2809,37900.0
2010-06-14 10:30:00,105.17,105.25,104.8,105.25,21200.0,82.2418,82.3044,81.9525,82.3044,21200.0
2010-06-14 11:00:00,105.21,105.78,105.17,105.36,74600.0,82.2731,82.7188,82.2418,82.3904,74600.0
2010-06-14 11:30:00,105.34,105.58,105.24,105.41,85800.0,82.3748,82.5624,82.2966,82.4295,85800.0
2010-06-14 12:00:00,105.27,105.47,105.21,105.4,33300.0,82.32,82.4764,82.2731,82.4217,33300.0
2010-06-14 12:30:00,105.45,105.62,105.06,105.07,10900.0,82.4608,82.5937,82.1558,82.1636,10900.0
2010-06-14 13:00:00,105.05,105.34,104.89,105.24,14300.0,82.148,82.3748,82.0229,82.2966,14300.0
2010-06-14 13:30:00,105.18,105.46,105.0,105.15,27400.0,82.2496,82.4686,82.1089,82.2262,27400.0
2010-06-14 14:00:00,105.15,105.17,104.69,105.01,40700.0,82.2262,82.2418,81.8665,82.1167,40700.0
2010-06-14 14:30:00,105.04,105.29,104.64,105.22,20700.0,82.1402,82.3357,81.8274,82.2809,20700.0
2010-06-14 15:00:00,105.2,105.33,104.79,104.98,25800.0,82.2653,82.3669,81.9447,82.0932,25800.0
2010-06-14 15:30:00,104.98,105.01,104.35,104.71,152600.0,82.0932,82.1167,81.6006,81.8821,152600.0
2010-06-15 09:30:00,104.95,106.17,104.75,106.05,22200.0,82.0698,83.0238,81.9134,82.93,22200.0
2010-06-15 10:00:00,106.0,106.32,105.64,106.27,33900.0,82.8909,83.1411,82.6094,83.102,33900.0
2010-06-15 10:30:00,106.19,106.58,106.02,106.58,28000.0,83.0394,83.3444,82.9065,83.3444,28000.0
2010-06-15 11:00:00,106.59,106.79,106.35,106.35,42100.0,83.3522,83.5086,83.1646,83.1646,42100.0
2010-06-15 11:30:00,106.28,106.44,106.08,106.25,19100.0,83.1098,83.2349,82.9534,83.0864,19100.0
2010-06-15 12:00:00,106.26,106.5,106.26,106.32,12500.0,83.0942,83.2819,83.0942,83.1411,12500.0
2010-06-15 12:30:00,106.32,106.42,106.13,106.42,10900.0,83.1411,83.2193,82.9925,83.2193,10900.0
2010-06-15 13:00:00,106.43,106.89,106.16,106.84,8400.0,83.2271,83.5868,83.016,83.5477,8400.0
2010-06-15 13:30:00,106.79,106.88,106.5,106.58,12300.0,83.5086,83.579,83.2819,83.3444,12300.0
2010-06-15 14:00:00,106.67,107.08,106.65,107.05,19700.0,83.4148,83.7354,83.3992,83.712,19700.0
2010-06-15 14:30:00,107.01,107.01,106.71,106.85,16700.0,83.6807,83.6807,83.4461,83.5556,16700.0
2010-06-15 15:00:00,106.82,107.14,106.73,107.14,30200.0,83.5321,83.7823,83.4617,83.7823,30200.0
2010-06-15 15:30:00,107.13,107.56,106.98,107.41,85200.0,83.7745,84.1108,83.6572,83.9935,85200.0
2010-06-16 09:30:00,107.17,107.6,106.78,107.24,14200.0,83.8058,84.1421,83.5008,83.8605,14200.0
2010-06-16 10:00:00,107.31,107.48,106.81,107.07,10700.0,83.9153,84.0482,83.5243,83.7276,10700.0
2010-06-16 10:30:00,106.98,107.32,106.78,107.31,12700.0,83.6572,83.9231,83.5008,83.9153,12700.0
2010-06-16 11:00:00,107.31,107.45,107.03,107.39,10800.0,83.9153,84.0248,83.6963,83.9778,10800.0
2010-06-16 11:30:00,107.4,107.55,107.16,107.36,7000.0,83.9857,84.103,83.798,83.9544,7000.0
2010-06-16 12:00:00,107.34,107.85,107.34,107.69,10200.0,83.9387,84.3375,83.9387,84.2124,10200.0
2010-06-16 12:30:00,107.62,107.65,107.31,107.38,9900.0,84.1577,84.1812,83.9153,83.97,9900.0
2010-06-16 13:00:00,107.41,107.65,107.28,107.6,9600.0,83.9935,84.1812,83.8918,84.1421,9600.0
2010-06-16 13:30:00,107.58,107.8,107.5,107.75,9700.0,84.1264,84.2984,84.0639,84.2593,9700.0
2010-06-16 14:00:00,107.88,107.99,107.73,107.73,10000.0,84.361,84.447,84.2437,84.2437,10000.0
2010-06-16 14:30:00,107.71,107.99,107.7,107.9,22200.0,84.2281,84.447,84.2203,84.3766,22200.0
2010-06-16 15:00:00,107.77,107.78,107.18,107.37,43000.0,84.275,84.2828,83.8136,83.9622,43000.0
2010-06-16 15:30:00,107.36,107.89,107.29,107.68,81900.0,83.9544,84.3688,83.8996,84.2046,81900.0
2010-06-17 09:30:00,107.65,107.99,107.54,107.8,10000.0,84.1812,84.447,84.0951,84.2984,10000.0
2010-06-17 10:00:00,107.68,107.68,106.5,106.79,27400.0,84.2046,84.2046,83.2819,83.5086,27400.0
2010-06-17 10:30:00,106.77,106.82,106.35,106.39,23900.0,83.493,83.5321,83.1646,83.1958,23900.0
2010-06-17 11:00:00,106.43,106.89,106.32,106.77,39500.0,83.2271,83.5868,83.1411,83.493,39500.0
2010-06-17 11:30:00,106.8,107.1,106.68,106.96,11100.0,83.5165,83.7511,83.4226,83.6416,11100.0
2010-06-17 12:00:00,106.96,107.06,106.76,106.82,12700.0,83.6416,83.7198,83.4852,83.5321,12700.0
2010-06-17 12:30:00,106.85,107.13,106.79,107.1,7700.0,83.5556,83.7745,83.5086,83.7511,7700.0
2010-06-17 13:00:00,107.05,107.31,106.85,107.24,7700.0,83.712,83.9153,83.5556,83.8605,7700.0
2010-06-17 13:30:00,107.23,107.57,107.09,107.54,8200.0,83.8527,84.1186,83.7432,84.0951,8200.0
2010-06-17 14:00:00,107.63,107.63,107.35,107.42,10700.0,84.1655,84.1655,83.9466,84.0013,10700.0
2010-06-17 14:30:00,107.35,107.35,106.95,107.1,18900.0,83.9466,83.9466,83.6338,83.7511,18900.0
2010-06-17 15:00:00,107.0,107.16,106.81,107.05,84300.0,83.6729,83.798,83.5243,83.712,84300.0
2010-06-17 15:30:00,107.04,107.92,107.04,107.82,84400.0,83.7041,84.3923,83.7041,84.3141,84400.0
2010-06-18 09:30:00,108.07,108.07,107.23,107.23,93100.0,84.5096,84.5096,83.8527,83.8527,93100.0
2010-06-18 10:00:00,107.33,107.94,107.21,107.88,25700.0,83.9309,84.4079,83.8371,84.361,25700.0
2010-06-18 10:30:00,107.88,107.99,107.82,107.94,23300.0,84.361,84.447,84.3141,84.4079,23300.0
2010-06-18 11:00:00,107.99,107.99,107.4,107.46,58300.0,84.447,84.447,83.9857,84.0326,58300.0
2010-06-18 11:30:00,107.45,107.71,107.09,107.7,90800.0,84.0248,84.2281,83.7432,84.2203,90800.0
2010-06-18 12:00:00,107.7,108.13,107.7,108.0,81100.0,84.2203,84.5565,84.2203,84.4548,81100.0
2010-06-18 12:30:00,108.03,108.22,107.81,107.84,56200.0,84.4783,84.6269,84.3063,84.3297,56200.0
2010-06-18 13:00:00,107.75,107.94,107.63,107.79,15100.0,84.2593,84.4079,84.1655,84.2906,15100.0
2010-06-18 13:30:00,107.79,108.02,107.75,107.92,12700.0,84.2906,84.4705,84.2593,84.3923,12700.0
2010-06-18 14:00:00,107.86,108.11,107.86,107.99,21400.0,84.3454,84.5409,84.3454,84.447,21400.0
2010-06-18 14:30:00,108.0,108.16,107.84,108.1,19000.0,84.4548,84.58,84.3297,84.533,19000.0
2010-06-18 15:00:00,108.13,108.21,107.93,108.13,37800.0,84.5565,84.6191,84.4001,84.5565,37800.0
2010-06-18 15:30:00,108.17,108.27,107.93,108.08,111500.0,84.5878,84.666,84.4001,84.5174,111500.0
2010-06-21 09:30:00,109.57,109.57,108.34,109.44,54500.0,85.6826,85.6826,84.7207,85.5809,54500.0
2010-06-21 10:00:00,109.38,109.49,108.76,108.83,40700.0,85.534,85.62,85.0492,85.1039,40700.0
2010-06-21 10:30:00,108.86,108.91,108.53,108.66,28400.0,85.1274,85.1665,84.8693,84.971,28400.0
2010-06-21 11:00:00,108.71,109.04,108.57,109.0,31600.0,85.0101,85.2681,84.9006,85.2368,31600.0
2010-06-21 11:30:00,109.0,109.16,108.43,108.45,44000.0,85.2368,85.362,84.7911,84.8067,44000.0
2010-06-21 12:00:00,108.46,108.51,108.0,108.08,36000.0,84.8146,84.8537,84.4548,84.5174,36000.0
2010-06-21 12:30:00,108.09,108.14,107.86,108.1,52300.0,84.5252,84.5643,84.3454,84.533,52300.0
2010-06-21 13:00:00,108.1,108.53,107.91,108.48,34600.0,84.533,84.8693,84.3845,84.8302,34600.0
2010-06-21 13:30:00,108.53,108.77,108.34,108.46,69000.0,84.8693,85.057,84.7207,84.8146,69000.0
2010-06-21 14:00:00,108.47,108.94,108.34,108.66,20600.0,84.8224,85.1899,84.7207,84.971,20600.0
2010-06-21 14:30:00,108.72,108.85,108.29,108.38,18300.0,85.0179,85.1195,84.6816,84.752,18300.0
2010-06-21 15:00:00,108.38,108.49,107.41,107.52,70100.0,84.752,84.838,83.9935,84.0795,70100.0
2010-06-21 15:30:00,107.44,107.86,107.17,107.83,124000.0,84.0169,84.3454,83.8058,84.3219,124000.0
2010-06-22 09:30:00,107.74,108.14,107.47,107.47,33300.0,84.2515,84.5643,84.0404,84.0404,33300.0
2010-06-22 10:00:00,107.47,107.47,106.96,107.29,59000.0,84.0404,84.0404,83.6416,83.8996,59000.0
2010-06-22 10:30:00,107.26,107.46,106.89,107.26,27400.0,83.8762,84.0326,83.5868,83.8762,27400.0
2010-06-22 11:00:00,107.27,107.27,106.86,107.01,20900.0,83.884,83.884,83.5634,83.6807,20900.0
2010-06-22 11:30:00,107.02,107.43,106.96,107.11,58100.0,83.6885,84.0091,83.6416,83.7589,58100.0
2010-06-22 12:00:00,107.04,107.08,106.86,106.88,26900.0,83.7041,83.7354,83.5634,83.579,26900.0
2010-06-22 12:30:00,106.86,106.93,106.57,106.65,30500.0,83.5634,83.6181,83.3366,83.3992,30500.0
2010-06-22 13:00:00,106.64,106.75,106.01,106.11,87900.0,83.3913,83.4774,82.8987,82.9769,87900.0
2010-06-22 13:30:00,106.11,106.46,105.99,106.28,47700.0,82.9769,83.2506,82.883,83.1098,47700.0
2010-06-22 14:00:00,106.24,106.28,105.75,105.87,26800.0,83.0785,83.1098,82.6954,82.7892,26800.0
2010-06-22 14:30:00,105.94,105.95,104.99,105.19,48900.0,82.8439,82.8518,82.1011,82.2575,48900.0
2010-06-22 15:00:00,105.11,105.47,105.03,105.03,37700.0,82.1949,82.4764,82.1323,82.1323,37700.0
2010-06-22 15:30:00,105.03,105.13,104.62,104.98,106700.0,82.1323,82.2105,81.8117,82.0932,106700.0
2010-06-23 09:30:00,104.35,104.81,103.92,104.28,55400.0,81.6006,81.9603,81.2643,81.5458,55400.0
2010-06-23 10:00:00,104.26,104.3,103.16,103.52,47400.0,81.5302,81.5615,80.67,80.9515,47400.0
2010-06-23 10:30:00,103.52,104.55,103.49,104.3,41800.0,80.9515,81.757,80.9281,81.5615,41800.0
2010-06-23 11:00:00,104.3,104.43,103.87,104.35,24100.0,81.5615,81.6631,81.2252,81.6006,24100.0
2010-06-23 11:30:00,104.33,104.5,104.1,104.43,21700.0,81.5849,81.7179,81.4051,81.6631,21700.0
2010-06-23 12:00:00,104.39,104.57,104.29,104.41,12200.0,81.6319,81.7726,81.5537,81.6475,12200.0
2010-06-23 12:30:00,104.39,104.79,104.33,104.66,10500.0,81.6319,81.9447,81.5849,81.843,10500.0
2010-06-23 13:00:00,104.78,104.85,104.35,104.85,32100.0,81.9368,81.9916,81.6006,81.9916,32100.0
2010-06-23 13:30:00,104.84,105.14,104.73,105.04,15700.0,81.9838,82.2184,81.8977,82.1402,15700.0
2010-06-23 14:00:00,105.04,105.19,104.52,104.96,27100.0,82.1402,82.2575,81.7335,82.0776,27100.0
2010-06-23 14:30:00,105.05,105.6,104.75,104.86,26800.0,82.148,82.5781,81.9134,81.9994,26800.0
2010-06-23 15:00:00,104.95,105.39,104.55,105.33,61500.0,82.0698,82.4139,81.757,82.3669,61500.0
2010-06-23 15:30:00,105.33,105.61,104.98,105.16,94800.0,82.3669,82.5859,82.0932,82.234,94800.0
2010-06-24 09:30:00,104.87,105.09,103.56,103.72,18600.0,82.0072,82.1793,80.9828,81.1079,18600.0
2010-06-24 10:00:00,103.67,104.66,103.67,104.53,12400.0,81.0688,81.843,81.0688,81.7413,12400.0
2010-06-24 10:30:00,104.5,104.5,103.58,103.72,14200.0,81.7179,81.7179,80.9985,81.1079,14200.0
2010-06-24 11:00:00,103.7,103.83,103.27,103.71,24400.0,81.0923,81.194,80.756,81.1001,24400.0
2010-06-24 11:30:00,103.67,103.97,103.58,103.82,12800.0,81.0688,81.3034,80.9985,81.1861,12800.0
2010-06-24 12:00:00,103.87,104.14,103.78,103.87,14900.0,81.2252,81.4364,81.1549,81.2252,14900.0
2010-06-24 12:30:00,103.84,103.99,103.58,103.94,14000.0,81.2018,81.3191,80.9985,81.28,14000.0
2010-06-24 13:00:00,103.96,104.36,103.86,104.03,27900.0,81.2956,81.6084,81.2174,81.3503,27900.0
2010-06-24 13:30:00,104.04,104.77,103.98,104.68,10600.0,81.3582,81.929,81.3113,81.8586,10600.0
2010-06-24 14:00:00,104.63,104.63,104.21,104.35,19300.0,81.8195,81.8195,81.4911,81.6006,19300.0
2010-06-24 14:30:00,104.35,104.36,103.52,103.55,27900.0,81.6006,81.6084,80.9515,80.975,27900.0
2010-06-24 15:00:00,103.63,103.74,102.85,103.18,94100.0,81.0376,81.1236,80.4276,80.6857,94100.0
2010-06-24 15:30:00,103.15,103.31,102.65,102.9,148300.0,80.6622,80.7873,80.2712,80.4667,148300.0
2010-06-25 09:30:00,103.41,103.86,102.58,102.96,43500.0,80.8655,81.2174,80.2165,80.5136,43500.0
2010-06-25 10:00:00,102.99,103.58,102.8,103.07,22300.0,80.5371,80.9985,80.3885,80.5996,22300.0
2010-06-25 10:30:00,103.0,103.21,102.41,102.5,20200.0,80.5449,80.7091,80.0835,80.1539,20200.0
2010-06-25 11:00:00,102.56,103.02,102.48,102.95,16100.0,80.2008,80.5605,80.1383,80.5058,16100.0
2010-06-25 11:30:00,102.95,103.29,102.58,103.07,18300.0,80.5058,80.7717,80.2165,80.5996,18300.0
2010-06-25 12:00:00,103.04,103.11,102.78,103.09,29200.0,80.5762,80.6309,80.3729,80.6153,29200.0
2010-06-25 12:30:00,103.08,103.35,102.71,102.96,16200.0,80.6075,80.8186,80.3181,80.5136,16200.0
2010-06-25 13:00:00,102.94,103.54,102.88,103.54,22900.0,80.498,80.9672,80.4511,80.9672,22900.0
2010-06-25 13:30:00,103.59,103.84,103.47,103.63,19500.0,81.0063,81.2018,80.9124,81.0376,19500.0
2010-06-25 14:00:00,103.61,103.86,103.28,103.79,19100.0,81.0219,81.2174,80.7639,81.1627,19100.0
2010-06-25 14:30:00,103.75,103.97,103.47,103.58,26300.0,81.1314,81.3034,80.9124,80.9985,26300.0
2010-06-25 15:00:00,103.69,103.72,103.13,103.54,25900.0,81.0845,81.1079,80.6466,80.9672,25900.0
2010-06-25 15:30:00,103.51,104.05,103.1,103.53,128400.0,80.9437,81.366,80.6231,80.9594,128400.0
2010-06-28 09:30:00,103.6,103.65,102.93,103.03,13700.0,81.0141,81.0532,80.4902,80.5684,13700.0
2010-06-28 10:00:00,102.97,103.39,102.89,103.39,36500.0,80.5214,80.8499,80.4589,80.8499,36500.0
2010-06-28 10:30:00,103.46,104.37,103.34,104.37,32200.0,80.9046,81.6162,80.8108,81.6162,32200.0
2010-06-28 11:00:00,104.39,104.67,104.32,104.66,20200.0,81.6319,81.8508,81.5771,81.843,20200.0
2010-06-28 11:30:00,104.71,104.88,104.32,104.35,11400.0,81.8821,82.015,81.5771,81.6006,11400.0
2010-06-28 12:00:00,104.35,104.39,104.01,104.17,12700.0,81.6006,81.6319,81.3347,81.4598,12700.0
2010-06-28 12:30:00,104.24,104.26,103.86,104.16,7600.0,81.5146,81.5302,81.2174,81.452,7600.0
2010-06-28 13:00:00,104.17,104.17,103.79,103.97,7000.0,81.4598,81.4598,81.1627,81.3034,7000.0
2010-06-28 13:30:00,103.93,104.22,103.79,104.2,13300.0,81.2722,81.4989,81.1627,81.4833,13300.0
2010-06-28 14:00:00,104.14,104.32,103.99,103.99,14200.0,81.4364,81.5771,81.3191,81.3191,14200.0
2010-06-28 14:30:00,104.0,104.49,104.0,104.48,24200.0,81.3269,81.7101,81.3269,81.7022,24200.0
2010-06-28 15:00:00,104.48,104.67,104.1,104.16,30600.0,81.7022,81.8508,81.4051,81.452,30600.0
2010-06-28 15:30:00,104.12,104.52,103.84,103.93,53700.0,81.4207,81.7335,81.2018,81.2722,53700.0
2010-06-29 09:30:00,102.54,102.78,100.95,101.52,53300.0,80.1852,80.3729,78.9418,79.3876,53300.0
2010-06-29 10:00:00,101.49,101.49,100.25,100.34,36900.0,79.3641,79.3641,78.3944,78.4648,36900.0
2010-06-29 10:30:00,100.32,100.99,100.18,100.86,54400.0,78.4492,78.9731,78.3397,78.8714,54400.0
2010-06-29 11:00:00,100.95,101.13,100.49,100.66,23000.0,78.9418,79.0826,78.5821,78.715,23000.0
2010-06-29 11:30:00,100.64,100.75,100.39,100.5,14600.0,78.6994,78.7854,78.5039,78.5899,14600.0
2010-06-29 12:00:00,100.5,100.65,100.2,100.37,28100.0,78.5899,78.7072,78.3553,78.4883,28100.0
2010-06-29 12:30:00,100.38,100.6,100.16,100.5,53200.0,78.4961,78.6681,78.3241,78.5899,53200.0
2010-06-29 13:00:00,100.5,100.79,100.49,100.58,50600.0,78.5899,78.8167,78.5821,78.6525,50600.0
2010-06-29 13:30:00,100.55,100.68,100.24,100.66,39400.0,78.629,78.7307,78.3866,78.715,39400.0
2010-06-29 14:00:00,100.63,100.96,100.46,100.74,37600.0,78.6916,78.9496,78.5586,78.7776,37600.0
2010-06-29 14:30:00,100.71,100.71,100.15,100.22,55200.0,78.7541,78.7541,78.3162,78.371,55200.0
2010-06-29 15:00:00,100.22,100.48,99.63,99.82,81200.0,78.371,78.5743,77.9096,78.0582,81200.0
2010-06-29 15:30:00,99.8,100.31,99.33,100.02,146700.0,78.0425,78.4413,77.675,78.2146,146700.0
2010-06-30 09:30:00,99.74,101.07,99.63,100.76,29200.0,77.9956,79.0357,77.9096,78.7932,29200.0
2010-06-30 10:00:00,100.69,100.72,100.13,100.49,46500.0,78.7385,78.762,78.3006,78.5821,46500.0
2010-06-30 10:30:00,100.48,101.18,100.46,100.5,63600.0,78.5743,79.1217,78.5586,78.5899,63600.0
2010-06-30 11:00:00,100.5,100.92,100.48,100.71,37100.0,78.5899,78.9184,78.5743,78.7541,37100.0
2010-06-30 11:30:00,100.6,101.44,100.55,101.24,35400.0,78.6681,79.325,78.629,79.1686,35400.0
2010-06-30 12:00:00,101.13,101.43,101.13,101.24,22500.0,79.0826,79.3172,79.0826,79.1686,22500.0
2010-06-30 12:30:00,101.22,101.24,100.75,101.06,12600.0,79.153,79.1686,78.7854,79.0278,12600.0
2010-06-30 13:00:00,101.01,101.41,100.8,101.24,25900.0,78.9887,79.3015,78.8245,79.1686,25900.0
2010-06-30 13:30:00,101.23,101.4,101.06,101.33,21700.0,79.1608,79.2937,79.0278,79.239,21700.0
2010-06-30 14:00:00,101.28,101.42,100.76,100.88,33800.0,79.1999,79.3094,78.7932,78.8871,33800.0
2010-06-30 14:30:00,100.88,101.02,100.69,100.8,31600.0,78.8871,78.9966,78.7385,78.8245,31600.0
2010-06-30 15:00:00,100.74,100.97,100.21,100.27,53300.0,78.7776,78.9575,78.3632,78.4101,53300.0
2010-06-30 15:30:00,100.26,100.34,99.22,99.47,174700.0,78.4022,78.4648,77.589,77.7845,174700.0
2010-07-01 09:30:00,99.62,99.9,98.51,98.51,76400.0,77.9018,78.1207,77.0338,77.0338,76400.0
2010-07-01 10:00:00,98.5,98.6,97.8,97.94,61800.0,77.0259,77.1041,76.4786,76.588,61800.0
2010-07-01 10:30:00,97.95,98.0,97.07,97.32,39900.0,76.5959,76.635,75.9077,76.1032,39900.0
2010-07-01 11:00:00,97.23,97.76,96.81,97.76,78600.0,76.0328,76.4473,75.7044,76.4473,78600.0
2010-07-01 11:30:00,97.7,98.3,97.66,97.98,70600.0,76.4004,76.8696,76.3691,76.6193,70600.0
2010-07-01 12:00:00,97.95,98.33,97.74,98.29,34200.0,76.5959,76.893,76.4316,76.8617,34200.0
2010-07-01 12:30:00,98.32,99.32,98.25,98.6,34100.0,76.8852,77.6672,76.8305,77.1041,34100.0
2010-07-01 13:00:00,98.61,98.81,98.36,98.6,113200.0,77.112,77.2684,76.9165,77.1041,113200.0
2010-07-01 13:30:00,98.65,99.02,98.29,99.0,149000.0,77.1432,77.4326,76.8617,77.4169,149000.0
2010-07-01 14:00:00,98.94,98.94,98.43,98.55,106100.0,77.37,77.37,76.9712,77.065,106100.0
2010-07-01 14:30:00,98.55,98.82,98.0,98.5,128100.0,77.065,77.2762,76.635,77.0259,128100.0
2010-07-01 15:00:00,98.51,98.71,98.26,98.61,126000.0,77.0338,77.1902,76.8383,77.112,126000.0
2010-07-01 15:30:00,98.68,99.0,98.22,98.83,153500.0,77.1667,77.4169,76.807,77.284,153500.0
2010-07-02 09:30:00,99.21,99.58,98.45,98.72,35300.0,77.5812,77.8705,76.9868,77.198,35300.0
2010-07-02 10:00:00,98.63,99.17,98.26,98.72,16300.0,77.1276,77.5499,76.8383,77.198,16300.0
2010-07-02 10:30:00,98.61,98.78,98.17,98.23,12200.0,77.112,77.2449,76.7679,76.8148,12200.0
2010-07-02 11:00:00,98.23,98.28,97.82,97.95,21900.0,76.8148,76.8539,76.4942,76.5959,21900.0
2010-07-02 11:30:00,97.9,98.05,97.47,97.91,17600.0,76.5568,76.6741,76.2205,76.5646,17600.0
2010-07-02 12:00:00,97.92,98.16,97.74,98.01,18000.0,76.5724,76.7601,76.4316,76.6428,18000.0
2010-07-02 12:30:00,97.95,98.07,97.8,97.83,30000.0,76.5959,76.6897,76.4786,76.502,30000.0
2010-07-02 13:00:00,97.8,97.99,97.7,97.86,47800.0,76.4786,76.6271,76.4004,76.5255,47800.0
2010-07-02 13:30:00,97.82,98.16,97.82,97.97,50000.0,76.4942,76.7601,76.4942,76.6115,50000.0
2010-07-02 14:00:00,98.0,98.11,97.71,97.87,28600.0,76.635,76.721,76.4082,76.5333,28600.0
2010-07-02 14:30:00,97.88,98.07,97.66,98.07,25300.0,76.5411,76.6897,76.3691,76.6897,25300.0
2010-07-02 15:00:00,98.07,98.48,97.82,98.3,37500.0,76.6897,77.0103,76.4942,76.8696,37500.0
2010-07-02 15:30:00,98.33,98.94,98.07,98.07,112800.0,76.893,77.37,76.6897,76.6897,112800.0
2010-07-06 09:30:00,98.69,99.62,98.6,99.6,48500.0,77.1745,77.9018,77.1041,77.8861,48500.0
2010-07-06 10:00:00,99.53,99.96,99.3,99.86,51000.0,77.8314,78.1677,77.6515,78.0895,51000.0
2010-07-06 10:30:00,99.81,99.98,99.36,99.37,40600.0,78.0504,78.1833,77.6985,77.7063,40600.0
2010-07-06 11:00:00,99.37,99.65,98.69,98.75,44600.0,77.7063,77.9252,77.1745,77.2214,44600.0
2010-07-06 11:30:00,98.74,99.03,98.71,98.89,42000.0,77.2136,77.4404,77.1902,77.3309,42000.0
2010-07-06 12:00:00,98.87,99.08,98.44,98.44,42800.0,77.3153,77.4795,76.979,76.979,42800.0
2010-07-06 12:30:00,98.44,98.67,98.0,98.07,27200.0,76.979,77.1589,76.635,76.6897,27200.0
2010-07-06 13:00:00,98.11,98.36,97.74,98.11,30200.0,76.721,76.9165,76.4316,76.721,30200.0
2010-07-06 13:30:00,98.11,98.26,97.09,97.24,55300.0,76.721,76.8383,75.9233,76.0406,55300.0
2010-07-06 14:00:00,97.22,97.58,96.84,97.28,72000.0,76.025,76.3065,75.7278,76.0719,72000.0
2010-07-06 14:30:00,97.24,97.57,97.14,97.25,46900.0,76.0406,76.2987,75.9624,76.0485,46900.0
2010-07-06 15:00:00,97.23,97.47,96.85,97.16,67200.0,76.0328,76.2205,75.7357,75.9781,67200.0
2010-07-06 15:30:00,97.19,97.63,97.05,97.49,132700.0,76.0015,76.3456,75.8921,76.2361,132700.0
2010-07-07 09:30:00,97.44,98.12,97.44,98.1,22800.0,76.197,76.7288,76.197,76.7132,22800.0
2010-07-07 10:00:00,98.1,98.64,98.1,98.28,36700.0,76.7132,77.1354,76.7132,76.8539,36700.0
2010-07-07 10:30:00,98.32,99.04,98.32,98.97,47200.0,76.8852,77.4482,76.8852,77.3935,47200.0
2010-07-07 11:00:00,99.0,99.06,98.4,98.52,30200.0,77.4169,77.4639,76.9477,77.0416,30200.0
2010-07-07 11:30:00,98.52,98.98,98.48,98.61,6100.0,77.0416,77.4013,77.0103,77.112,6100.0
2010-07-07 12:00:00,98.64,98.83,98.55,98.83,9800.0,77.1354,77.284,77.065,77.284,9800.0
2010-07-07 12:30:00,98.98,98.99,98.6,98.73,14300.0,77.4013,77.4091,77.1041,77.2058,14300.0
2010-07-07 13:00:00,98.74,99.19,98.68,99.12,21700.0,77.2136,77.5655,77.1667,77.5108,21700.0
2010-07-07 13:30:00,99.1,99.25,98.84,99.14,33400.0,77.4951,77.6124,77.2918,77.5264,33400.0
2010-07-07 14:00:00,99.22,99.38,99.16,99.24,27100.0,77.589,77.7141,77.5421,77.6046,27100.0
2010-07-07 14:30:00,99.21,99.54,99.03,99.51,27300.0,77.5812,77.8392,77.4404,77.8158,27300.0
2010-07-07 15:00:00,99.42,99.91,99.19,99.75,40700.0,77.7454,78.1286,77.5655,78.0034,40700.0
2010-07-07 15:30:00,99.79,100.0,99.65,99.83,175000.0,78.0347,78.1989,77.9252,78.066,175000.0
2010-07-08 09:30:00,100.38,101.17,100.38,100.62,54600.0,78.4961,79.1139,78.4961,78.6838,54600.0
2010-07-08 10:00:00,100.65,101.26,100.6,101.14,18300.0,78.7072,79.1842,78.6681,79.0904,18300.0
2010-07-08 10:30:00,101.17,101.62,100.91,100.96,90900.0,79.1139,79.4658,78.9105,78.9496,90900.0
2010-07-08 11:00:00,100.99,101.12,100.82,100.91,40500.0,78.9731,79.0748,78.8402,78.9105,40500.0
2010-07-08 11:30:00,100.94,101.11,100.43,100.64,17900.0,78.934,79.0669,78.5352,78.6994,17900.0
2010-07-08 12:00:00,100.66,101.08,100.66,100.92,20900.0,78.715,79.0435,78.715,78.9184,20900.0
2010-07-08 12:30:00,100.91,100.91,100.5,100.72,57700.0,78.9105,78.9105,78.5899,78.762,57700.0
2010-07-08 13:00:00,100.78,101.05,100.78,100.98,52000.0,78.8089,79.02,78.8089,78.9653,52000.0
2010-07-08 13:30:00,100.94,101.1,100.72,100.78,23400.0,78.934,79.0591,78.762,78.8089,23400.0
2010-07-08 14:00:00,100.83,100.9,100.24,100.38,25600.0,78.848,78.9027,78.3866,78.4961,25600.0
2010-07-08 14:30:00,100.4,100.68,100.33,100.62,30900.0,78.5117,78.7307,78.457,78.6838,30900.0
2010-07-08 15:00:00,100.61,101.01,100.41,101.0,76400.0,78.6759,78.9887,78.5195,78.9809,76400.0
2010-07-08 15:30:00,101.0,101.57,100.97,101.54,248500.0,78.9809,79.4267,78.9575,79.4032,248500.0
2010-07-09 09:30:00,101.8,102.17,101.35,102.02,32700.0,79.6065,79.8958,79.2546,79.7786,32700.0
2010-07-09 10:00:00,102.11,102.68,102.02,102.56,37900.0,79.8489,80.2947,79.7786,80.2008,37900.0
2010-07-09 10:30:00,102.57,102.87,102.51,102.81,61300.0,80.2086,80.4432,80.1617,80.3963,61300.0
2010-07-09 11:00:00,102.82,102.9,102.24,102.4,63400.0,80.4041,80.4667,79.9506,80.0757,63400.0
2010-07-09 11:30:00,102.37,102.72,102.35,102.42,24800.0,80.0522,80.3259,80.0366,80.0913,24800.0
2010-07-09 12:00:00,102.48,102.63,102.41,102.48,18300.0,80.1383,80.2556,80.0835,80.1383,18300.0
2010-07-09 12:30:00,102.48,102.53,102.21,102.42,20600.0,80.1383,80.1774,79.9271,80.0913,20600.0
2010-07-09 13:00:00,102.37,102.62,102.35,102.52,31300.0,80.0522,80.2477,80.0366,80.1695,31300.0
2010-07-09 13:30:00,102.49,102.77,102.48,102.77,19900.0,80.1461,80.365,80.1383,80.365,19900.0
2010-07-09 14:00:00,102.74,102.85,102.55,102.67,24200.0,80.3416,80.4276,80.193,80.2868,24200.0
2010-07-09 14:30:00,102.66,103.34,102.64,103.27,45500.0,80.279,80.8108,80.2634,80.756,45500.0
2010-07-09 15:00:00,103.24,103.28,102.72,102.79,84900.0,80.7326,80.7639,80.3259,80.3807,84900.0
2010-07-09 15:30:00,102.75,103.24,102.75,103.08,109000.0,80.3494,80.7326,80.3494,80.6075,109000.0
2010-07-12 09:30:00,102.55,103.64,102.38,103.34,30400.0,80.193,81.0454,80.0601,80.8108,30400.0
2010-07-12 10:00:00,103.39,103.5,102.72,102.92,34900.0,80.8499,80.9359,80.3259,80.4823,34900.0
2010-07-12 10:30:00,102.83,102.86,102.47,102.55,17100.0,80.412,80.4354,80.1304,80.193,17100.0
2010-07-12 11:00:00,102.57,102.68,102.06,102.62,23200.0,80.2086,80.2947,79.8098,80.2477,23200.0
2010-07-12 11:30:00,102.69,102.86,102.59,102.81,50500.0,80.3025,80.4354,80.2243,80.3963,50500.0
2010-07-12 12:00:00,102.82,103.26,102.82,103.15,27500.0,80.4041,80.7482,80.4041,80.6622,27500.0
2010-07-12 12:30:00,103.15,103.47,103.06,103.18,28200.0,80.6622,80.9124,80.5918,80.6857,28200.0
2010-07-12 13:00:00,103.15,103.53,103.06,103.48,30800.0,80.6622,80.9594,80.5918,80.9203,30800.0
2010-07-12 13:30:00,103.53,103.68,103.42,103.55,50600.0,80.9594,81.0767,80.8733,80.975,50600.0
2010-07-12 14:00:00,103.56,103.68,103.46,103.62,50800.0,80.9828,81.0767,80.9046,81.0297,50800.0
2010-07-12 14:30:00,103.6,103.79,103.43,103.59,48600.0,81.0141,81.1627,80.8812,81.0063,48600.0
2010-07-12 15:00:00,103.61,103.74,103.38,103.67,64900.0,81.0219,81.1236,80.8421,81.0688,64900.0
2010-07-12 15:30:00,103.69,103.93,103.52,103.81,158600.0,81.0845,81.2722,80.9515,81.1783,158600.0
2010-07-13 09:30:00,104.86,105.88,104.28,105.77,65800.0,81.9994,82.797,81.5458,82.711,65800.0
2010-07-13 10:00:00,105.77,106.23,105.45,105.47,55600.0,82.711,83.0707,82.4608,82.4764,55600.0
2010-07-13 10:30:00,105.5,105.51,104.9,104.93,83800.0,82.4999,82.5077,82.0307,82.0541,83800.0
2010-07-13 11:00:00,104.94,105.37,104.9,105.24,62300.0,82.062,82.3982,82.0307,82.2966,62300.0
2010-07-13 11:30:00,105.22,105.94,105.2,105.76,32100.0,82.2809,82.8439,82.2653,82.7032,32100.0
2010-07-13 12:00:00,105.71,105.77,105.39,105.53,43800.0,82.6641,82.711,82.4139,82.5233,43800.0
2010-07-13 12:30:00,105.54,105.58,105.26,105.26,34900.0,82.5312,82.5624,82.3122,82.3122,34900.0
2010-07-13 13:00:00,105.28,105.51,105.0,105.06,28800.0,82.3278,82.5077,82.1089,82.1558,28800.0
2010-07-13 13:30:00,105.07,105.35,105.04,105.18,42800.0,82.1636,82.3826,82.1402,82.2496,42800.0
2010-07-13 14:00:00,105.21,105.5,105.06,105.17,48200.0,82.2731,82.4999,82.1558,82.2418,48200.0
2010-07-13 14:30:00,105.17,105.45,105.15,105.37,64800.0,82.2418,82.4608,82.2262,82.3982,64800.0
2010-07-13 15:00:00,105.39,105.82,105.39,105.79,92500.0,82.4139,82.7501,82.4139,82.7267,92500.0
2010-07-13 15:30:00,105.79,105.84,105.21,105.38,137800.0,82.7267,82.7658,82.2731,82.406,137800.0
2010-07-14 09:30:00,104.24,104.96,103.55,104.19,75500.0,81.5146,82.0776,80.975,81.4755,75500.0
2010-07-14 10:00:00,104.16,104.48,103.7,104.17,56000.0,81.452,81.7022,81.0923,81.4598,56000.0
2010-07-14 10:30:00,104.16,104.44,104.04,104.4,40100.0,81.452,81.671,81.3582,81.6397,40100.0
2010-07-14 11:00:00,104.45,105.17,104.44,105.13,54000.0,81.6788,82.2418,81.671,82.2105,54000.0
2010-07-14 11:30:00,105.11,105.5,105.03,105.42,24300.0,82.1949,82.4999,82.1323,82.4373,24300.0
2010-07-14 12:00:00,105.32,105.34,104.89,105.0,27300.0,82.3591,82.3748,82.0229,82.1089,27300.0
2010-07-14 12:30:00,104.97,105.2,104.92,105.2,14400.0,82.0854,82.2653,82.0463,82.2653,14400.0
2010-07-14 13:00:00,105.2,105.4,105.05,105.25,17800.0,82.2653,82.4217,82.148,82.3044,17800.0
2010-07-14 13:30:00,105.24,105.26,104.62,104.72,49300.0,82.2966,82.3122,81.8117,81.8899,49300.0
2010-07-14 14:00:00,104.74,104.75,104.04,104.32,56900.0,81.9056,81.9134,81.3582,81.5771,56900.0
2010-07-14 14:30:00,104.29,104.42,104.01,104.16,95700.0,81.5537,81.6553,81.3347,81.452,95700.0
2010-07-14 15:00:00,104.17,104.25,103.81,103.92,119300.0,81.4598,81.5224,81.1783,81.2643,119300.0
2010-07-14 15:30:00,103.92,104.0,103.5,103.73,222900.0,81.2643,81.3269,80.9359,81.1158,222900.0
2010-07-15 09:30:00,106.3,106.31,103.44,105.09,406400.0,83.1255,83.1333,80.889,82.1793,406400.0
2010-07-15 10:00:00,105.03,105.03,103.43,104.26,253200.0,82.1323,82.1323,80.8812,81.5302,253200.0
2010-07-15 10:30:00,104.18,105.93,103.99,105.68,160900.0,81.4676,82.8361,81.3191,82.6406,160900.0
2010-07-15 11:00:00,105.68,106.55,105.25,106.53,142700.0,82.6406,83.321,82.3044,83.3053,142700.0
2010-07-15 11:30:00,106.51,106.56,105.48,105.51,160800.0,83.2897,83.3288,82.4842,82.5077,160800.0
2010-07-15 12:00:00,105.51,105.51,104.79,105.19,79000.0,82.5077,82.5077,81.9447,82.2575,79000.0
2010-07-15 12:30:00,105.18,105.88,105.11,105.67,69700.0,82.2496,82.797,82.1949,82.6328,69700.0
2010-07-15 13:00:00,105.66,106.6,105.63,106.53,69500.0,82.625,83.3601,82.6015,83.3053,69500.0
2010-07-15 13:30:00,106.53,106.73,106.43,106.58,93900.0,83.3053,83.4617,83.2271,83.3444,93900.0
2010-07-15 14:00:00,106.55,108.61,106.34,108.31,347800.0,83.321,84.9319,83.1567,84.6973,347800.0
2010-07-15 14:30:00,108.3,109.03,107.49,107.5,173900.0,84.6894,85.2603,84.056,84.0639,173900.0
2010-07-15 15:00:00,107.46,107.56,106.66,107.09,181300.0,84.0326,84.1108,83.407,83.7432,181300.0
2010-07-15 15:30:00,107.01,107.41,106.75,106.78,324400.0,83.6807,83.9935,83.4774,83.5008,324400.0
2010-07-16 09:30:00,106.4,106.46,104.73,104.95,140800.0,83.2037,83.2506,81.8977,82.0698,140800.0
2010-07-16 10:00:00,104.95,105.14,104.5,105.06,68500.0,82.0698,82.2184,81.7179,82.1558,68500.0
2010-07-16 10:30:00,105.08,105.66,104.82,105.51,62900.0,82.1714,82.625,81.9681,82.5077,62900.0
2010-07-16 11:00:00,105.55,105.65,104.77,104.88,65500.0,82.539,82.6172,81.929,82.015,65500.0
2010-07-16 11:30:00,104.89,105.23,104.73,104.95,40900.0,82.0229,82.2887,81.8977,82.0698,40900.0
2010-07-16 12:00:00,104.9,105.12,104.71,104.95,35500.0,82.0307,82.2027,81.8821,82.0698,35500.0
2010-07-16 12:30:00,104.87,105.16,104.77,104.82,46700.0,82.0072,82.234,81.929,81.9681,46700.0
2010-07-16 13:00:00,104.84,104.92,104.34,104.42,43000.0,81.9838,82.0463,81.5928,81.6553,43000.0
2010-07-16 13:30:00,104.41,104.76,104.18,104.54,43700.0,81.6475,81.9212,81.4676,81.7492,43700.0
2010-07-16 14:00:00,104.48,104.6,104.19,104.3,44500.0,81.7022,81.7961,81.4755,81.5615,44500.0
2010-07-16 14:30:00,104.34,104.45,103.95,104.0,75000.0,81.5928,81.6788,81.2878,81.3269,75000.0
2010-07-16 15:00:00,104.02,104.38,103.95,104.04,153300.0,81.3425,81.624,81.2878,81.3582,153300.0
2010-07-16 15:30:00,104.04,105.06,104.02,104.96,302400.0,81.3582,82.1558,81.3425,82.0776,302400.0
2010-07-19 09:30:00,104.98,105.28,104.71,105.08,51900.0,82.0932,82.3278,81.8821,82.1714,51900.0
2010-07-19 10:00:00,105.04,105.08,104.07,104.09,38800.0,82.1402,82.1714,81.3816,81.3973,38800.0
2010-07-19 10:30:00,104.05,104.25,103.87,104.19,39000.0,81.366,81.5224,81.2252,81.4755,39000.0
2010-07-19 11:00:00,104.18,104.67,104.13,104.65,49600.0,81.4676,81.8508,81.4285,81.8352,49600.0
2010-07-19 11:30:00,104.65,104.78,104.54,104.69,79300.0,81.8352,81.9368,81.7492,81.8665,79300.0
2010-07-19 12:00:00,104.7,104.71,104.29,104.69,24900.0,81.8743,81.8821,81.5537,81.8665,24900.0
2010-07-19 12:30:00,104.67,104.81,104.55,104.74,49500.0,81.8508,81.9603,81.757,81.9056,49500.0
2010-07-19 13:00:00,104.75,104.87,104.5,104.58,19000.0,81.9134,82.0072,81.7179,81.7804,19000.0
2010-07-19 13:30:00,104.6,104.72,104.45,104.55,14800.0,81.7961,81.8899,81.6788,81.757,14800.0
2010-07-19 14:00:00,104.54,105.03,104.5,104.95,31300.0,81.7492,82.1323,81.7179,82.0698,31300.0
2010-07-19 14:30:00,104.94,105.07,104.82,104.87,59000.0,82.062,82.1636,81.9681,82.0072,59000.0
2010-07-19 15:00:00,104.91,105.22,104.67,104.78,52200.0,82.0385,82.2809,81.8508,81.9368,52200.0
2010-07-19 15:30:00,104.79,104.95,104.56,104.79,131000.0,81.9447,82.0698,81.7648,81.9447,131000.0
2010-07-20 09:30:00,103.66,104.14,103.56,103.78,35300.0,81.061,81.4364,80.9828,81.1549,35300.0
2010-07-20 10:00:00,103.74,103.76,102.6,102.77,150700.0,81.1236,81.1392,80.2321,80.365,150700.0
2010-07-20 10:30:00,102.72,102.94,102.49,102.92,91600.0,80.3259,80.498,80.1461,80.4823,91600.0
2010-07-20 11:00:00,102.97,103.82,102.96,103.73,43800.0,80.5214,81.1861,80.5136,81.1158,43800.0
2010-07-20 11:30:00,103.72,103.78,103.57,103.7,35500.0,81.1079,81.1549,80.9906,81.0923,35500.0
2010-07-20 12:00:00,103.71,103.86,103.43,103.81,33400.0,81.1001,81.2174,80.8812,81.1783,33400.0
2010-07-20 12:30:00,103.8,104.39,103.8,104.37,34600.0,81.1705,81.6319,81.1705,81.6162,34600.0
2010-07-20 13:00:00,104.37,104.74,104.37,104.73,28300.0,81.6162,81.9056,81.6162,81.8977,28300.0
2010-07-20 13:30:00,104.69,105.33,104.68,105.25,100400.0,81.8665,82.3669,81.8586,82.3044,100400.0
2010-07-20 14:00:00,105.31,105.32,104.76,105.04,44900.0,82.3513,82.3591,81.9212,82.1402,44900.0
2010-07-20 14:30:00,105.02,105.15,104.83,104.91,58600.0,82.1245,82.2262,81.9759,82.0385,58600.0
2010-07-20 15:00:00,104.91,105.6,104.87,105.58,70800.0,82.0385,82.5781,82.0072,82.5624,70800.0
2010-07-20 15:30:00,105.59,106.08,105.53,105.8,183100.0,82.5703,82.9534,82.5233,82.7345,183100.0
2010-07-21 09:30:00,106.31,106.76,105.73,105.82,48300.0,83.1333,83.4852,82.6797,82.7501,48300.0
2010-07-21 10:00:00,105.82,106.43,105.53,106.36,47100.0,82.7501,83.2271,82.5233,83.1724,47100.0
2010-07-21 10:30:00,106.36,106.4,105.88,106.27,50300.0,83.1724,83.2037,82.797,83.102,50300.0
2010-07-21 11:00:00,106.28,106.28,105.6,105.65,41300.0,83.1098,83.1098,82.5781,82.6172,41300.0
2010-07-21 11:30:00,105.68,106.14,105.45,106.14,31500.0,82.6406,83.0003,82.4608,83.0003,31500.0
2010-07-21 12:00:00,106.13,106.75,106.13,106.72,26600.0,82.9925,83.4774,82.9925,83.4539,26600.0
2010-07-21 12:30:00,106.75,106.97,106.59,106.69,30400.0,83.4774,83.6494,83.3522,83.4304,30400.0
2010-07-21 13:00:00,106.7,106.91,106.7,106.9,19400.0,83.4383,83.6025,83.4383,83.5947,19400.0
2010-07-21 13:30:00,106.95,107.41,106.95,107.17,25400.0,83.6338,83.9935,83.6338,83.8058,25400.0
2010-07-21 14:00:00,107.09,107.12,105.43,105.7,91300.0,83.7432,83.7667,82.4451,82.6563,91300.0
2010-07-21 14:30:00,105.7,105.87,104.81,104.96,74100.0,82.6563,82.7892,81.9603,82.0776,74100.0
2010-07-21 15:00:00,104.92,105.71,104.85,105.3,65600.0,82.0463,82.6641,81.9916,82.3435,65600.0
2010-07-21 15:30:00,105.28,105.94,105.25,105.54,243900.0,82.3278,82.8439,82.3044,82.5312,243900.0
2010-07-22 09:30:00,106.51,107.52,106.51,107.47,31900.0,83.2897,84.0795,83.2897,84.0404,31900.0
2010-07-22 10:00:00,107.47,108.59,107.47,108.28,116000.0,84.0404,84.9162,84.0404,84.6738,116000.0
2010-07-22 10:30:00,108.37,108.38,107.92,108.03,34600.0,84.7442,84.752,84.3923,84.4783,34600.0
2010-07-22 11:00:00,108.04,108.47,107.95,108.41,25800.0,84.4861,84.8224,84.4157,84.7755,25800.0
2010-07-22 11:30:00,108.34,108.47,107.32,107.4,43400.0,84.7207,84.8224,83.9231,83.9857,43400.0
2010-07-22 12:00:00,107.4,107.73,107.39,107.64,17300.0,83.9857,84.2437,83.9778,84.1733,17300.0
2010-07-22 12:30:00,107.7,107.74,107.49,107.7,15200.0,84.2203,84.2515,84.056,84.2203,15200.0
2010-07-22 13:00:00,107.7,107.93,107.67,107.81,16100.0,84.2203,84.4001,84.1968,84.3063,16100.0
2010-07-22 13:30:00,107.8,107.98,107.79,107.82,11600.0,84.2984,84.4392,84.2906,84.3141,11600.0
2010-07-22 14:00:00,107.89,108.48,107.88,108.47,51600.0,84.3688,84.8302,84.361,84.8224,51600.0
2010-07-22 14:30:00,108.44,108.5,108.22,108.43,42900.0,84.7989,84.8458,84.6269,84.7911,42900.0
2010-07-22 15:00:00,108.41,108.72,108.2,108.4,60700.0,84.7755,85.0179,84.6112,84.7676,60700.0
2010-07-22 15:30:00,108.43,108.58,107.68,108.31,189500.0,84.7911,84.9084,84.2046,84.6973,189500.0
2010-07-23 09:30:00,108.37,108.37,107.37,107.5,41600.0,84.7442,84.7442,83.9622,84.0639,41600.0
2010-07-23 10:00:00,107.5,108.12,107.44,108.03,42800.0,84.0639,84.5487,84.0169,84.4783,42800.0
2010-07-23 10:30:00,108.12,108.65,108.03,108.37,32200.0,84.5487,84.9631,84.4783,84.7442,32200.0
2010-07-23 11:00:00,108.36,108.68,108.0,108.12,31900.0,84.7364,84.9866,84.4548,84.5487,31900.0
2010-07-23 11:30:00,108.11,108.74,108.11,108.72,43400.0,84.5409,85.0335,84.5409,85.0179,43400.0
2010-07-23 12:00:00,108.78,109.0,108.42,108.89,28600.0,85.0648,85.2368,84.7833,85.1508,28600.0
2010-07-23 12:30:00,108.81,108.81,108.38,108.74,8100.0,85.0883,85.0883,84.752,85.0335,8100.0
2010-07-23 13:00:00,108.75,109.55,108.44,109.55,14500.0,85.0413,85.6669,84.7989,85.6669,14500.0
2010-07-23 13:30:00,109.59,109.64,109.29,109.37,13600.0,85.6982,85.7373,85.4636,85.5262,13600.0
2010-07-23 14:00:00,109.36,109.6,108.91,109.0,17400.0,85.5184,85.706,85.1665,85.2368,17400.0
2010-07-23 14:30:00,109.06,109.49,109.02,109.32,16200.0,85.2838,85.62,85.2525,85.4871,16200.0
2010-07-23 15:00:00,109.27,109.46,109.06,109.46,42500.0,85.448,85.5966,85.2838,85.5966,42500.0
2010-07-23 15:30:00,109.46,109.66,108.84,109.57,128600.0,85.5966,85.7529,85.1117,85.6826,128600.0
2010-07-26 09:30:00,109.89,110.0,109.21,110.0,29300.0,85.9328,86.0188,85.4011,86.0188,29300.0
2010-07-26 10:00:00,110.0,110.85,109.98,110.04,45500.0,86.0188,86.6835,86.0032,86.0501,45500.0
2010-07-26 10:30:00,110.01,110.3,109.75,110.25,24900.0,86.0266,86.2534,85.8233,86.2143,24900.0
2010-07-26 11:00:00,110.32,110.89,110.2,110.83,28300.0,86.2691,86.7148,86.1752,86.6679,28300.0
2010-07-26 11:30:00,110.78,110.91,110.71,110.79,20100.0,86.6288,86.7304,86.574,86.6366,20100.0
2010-07-26 12:00:00,110.79,110.9,110.68,110.88,22800.0,86.6366,86.7226,86.5506,86.707,22800.0
2010-07-26 12:30:00,110.83,110.87,110.48,110.65,19900.0,86.6679,86.6992,86.3942,86.5271,19900.0
2010-07-26 13:00:00,110.66,110.68,110.39,110.47,20300.0,86.5349,86.5506,86.3238,86.3864,20300.0
2010-07-26 13:30:00,110.5,110.61,110.36,110.36,15900.0,86.4098,86.4958,86.3003,86.3003,15900.0
2010-07-26 14:00:00,110.36,110.49,110.19,110.25,30700.0,86.3003,86.402,86.1674,86.2143,30700.0
2010-07-26 14:30:00,110.21,110.34,110.02,110.34,40400.0,86.183,86.2847,86.0345,86.2847,40400.0
2010-07-26 15:00:00,110.36,110.7,110.29,110.6,53500.0,86.3003,86.5662,86.2456,86.488,53500.0
2010-07-26 15:30:00,110.61,110.94,110.5,110.89,73300.0,86.4958,86.7539,86.4098,86.7148,73300.0
2010-07-27 09:30:00,111.35,111.35,110.32,110.51,28600.0,87.0745,87.0745,86.2691,86.4176,28600.0
2010-07-27 10:00:00,110.39,110.89,110.07,110.45,26800.0,86.3238,86.7148,86.0736,86.3707,26800.0
2010-07-27 10:30:00,110.51,110.62,110.16,110.25,27400.0,86.4176,86.5037,86.1439,86.2143,27400.0
2010-07-27 11:00:00,110.28,110.28,109.67,109.67,42900.0,86.2378,86.2378,85.7608,85.7608,42900.0
2010-07-27 11:30:00,109.66,109.97,109.59,109.76,39200.0,85.7529,85.9954,85.6982,85.8311,39200.0
2010-07-27 12:00:00,109.77,110.19,109.73,110.15,44600.0,85.839,86.1674,85.8077,86.1361,44600.0
2010-07-27 12:30:00,110.18,110.19,110.01,110.02,64600.0,86.1596,86.1674,86.0266,86.0345,64600.0
2010-07-27 13:00:00,110.04,110.2,109.61,109.61,49700.0,86.0501,86.1752,85.7138,85.7138,49700.0
2010-07-27 13:30:00,109.63,110.04,109.53,109.83,30500.0,85.7295,86.0501,85.6513,85.8859,30500.0
2010-07-27 14:00:00,109.84,110.24,109.81,110.04,23500.0,85.8937,86.2065,85.8702,86.0501,23500.0
2010-07-27 14:30:00,110.11,110.36,110.03,110.29,51600.0,86.1048,86.3003,86.0423,86.2456,51600.0
2010-07-27 15:00:00,110.27,110.54,110.21,110.49,85700.0,86.23,86.4411,86.183,86.402,85700.0
2010-07-27 15:30:00,110.52,110.58,110.25,110.49,184300.0,86.4255,86.4724,86.2143,86.402,184300.0
2010-07-28 09:30:00,110.42,110.67,110.06,110.6,29300.0,86.3473,86.5428,86.0657,86.488,29300.0
2010-07-28 10:00:00,110.6,110.62,109.67,110.49,112000.0,86.488,86.5037,85.7608,86.402,112000.0
2010-07-28 10:30:00,110.49,110.67,110.12,110.56,92500.0,86.402,86.5428,86.1127,86.4567,92500.0
2010-07-28 11:00:00,110.55,110.82,110.29,110.58,81800.0,86.4489,86.6601,86.2456,86.4724,81800.0
2010-07-28 11:30:00,110.56,110.82,110.46,110.6,25100.0,86.4567,86.6601,86.3785,86.488,25100.0
2010-07-28 12:00:00,110.59,110.64,110.36,110.36,33500.0,86.4802,86.5193,86.3003,86.3003,33500.0
2010-07-28 12:30:00,110.37,110.63,110.36,110.61,21000.0,86.3082,86.5115,86.3003,86.4958,21000.0
2010-07-28 13:00:00,110.64,110.77,110.43,110.54,27100.0,86.5193,86.621,86.3551,86.4411,27100.0
2010-07-28 13:30:00,110.5,110.78,110.39,110.63,26400.0,86.4098,86.6288,86.3238,86.5115,26400.0
2010-07-28 14:00:00,110.59,110.82,110.38,110.62,49000.0,86.4802,86.6601,86.316,86.5037,49000.0
2010-07-28 14:30:00,110.6,110.69,110.42,110.52,48000.0,86.488,86.5584,86.3473,86.4255,48000.0
2010-07-28 15:00:00,110.5,110.63,110.34,110.6,100100.0,86.4098,86.5115,86.2847,86.488,100100.0
2010-07-28 15:30:00,110.61,110.97,110.51,110.89,137900.0,86.4958,86.7774,86.4176,86.7148,137900.0
2010-07-29 09:30:00,111.93,111.96,110.95,111.24,494300.0,87.5281,87.5515,86.7617,86.9885,494300.0
2010-07-29 10:00:00,111.29,111.3,110.67,110.88,55700.0,87.0276,87.0354,86.5428,86.707,55700.0
2010-07-29 10:30:00,110.82,111.17,110.75,111.11,33500.0,86.6601,86.9338,86.6053,86.8868,33500.0
2010-07-29 11:00:00,111.01,111.02,110.28,110.41,47100.0,86.8086,86.8165,86.2378,86.3394,47100.0
2010-07-29 11:30:00,110.4,110.5,110.11,110.11,64300.0,86.3316,86.4098,86.1048,86.1048,64300.0
2010-07-29 12:00:00,110.12,110.19,109.82,110.02,20400.0,86.1127,86.1674,85.8781,86.0345,20400.0
2010-07-29 12:30:00,110.01,110.24,109.78,110.24,44500.0,86.0266,86.2065,85.8468,86.2065,44500.0
2010-07-29 13:00:00,110.23,110.56,110.17,110.46,17000.0,86.1987,86.4567,86.1518,86.3785,17000.0
2010-07-29 13:30:00,110.51,110.99,110.48,110.6,21200.0,86.4176,86.793,86.3942,86.488,21200.0
2010-07-29 14:00:00,110.66,111.02,110.43,111.02,25000.0,86.5349,86.8165,86.3551,86.8165,25000.0
2010-07-29 14:30:00,111.01,111.4,110.94,111.33,33200.0,86.8086,87.1136,86.7539,87.0589,33200.0
2010-07-29 15:00:00,111.31,111.59,111.1,111.47,59200.0,87.0432,87.2622,86.879,87.1684,59200.0
2010-07-29 15:30:00,111.41,111.51,111.03,111.26,139400.0,87.1214,87.1996,86.8243,87.0041,139400.0
2010-07-30 09:30:00,109.56,110.63,108.95,110.05,145900.0,85.6748,86.5115,85.1977,86.0579,145900.0
2010-07-30 10:00:00,110.05,111.09,109.99,111.09,60300.0,86.0579,86.8712,86.011,86.8712,60300.0
2010-07-30 10:30:00,111.09,111.87,111.09,111.42,34000.0,86.8712,87.4811,86.8712,87.1293,34000.0
2010-07-30 11:00:00,111.38,111.39,110.7,111.0,47500.0,87.098,87.1058,86.5662,86.8008,47500.0
2010-07-30 11:30:00,111.0,111.31,110.89,111.16,46500.0,86.8008,87.0432,86.7148,86.9259,46500.0
2010-07-30 12:00:00,111.23,111.57,111.23,111.52,34300.0,86.9807,87.2465,86.9807,87.2074,34300.0
2010-07-30 12:30:00,111.54,111.56,111.32,111.48,23900.0,87.2231,87.2387,87.0511,87.1762,23900.0
2010-07-30 13:00:00,111.47,111.62,111.34,111.55,50300.0,87.1684,87.2856,87.0667,87.2309,50300.0
2010-07-30 13:30:00,111.51,111.51,111.03,111.03,32100.0,87.1996,87.1996,86.8243,86.8243,32100.0
2010-07-30 14:00:00,111.04,111.55,110.86,111.51,41700.0,86.8321,87.2309,86.6913,87.1996,41700.0
2010-07-30 14:30:00,111.48,111.72,111.45,111.53,44500.0,87.1762,87.3638,87.1527,87.2153,44500.0
2010-07-30 15:00:00,111.54,112.18,111.47,112.17,62500.0,87.2231,87.7236,87.1684,87.7157,62500.0
2010-07-30 15:30:00,112.17,112.28,111.92,112.05,190300.0,87.7157,87.8018,87.5202,87.6219,190300.0
2010-08-02 09:30:00,113.57,113.57,112.51,112.92,40800.0,88.8105,88.8105,87.9816,88.3022,40800.0
2010-08-02 10:00:00,112.9,113.86,112.9,113.76,115200.0,88.2866,89.0373,88.2866,88.9591,115200.0
2010-08-02 10:30:00,113.69,113.85,113.5,113.83,59900.0,88.9044,89.0295,88.7558,89.0138,59900.0
2010-08-02 11:00:00,113.86,114.91,113.86,114.91,114000.0,89.0373,89.8584,89.0373,89.8584,114000.0
2010-08-02 11:30:00,114.91,115.48,114.85,114.93,98800.0,89.8584,90.3041,89.8115,89.874,98800.0
2010-08-02 12:00:00,114.94,114.97,114.1,114.11,23600.0,89.8819,89.9053,89.225,89.2328,23600.0
2010-08-02 12:30:00,114.13,114.14,113.87,113.9,46900.0,89.2484,89.2563,89.0451,89.0686,46900.0
2010-08-02 13:00:00,113.89,114.02,113.84,113.96,25600.0,89.0608,89.1624,89.0217,89.1155,25600.0
2010-08-02 13:30:00,113.95,114.09,113.87,114.0,27200.0,89.1077,89.2172,89.0451,89.1468,27200.0
2010-08-02 14:00:00,114.01,114.25,113.86,113.86,23700.0,89.1546,89.3423,89.0373,89.0373,23700.0
2010-08-02 14:30:00,113.91,114.34,113.91,114.34,36200.0,89.0764,89.4127,89.0764,89.4127,36200.0
2010-08-02 15:00:00,114.31,114.32,113.94,114.24,42300.0,89.3892,89.397,89.0999,89.3345,42300.0
2010-08-02 15:30:00,114.23,114.47,114.04,114.17,125200.0,89.3266,89.5143,89.1781,89.2797,125200.0
2010-08-03 09:30:00,113.99,114.32,113.71,113.79,34000.0,89.139,89.397,88.92,88.9826,34000.0
2010-08-03 10:00:00,113.79,113.79,113.09,113.31,34300.0,88.9826,88.9826,88.4352,88.6072,34300.0
2010-08-03 10:30:00,113.3,114.19,113.28,113.85,43100.0,88.5994,89.2954,88.5838,89.0295,43100.0
2010-08-03 11:00:00,113.86,113.98,113.62,113.96,24100.0,89.0373,89.1311,88.8496,89.1155,24100.0
2010-08-03 11:30:00,113.98,114.31,113.94,114.03,24600.0,89.1311,89.3892,89.0999,89.1702,24600.0
2010-08-03 12:00:00,114.04,114.04,113.33,113.37,27700.0,89.1781,89.1781,88.6229,88.6541,27700.0
2010-08-03 12:30:00,113.4,113.83,113.39,113.69,23800.0,88.6776,89.0138,88.6698,88.9044,23800.0
2010-08-03 13:00:00,113.76,113.82,113.44,113.69,18500.0,88.9591,89.006,88.7089,88.9044,18500.0
2010-08-03 13:30:00,113.75,114.01,113.69,113.81,21200.0,88.9513,89.1546,88.9044,88.9982,21200.0
2010-08-03 14:00:00,113.82,114.14,113.7,114.01,17400.0,89.006,89.2563,88.9122,89.1546,17400.0
2010-08-03 14:30:00,114.08,114.09,113.87,114.0,52000.0,89.2093,89.2172,89.0451,89.1468,52000.0
2010-08-03 15:00:00,114.0,114.05,113.72,113.84,45900.0,89.1468,89.1859,88.9278,89.0217,45900.0
2010-08-03 15:30:00,113.87,113.92,113.48,113.57,101500.0,89.0451,89.0842,88.7401,88.8105,101500.0
2010-08-04 09:30:00,113.57,115.0,113.12,114.99,58100.0,88.8105,89.9288,88.4586,89.921,58100.0
2010-08-04 10:00:00,114.98,115.68,114.74,114.93,48300.0,89.9131,90.4605,89.7255,89.874,48300.0
2010-08-04 10:30:00,114.99,115.31,114.83,115.04,28200.0,89.921,90.1712,89.7958,89.9601,28200.0
2010-08-04 11:00:00,115.05,115.21,114.96,115.16,23500.0,89.9679,90.093,89.8975,90.0539,23500.0
2010-08-04 11:30:00,115.13,115.29,115.06,115.19,29800.0,90.0304,90.1555,89.9757,90.0774,29800.0
2010-08-04 12:00:00,115.19,115.49,115.08,115.26,44700.0,90.0774,90.3119,89.9913,90.1321,44700.0
2010-08-04 12:30:00,115.27,115.4,115.11,115.16,13900.0,90.1399,90.2416,90.0148,90.0539,13900.0
2010-08-04 13:00:00,115.17,115.19,114.61,114.64,15800.0,90.0617,90.0774,89.6238,89.6473,15800.0
2010-08-04 13:30:00,114.67,114.72,114.48,114.51,19800.0,89.6707,89.7098,89.5221,89.5456,19800.0
2010-08-04 14:00:00,114.54,114.93,114.54,114.93,24900.0,89.5691,89.874,89.5691,89.874,24900.0
2010-08-04 14:30:00,114.94,115.17,114.84,115.16,141300.0,89.8819,90.0617,89.8037,90.0539,141300.0
2010-08-04 15:00:00,115.16,115.5,114.95,115.5,48400.0,90.0539,90.3198,89.8897,90.3198,48400.0
2010-08-04 15:30:00,115.43,115.61,115.38,115.45,116100.0,90.265,90.4058,90.2259,90.2807,116100.0
2010-08-05 09:30:00,114.38,114.69,113.72,114.5,67500.0,89.8673,90.1109,89.3487,89.9616,67500.0
2010-08-05 10:00:00,114.49,114.65,114.29,114.47,34200.0,89.9537,90.0794,89.7966,89.938,34200.0
2010-08-05 10:30:00,114.47,114.5,113.82,113.84,30000.0,89.938,89.9616,89.4273,89.443,30000.0
2010-08-05 11:00:00,113.85,114.19,113.6,113.9,51100.0,89.4509,89.718,89.2544,89.4902,51100.0
2010-08-05 11:30:00,113.91,114.09,113.77,113.89,31100.0,89.498,89.6394,89.388,89.4823,31100.0
2010-08-05 12:00:00,113.88,114.16,113.88,114.0,66400.0,89.4744,89.6944,89.4744,89.5687,66400.0
2010-08-05 12:30:00,114.0,114.17,113.97,113.98,40600.0,89.5687,89.7023,89.5452,89.553,40600.0
2010-08-05 13:00:00,113.97,114.12,113.89,114.12,29800.0,89.5452,89.663,89.4823,89.663,29800.0
2010-08-05 13:30:00,114.13,114.4,114.12,114.2,52700.0,89.6709,89.883,89.663,89.7259,52700.0
2010-08-05 14:00:00,114.19,114.3,114.05,114.09,42800.0,89.718,89.8044,89.608,89.6394,42800.0
2010-08-05 14:30:00,114.13,114.15,113.94,114.0,53300.0,89.6709,89.6866,89.5216,89.5687,53300.0
2010-08-05 15:00:00,114.0,114.12,114.0,114.01,90000.0,89.5687,89.663,89.5687,89.5766,90000.0
2010-08-05 15:30:00,114.0,114.14,113.73,114.05,140600.0,89.5687,89.6787,89.3566,89.608,140600.0
2010-08-06 09:30:00,112.9,114.36,112.59,114.34,34900.0,88.7045,89.8516,88.4609,89.8359,34900.0
2010-08-06 10:00:00,114.37,114.44,113.71,113.94,28600.0,89.8594,89.9144,89.3409,89.5216,28600.0
2010-08-06 10:30:00,113.87,114.12,113.77,114.01,126100.0,89.4666,89.663,89.388,89.5766,126100.0
2010-08-06 11:00:00,113.97,114.34,113.56,114.29,39800.0,89.5452,89.8359,89.223,89.7966,39800.0
2010-08-06 11:30:00,114.19,114.48,114.1,114.11,30300.0,89.718,89.9459,89.6473,89.6552,30300.0
2010-08-06 12:00:00,114.1,114.21,113.86,113.95,37300.0,89.6473,89.7337,89.4587,89.5294,37300.0
2010-08-06 12:30:00,113.94,114.28,113.45,113.5,81200.0,89.5216,89.7887,89.1366,89.1759,81200.0
2010-08-06 13:00:00,113.51,113.57,113.37,113.5,46900.0,89.1837,89.2309,89.0737,89.1759,46900.0
2010-08-06 13:30:00,113.55,113.56,113.39,113.44,74900.0,89.2152,89.223,89.0895,89.1287,74900.0
2010-08-06 14:00:00,113.4,113.53,113.34,113.46,27900.0,89.0973,89.1994,89.0502,89.1445,27900.0
2010-08-06 14:30:00,113.48,113.79,113.39,113.7,111300.0,89.1602,89.4037,89.0895,89.333,111300.0
2010-08-06 15:00:00,113.76,113.88,113.64,113.7,132200.0,89.3802,89.4744,89.2859,89.333,132200.0
2010-08-06 15:30:00,113.72,114.02,113.58,113.91,177000.0,89.3487,89.5844,89.2387,89.498,177000.0
2010-08-09 09:30:00,114.44,114.58,114.09,114.11,30700.0,89.9144,90.0244,89.6394,89.6552,30700.0
2010-08-09 10:00:00,114.11,114.27,113.36,113.38,81700.0,89.6552,89.7809,89.0659,89.0816,81700.0
2010-08-09 10:30:00,113.44,114.08,113.42,113.97,64200.0,89.1287,89.6316,89.113,89.5452,64200.0
2010-08-09 11:00:00,114.03,114.39,113.99,114.13,27300.0,89.5923,89.8751,89.5609,89.6709,27300.0
2010-08-09 11:30:00,114.11,114.42,114.1,114.22,21500.0,89.6552,89.8987,89.6473,89.7416,21500.0
2010-08-09 12:00:00,114.22,114.3,113.9,114.05,22900.0,89.7416,89.8044,89.4902,89.608,22900.0
2010-08-09 12:30:00,114.06,114.35,113.98,114.34,14500.0,89.6159,89.8437,89.553,89.8359,14500.0
2010-08-09 13:00:00,114.32,114.33,113.96,114.0,31800.0,89.8201,89.828,89.5373,89.5687,31800.0
2010-08-09 13:30:00,114.0,114.52,113.99,114.51,25200.0,89.5687,89.9773,89.5609,89.9694,25200.0
2010-08-09 14:00:00,114.5,114.65,114.35,114.61,22900.0,89.9616,90.0794,89.8437,90.048,22900.0
2010-08-09 14:30:00,114.6,114.98,114.6,114.92,33900.0,90.0401,90.3387,90.0401,90.2916,33900.0
2010-08-09 15:00:00,114.92,114.96,114.69,114.89,45200.0,90.2916,90.323,90.1109,90.268,45200.0
2010-08-09 15:30:00,114.86,115.0,114.75,114.96,112900.0,90.2444,90.3544,90.158,90.323,112900.0
2010-08-10 09:30:00,113.67,113.8,112.4,112.79,53900.0,89.3094,89.4116,88.3116,88.618,53900.0
2010-08-10 10:00:00,112.86,113.4,112.8,113.15,42200.0,88.673,89.0973,88.6259,88.9009,42200.0
2010-08-10 10:30:00,113.11,113.24,112.94,113.14,53100.0,88.8695,88.9716,88.7359,88.893,53100.0
2010-08-10 11:00:00,113.18,113.44,113.09,113.32,48100.0,88.9245,89.1287,88.8537,89.0345,48100.0
2010-08-10 11:30:00,113.32,113.47,113.24,113.39,57000.0,89.0345,89.1523,88.9716,89.0895,57000.0
2010-08-10 12:00:00,113.36,113.46,113.23,113.33,29600.0,89.0659,89.1445,88.9637,89.0423,29600.0
2010-08-10 12:30:00,113.32,113.34,113.14,113.18,20000.0,89.0345,89.0502,88.893,88.9245,20000.0
2010-08-10 13:00:00,113.16,113.26,113.05,113.05,34400.0,88.9087,88.9873,88.8223,88.8223,34400.0
2010-08-10 13:30:00,113.07,113.15,112.93,113.07,53100.0,88.838,88.9009,88.728,88.838,53100.0
2010-08-10 14:00:00,113.07,113.69,112.97,113.41,112500.0,88.838,89.3252,88.7595,89.1052,112500.0
2010-08-10 14:30:00,113.44,113.94,113.36,113.48,165600.0,89.1287,89.5216,89.0659,89.1602,165600.0
2010-08-10 15:00:00,113.41,113.66,112.97,113.11,176000.0,89.1052,89.3016,88.7595,88.8695,176000.0
2010-08-10 15:30:00,113.14,113.74,113.07,113.34,121200.0,88.893,89.3644,88.838,89.0502,121200.0
2010-08-11 09:30:00,111.53,111.88,108.86,109.98,96300.0,87.6281,87.9031,85.5303,86.4102,96300.0
2010-08-11 10:00:00,109.97,110.32,109.87,110.17,161900.0,86.4024,86.6774,86.3238,86.5595,161900.0
2010-08-11 10:30:00,110.15,110.52,109.97,110.24,97500.0,86.5438,86.8345,86.4024,86.6145,97500.0
2010-08-11 11:00:00,110.24,110.53,110.05,110.46,76800.0,86.6145,86.8424,86.4652,86.7874,76800.0
2010-08-11 11:30:00,110.45,110.52,110.16,110.4,76400.0,86.7795,86.8345,86.5517,86.7402,76400.0
2010-08-11 12:00:00,110.38,110.45,110.08,110.32,54600.0,86.7245,86.7795,86.4888,86.6774,54600.0
2010-08-11 12:30:00,110.33,110.47,109.8,109.92,94700.0,86.6852,86.7952,86.2688,86.3631,94700.0
2010-08-11 13:00:00,109.92,110.21,109.86,110.21,61900.0,86.3631,86.591,86.316,86.591,61900.0
2010-08-11 13:30:00,110.21,110.3,109.92,109.92,81700.0,86.591,86.6617,86.3631,86.3631,81700.0
2010-08-11 14:00:00,109.92,110.5,109.89,110.46,45600.0,86.3631,86.8188,86.3395,86.7874,45600.0
2010-08-11 14:30:00,110.46,110.47,109.43,109.47,81800.0,86.7874,86.7952,85.9781,86.0095,81800.0
2010-08-11 15:00:00,109.47,109.94,109.46,109.85,76500.0,86.0095,86.3788,86.0017,86.3081,76500.0
2010-08-11 15:30:00,109.85,109.96,109.53,109.82,189600.0,86.3081,86.3945,86.0567,86.2845,189600.0
2010-08-12 09:30:00,108.45,109.57,108.45,109.42,51600.0,85.2081,86.0881,85.2081,85.9703,51600.0
2010-08-12 10:00:00,109.4,109.65,109.08,109.3,64900.0,85.9545,86.151,85.7031,85.876,64900.0
2010-08-12 10:30:00,109.24,110.3,109.22,110.0,68500.0,85.8288,86.6617,85.8131,86.426,68500.0
2010-08-12 11:00:00,110.02,110.35,109.73,110.27,42400.0,86.4417,86.701,86.2138,86.6381,42400.0
2010-08-12 11:30:00,110.23,110.32,109.83,109.89,48300.0,86.6067,86.6774,86.2924,86.3395,48300.0
2010-08-12 12:00:00,109.89,110.15,109.66,110.05,47400.0,86.3395,86.5438,86.1588,86.4652,47400.0
2010-08-12 12:30:00,110.08,110.49,110.08,110.4,40400.0,86.4888,86.811,86.4888,86.7402,40400.0
2010-08-12 13:00:00,110.44,110.59,110.18,110.27,29100.0,86.7717,86.8895,86.5674,86.6381,29100.0
2010-08-12 13:30:00,110.26,110.37,109.98,110.04,25800.0,86.6302,86.7167,86.4102,86.4574,25800.0
2010-08-12 14:00:00,110.03,110.31,110.03,110.26,35700.0,86.4495,86.6695,86.4495,86.6302,35700.0
2010-08-12 14:30:00,110.26,110.26,109.75,110.2,71500.0,86.6302,86.6302,86.2295,86.5831,71500.0
2010-08-12 15:00:00,110.2,110.68,110.19,110.65,81200.0,86.5831,86.9602,86.5752,86.9367,81200.0
2010-08-12 15:30:00,110.67,111.0,110.52,110.83,166000.0,86.9524,87.2117,86.8345,87.0781,166000.0
2010-08-13 09:30:00,110.42,110.54,109.46,109.8,64300.0,86.756,86.8502,86.0017,86.2688,64300.0
2010-08-13 10:00:00,109.76,110.06,109.51,109.79,137100.0,86.2374,86.4731,86.041,86.261,137100.0
2010-08-13 10:30:00,109.76,110.0,109.44,109.85,24800.0,86.2374,86.426,85.986,86.3081,24800.0
2010-08-13 11:00:00,109.83,110.06,109.63,109.68,60500.0,86.2924,86.4731,86.1353,86.1745,60500.0
2010-08-13 11:30:00,109.79,109.88,109.44,109.64,59100.0,86.261,86.3317,85.986,86.1431,59100.0
2010-08-13 12:00:00,109.65,109.97,109.64,109.97,36900.0,86.151,86.4024,86.1431,86.4024,36900.0
2010-08-13 12:30:00,110.0,110.26,109.89,110.26,13100.0,86.426,86.6302,86.3395,86.6302,13100.0
2010-08-13 13:00:00,110.31,110.32,110.09,110.21,7100.0,86.6695,86.6774,86.4967,86.591,7100.0
2010-08-13 13:30:00,110.21,110.32,110.11,110.17,11800.0,86.591,86.6774,86.5124,86.5595,11800.0
2010-08-13 14:00:00,110.14,110.17,109.9,110.05,17400.0,86.536,86.5595,86.3474,86.4652,17400.0
2010-08-13 14:30:00,110.03,110.11,109.79,109.92,16800.0,86.4495,86.5124,86.261,86.3631,16800.0
2010-08-13 15:00:00,109.92,110.13,109.87,109.92,46200.0,86.3631,86.5281,86.3238,86.3631,46200.0
2010-08-13 15:30:00,109.94,110.08,109.5,109.71,103600.0,86.3788,86.4888,86.0331,86.1981,103600.0
2010-08-16 09:30:00,109.04,109.23,108.23,108.81,21400.0,85.6717,85.821,85.0353,85.491,21400.0
2010-08-16 10:00:00,108.81,109.77,108.66,109.39,27900.0,85.491,86.2453,85.3731,85.9467,27900.0
2010-08-16 10:30:00,109.5,109.83,109.33,109.5,37900.0,86.0331,86.2924,85.8995,86.0331,37900.0
2010-08-16 11:00:00,109.5,109.51,109.04,109.15,33300.0,86.0331,86.041,85.6717,85.7581,33300.0
2010-08-16 11:30:00,109.17,109.47,109.16,109.18,37500.0,85.7738,86.0095,85.766,85.7817,37500.0
2010-08-16 12:00:00,109.14,109.56,109.11,109.55,20000.0,85.7503,86.0803,85.7267,86.0724,20000.0
2010-08-16 12:30:00,109.62,109.75,109.46,109.47,15400.0,86.1274,86.2295,86.0017,86.0095,15400.0
2010-08-16 13:00:00,109.58,109.69,109.43,109.55,28200.0,86.096,86.1824,85.9781,86.0724,28200.0
2010-08-16 13:30:00,109.53,109.66,109.26,109.31,11300.0,86.0567,86.1588,85.8446,85.8838,11300.0
2010-08-16 14:00:00,109.34,109.46,109.14,109.23,14100.0,85.9074,86.0017,85.7503,85.821,14100.0
2010-08-16 14:30:00,109.24,109.39,108.93,109.02,15400.0,85.8288,85.9467,85.5853,85.656,15400.0
2010-08-16 15:00:00,109.01,109.04,108.69,108.97,38100.0,85.6481,85.6717,85.3967,85.6167,38100.0
2010-08-16 15:30:00,108.99,109.3,108.86,109.15,49400.0,85.6324,85.876,85.5303,85.7581,49400.0
2010-08-17 09:30:00,110.28,110.95,110.21,110.79,15700.0,86.646,87.1724,86.591,87.0467,15700.0
2010-08-17 10:00:00,110.87,111.04,110.73,110.85,35400.0,87.1095,87.2431,86.9995,87.0938,35400.0
2010-08-17 10:30:00,110.91,111.27,110.84,111.11,22400.0,87.1409,87.4238,87.0859,87.2981,22400.0
2010-08-17 11:00:00,111.19,111.82,111.19,111.58,17600.0,87.3609,87.8559,87.3609,87.6674,17600.0
2010-08-17 11:30:00,111.65,111.9,111.63,111.88,34000.0,87.7224,87.9188,87.7066,87.9031,34000.0
2010-08-17 12:00:00,111.89,111.89,111.65,111.77,32600.0,87.9109,87.9109,87.7224,87.8166,32600.0
2010-08-17 12:30:00,111.78,111.93,111.74,111.74,14200.0,87.8245,87.9423,87.7931,87.7931,14200.0
2010-08-17 13:00:00,111.74,111.99,111.7,111.99,32200.0,87.7931,87.9895,87.7616,87.9895,32200.0
2010-08-17 13:30:00,112.0,112.0,111.8,111.91,70400.0,87.9973,87.9973,87.8402,87.9266,70400.0
2010-08-17 14:00:00,111.96,111.99,111.89,111.95,25600.0,87.9659,87.9895,87.9109,87.9581,25600.0
2010-08-17 14:30:00,111.96,111.97,111.59,111.72,38900.0,87.9659,87.9738,87.6752,87.7773,38900.0
2010-08-17 15:00:00,111.73,111.73,111.39,111.67,44600.0,87.7852,87.7852,87.5181,87.7381,44600.0
2010-08-17 15:30:00,111.69,111.69,111.25,111.25,106200.0,87.7538,87.7538,87.4081,87.4081,106200.0
2010-08-18 09:30:00,111.12,111.12,110.41,110.66,11800.0,87.3059,87.3059,86.7481,86.9445,11800.0
2010-08-18 10:00:00,110.72,111.07,110.4,110.4,18700.0,86.9917,87.2667,86.7402,86.7402,18700.0
2010-08-18 10:30:00,110.46,110.89,110.38,110.54,20500.0,86.7874,87.1252,86.7245,86.8502,20500.0
2010-08-18 11:00:00,110.72,110.98,110.58,110.63,37100.0,86.9917,87.1959,86.8817,86.9209,37100.0
2010-08-18 11:30:00,110.69,110.83,110.57,110.7,30800.0,86.9681,87.0781,86.8738,86.9759,30800.0
2010-08-18 12:00:00,110.75,110.84,110.56,110.83,5900.0,87.0152,87.0859,86.8659,87.0781,5900.0
2010-08-18 12:30:00,110.88,111.28,110.76,111.2,7800.0,87.1174,87.4316,87.0231,87.3688,7800.0
2010-08-18 13:00:00,111.17,111.48,111.13,111.48,31100.0,87.3452,87.5888,87.3138,87.5888,31100.0
2010-08-18 13:30:00,111.51,111.73,111.47,111.64,21100.0,87.6124,87.7852,87.5809,87.7145,21100.0
2010-08-18 14:00:00,111.71,111.83,111.49,111.56,11000.0,87.7695,87.8638,87.5966,87.6516,11000.0
2010-08-18 14:30:00,111.53,111.62,111.42,111.47,26000.0,87.6281,87.6988,87.5416,87.5809,26000.0
2010-08-18 15:00:00,111.49,111.53,111.23,111.42,74500.0,87.5966,87.6281,87.3924,87.5416,74500.0
2010-08-18 15:30:00,111.41,111.58,111.18,111.2,95900.0,87.5338,87.6674,87.3531,87.3688,95900.0
2010-08-19 09:30:00,110.75,111.06,109.95,109.97,28500.0,87.0152,87.2588,86.3867,86.4024,28500.0
2010-08-19 10:00:00,109.97,109.99,108.72,108.8,76700.0,86.4024,86.4181,85.4203,85.4831,76700.0
2010-08-19 10:30:00,108.77,108.89,108.39,108.79,35000.0,85.4596,85.5538,85.161,85.4753,35000.0
2010-08-19 11:00:00,108.76,108.76,108.18,108.28,47200.0,85.4517,85.4517,84.996,85.0746,47200.0
2010-08-19 11:30:00,108.32,108.36,107.65,107.99,34500.0,85.106,85.1374,84.5796,84.8467,34500.0
2010-08-19 12:00:00,107.99,108.22,107.92,108.0,32800.0,84.8467,85.0274,84.7917,84.8546,32800.0
2010-08-19 12:30:00,108.03,108.08,107.82,108.01,30200.0,84.8782,84.9174,84.7132,84.8624,30200.0
2010-08-19 13:00:00,108.04,108.14,107.98,107.99,30200.0,84.886,84.9646,84.8389,84.8467,30200.0
2010-08-19 13:30:00,107.97,108.15,107.85,107.85,29800.0,84.831,84.9724,84.7367,84.7367,29800.0
2010-08-19 14:00:00,107.81,108.11,107.69,108.02,24600.0,84.7053,84.941,84.611,84.8703,24600.0
2010-08-19 14:30:00,108.06,108.2,107.8,108.04,47000.0,84.9017,85.0117,84.6974,84.886,47000.0
2010-08-19 15:00:00,108.07,108.43,107.96,108.2,57100.0,84.9096,85.1924,84.8232,85.0117,57100.0
2010-08-19 15:30:00,108.15,108.43,107.98,108.04,106500.0,84.9724,85.1924,84.8389,84.886,106500.0
2010-08-20 09:30:00,107.19,107.93,106.74,107.16,77800.0,84.2182,84.7996,83.8646,84.1946,77800.0
2010-08-20 10:00:00,107.1,107.16,106.59,106.82,16700.0,84.1475,84.1946,83.7468,83.9275,16700.0
2010-08-20 10:30:00,106.85,107.33,106.85,106.93,30500.0,83.951,84.3282,83.951,84.0139,30500.0
2010-08-20 11:00:00,107.01,107.18,106.94,107.1,33100.0,84.0767,84.2103,84.0217,84.1475,33100.0
2010-08-20 11:30:00,107.1,107.15,106.74,106.78,10500.0,84.1475,84.1867,83.8646,83.896,10500.0
2010-08-20 12:00:00,106.81,107.01,106.71,106.95,39400.0,83.9196,84.0767,83.841,84.0296,39400.0
2010-08-20 12:30:00,106.96,107.12,106.92,107.04,16500.0,84.0375,84.1632,84.006,84.1003,16500.0
2010-08-20 13:00:00,107.07,107.44,107.07,107.27,13100.0,84.1239,84.4146,84.1239,84.281,13100.0
2010-08-20 13:30:00,107.25,107.44,107.09,107.3,13600.0,84.2653,84.4146,84.1396,84.3046,13600.0
2010-08-20 14:00:00,107.3,107.56,107.21,107.38,13500.0,84.3046,84.5089,84.2339,84.3675,13500.0
2010-08-20 14:30:00,107.42,107.79,107.41,107.61,32600.0,84.3989,84.6896,84.391,84.5482,32600.0
2010-08-20 15:00:00,107.58,107.82,107.52,107.82,40100.0,84.5246,84.7132,84.4774,84.7132,40100.0
2010-08-20 15:30:00,107.78,108.05,107.68,107.71,197800.0,84.6817,84.8939,84.6032,84.6267,197800.0
2010-08-23 09:30:00,108.5,109.4,108.1,109.39,68900.0,85.2474,85.9545,84.9331,85.9467,68900.0
2010-08-23 10:00:00,109.4,109.46,108.68,109.01,97400.0,85.9545,86.0017,85.3889,85.6481,97400.0
2010-08-23 10:30:00,109.0,109.08,108.56,108.88,109100.0,85.6403,85.7031,85.2946,85.546,109100.0
2010-08-23 11:00:00,108.84,109.26,108.67,108.95,121700.0,85.5146,85.8446,85.381,85.601,121700.0
2010-08-23 11:30:00,108.95,109.53,108.95,109.12,67600.0,85.601,86.0567,85.601,85.7346,67600.0
2010-08-23 12:00:00,109.12,109.63,109.09,109.52,85700.0,85.7346,86.1353,85.711,86.0488,85700.0
2010-08-23 12:30:00,109.5,109.5,109.17,109.33,73100.0,86.0331,86.0331,85.7738,85.8995,73100.0
2010-08-23 13:00:00,109.32,109.35,109.04,109.24,38000.0,85.8917,85.9153,85.6717,85.8288,38000.0
2010-08-23 13:30:00,109.24,109.41,109.09,109.25,66400.0,85.8288,85.9624,85.711,85.8367,66400.0
2010-08-23 14:00:00,109.24,109.6,109.14,109.43,48000.0,85.8288,86.1117,85.7503,85.9781,48000.0
2010-08-23 14:30:00,109.46,109.55,109.33,109.46,48700.0,86.0017,86.0724,85.8995,86.0017,48700.0
2010-08-23 15:00:00,109.46,109.56,109.01,109.07,77200.0,86.0017,86.0803,85.6481,85.6953,77200.0
2010-08-23 15:30:00,109.07,109.25,108.9,108.97,137400.0,85.6953,85.8367,85.5617,85.6167,137400.0
2010-08-24 09:30:00,107.54,107.86,106.68,107.09,35300.0,84.4932,84.7446,83.8175,84.1396,35300.0
2010-08-24 10:00:00,107.02,107.04,106.13,106.83,92200.0,84.0846,84.1003,83.3853,83.9353,92200.0
2010-08-24 10:30:00,106.85,107.27,106.58,107.24,43100.0,83.951,84.281,83.7389,84.2575,43100.0
2010-08-24 11:00:00,107.27,107.46,106.89,106.93,57200.0,84.281,84.4303,83.9825,84.0139,57200.0
2010-08-24 11:30:00,106.94,107.09,106.75,107.03,63900.0,84.0217,84.1396,83.8725,84.0925,63900.0
2010-08-24 12:00:00,106.98,107.14,106.83,106.9,33700.0,84.0532,84.1789,83.9353,83.9903,33700.0
2010-08-24 12:30:00,106.99,107.09,106.92,106.92,28700.0,84.061,84.1396,84.006,84.006,28700.0
2010-08-24 13:00:00,106.94,107.05,106.73,107.0,51900.0,84.0217,84.1082,83.8568,84.0689,51900.0
2010-08-24 13:30:00,107.0,107.0,106.29,106.31,34200.0,84.0689,84.0689,83.511,83.5268,34200.0
2010-08-24 14:00:00,106.31,106.68,106.27,106.48,43300.0,83.5268,83.8175,83.4953,83.6603,43300.0
2010-08-24 14:30:00,106.45,106.8,106.41,106.72,66600.0,83.6368,83.9118,83.6053,83.8489,66600.0
2010-08-24 15:00:00,106.72,107.07,106.66,106.78,111300.0,83.8489,84.1239,83.8018,83.896,111300.0
2010-08-24 15:30:00,106.79,106.93,106.35,106.4,130000.0,83.9039,84.0139,83.5582,83.5975,130000.0
2010-08-25 09:30:00,105.85,105.91,104.69,104.78,35300.0,83.1653,83.2125,82.2539,82.3247,35300.0
2010-08-25 10:00:00,104.72,105.22,104.48,105.01,107800.0,82.2775,82.6704,82.089,82.5054,107800.0
2010-08-25 10:30:00,105.05,105.87,104.99,105.76,87900.0,82.5368,83.1811,82.4897,83.0946,87900.0
2010-08-25 11:00:00,105.77,106.51,105.75,106.49,84600.0,83.1025,83.6839,83.0868,83.6682,84600.0
2010-08-25 11:30:00,106.48,106.5,105.93,105.97,82200.0,83.6603,83.676,83.2282,83.2596,82200.0
2010-08-25 12:00:00,105.94,106.16,105.84,105.94,27600.0,83.2361,83.4089,83.1575,83.2361,27600.0
2010-08-25 12:30:00,105.93,106.03,105.54,105.63,19400.0,83.2282,83.3068,82.9218,82.9925,19400.0
2010-08-25 13:00:00,105.56,105.88,105.35,105.4,38300.0,82.9375,83.1889,82.7725,82.8118,38300.0
2010-08-25 13:30:00,105.39,105.75,105.34,105.7,29500.0,82.8039,83.0868,82.7646,83.0475,29500.0
2010-08-25 14:00:00,105.64,106.02,105.58,105.79,32200.0,83.0004,83.2989,82.9532,83.1182,32200.0
2010-08-25 14:30:00,105.78,106.26,105.71,106.1,58500.0,83.1103,83.4875,83.0553,83.3618,58500.0
2010-08-25 15:00:00,106.09,106.2,105.68,105.77,83400.0,83.3539,83.4403,83.0318,83.1025,83400.0
2010-08-25 15:30:00,105.77,106.31,105.77,105.89,137800.0,83.1025,83.5268,83.1025,83.1968,137800.0
2010-08-26 09:30:00,106.51,107.12,106.27,106.72,68300.0,83.6839,84.1632,83.4953,83.8489,68300.0
2010-08-26 10:00:00,106.7,107.36,106.63,106.79,57500.0,83.8332,84.3517,83.7782,83.9039,57500.0
2010-08-26 10:30:00,106.81,107.43,106.59,106.66,41100.0,83.9196,84.4067,83.7468,83.8018,41100.0
2010-08-26 11:00:00,106.67,106.67,106.04,106.23,51600.0,83.8096,83.8096,83.3146,83.4639,51600.0
2010-08-26 11:30:00,106.26,106.52,105.97,106.52,44900.0,83.4875,83.6918,83.2596,83.6918,44900.0
2010-08-26 12:00:00,106.53,106.85,106.5,106.78,20100.0,83.6996,83.951,83.676,83.896,20100.0
2010-08-26 12:30:00,106.73,106.82,106.33,106.65,34000.0,83.8568,83.9275,83.5425,83.7939,34000.0
2010-08-26 13:00:00,106.65,106.68,106.42,106.5,16600.0,83.7939,83.8175,83.6132,83.676,16600.0
2010-08-26 13:30:00,106.46,106.53,106.26,106.41,23600.0,83.6446,83.6996,83.4875,83.6053,23600.0
2010-08-26 14:00:00,106.35,106.46,105.9,105.99,27600.0,83.5582,83.6446,83.2046,83.2753,27600.0
2010-08-26 14:30:00,105.98,106.13,105.6,105.68,36700.0,83.2675,83.3853,82.9689,83.0318,36700.0
2010-08-26 15:00:00,105.71,106.32,105.54,106.07,73300.0,83.0553,83.5346,82.9218,83.3382,73300.0
2010-08-26 15:30:00,106.02,106.39,105.79,105.93,166000.0,83.2989,83.5896,83.1182,83.2282,166000.0
2010-08-27 09:30:00,106.37,106.69,105.29,105.29,26600.0,83.5739,83.8253,82.7254,82.7254,26600.0
2010-08-27 10:00:00,105.32,106.54,104.88,106.42,52800.0,82.7489,83.7075,82.4032,83.6132,52800.0
2010-08-27 10:30:00,106.46,106.78,106.06,106.13,50700.0,83.6446,83.896,83.3303,83.3853,50700.0
2010-08-27 11:00:00,106.16,107.43,106.14,107.36,68700.0,83.4089,84.4067,83.3932,84.3517,68700.0
2010-08-27 11:30:00,107.39,107.51,107.05,107.18,23900.0,84.3753,84.4696,84.1082,84.2103,23900.0
2010-08-27 12:00:00,107.18,107.5,107.06,107.46,23400.0,84.2103,84.4617,84.116,84.4303,23400.0
2010-08-27 12:30:00,107.46,107.59,106.82,106.88,21300.0,84.4303,84.5324,83.9275,83.9746,21300.0
2010-08-27 13:00:00,106.89,107.45,106.86,107.43,18900.0,83.9825,84.4225,83.9589,84.4067,18900.0
2010-08-27 13:30:00,107.42,107.81,107.28,107.77,24100.0,84.3989,84.7053,84.2889,84.6739,24100.0
2010-08-27 14:00:00,107.86,107.86,107.49,107.67,15600.0,84.7446,84.7446,84.4539,84.5953,15600.0
2010-08-27 14:30:00,107.76,107.91,107.54,107.65,14500.0,84.666,84.7839,84.4932,84.5796,14500.0
2010-08-27 15:00:00,107.69,107.88,107.48,107.88,32400.0,84.611,84.7603,84.446,84.7603,32400.0
2010-08-27 15:30:00,107.89,107.92,107.58,107.78,68500.0,84.7682,84.7917,84.5246,84.6817,68500.0
2010-08-30 09:30:00,107.25,108.03,107.25,107.97,16800.0,84.2653,84.8782,84.2653,84.831,16800.0
2010-08-30 10:00:00,107.96,107.97,107.3,107.38,21600.0,84.8232,84.831,84.3046,84.3675,21600.0
2010-08-30 10:30:00,107.38,107.7,107.18,107.56,24200.0,84.3675,84.6189,84.2103,84.5089,24200.0
2010-08-30 11:00:00,107.63,107.65,107.26,107.35,25400.0,84.5639,84.5796,84.2732,84.3439,25400.0
2010-08-30 11:30:00,107.32,107.41,106.89,107.1,14200.0,84.3203,84.391,83.9825,84.1475,14200.0
2010-08-30 12:00:00,107.11,107.24,107.06,107.17,18300.0,84.1553,84.2575,84.116,84.2025,18300.0
2010-08-30 12:30:00,107.13,107.63,107.05,107.38,16400.0,84.171,84.5639,84.1082,84.3675,16400.0
2010-08-30 13:00:00,107.34,107.55,106.93,106.93,14000.0,84.336,84.501,84.0139,84.0139,14000.0
2010-08-30 13:30:00,106.96,107.13,106.9,106.9,16100.0,84.0375,84.171,83.9903,83.9903,16100.0
2010-08-30 14:00:00,106.95,107.09,106.68,106.94,25300.0,84.0296,84.1396,83.8175,84.0217,25300.0
2010-08-30 14:30:00,106.93,107.04,106.75,106.88,20300.0,84.0139,84.1003,83.8725,83.9746,20300.0
2010-08-30 15:00:00,106.89,107.0,106.52,106.65,54500.0,83.9825,84.0689,83.6918,83.7939,54500.0
2010-08-30 15:30:00,106.69,106.89,106.28,106.29,78400.0,83.8253,83.9825,83.5032,83.511,78400.0
2010-08-31 09:30:00,105.71,106.09,105.09,105.72,29200.0,83.0553,83.3539,82.5682,83.0632,29200.0
2010-08-31 10:00:00,105.88,106.87,105.88,106.57,22800.0,83.1889,83.9668,83.1889,83.731,22800.0
2010-08-31 10:30:00,106.63,106.63,106.12,106.51,23700.0,83.7782,83.7782,83.3775,83.6839,23700.0
2010-08-31 11:00:00,106.64,106.69,105.93,106.14,76800.0,83.786,83.8253,83.2282,83.3932,76800.0
2010-08-31 11:30:00,106.15,106.2,105.91,105.91,51600.0,83.4011,83.4403,83.2125,83.2125,51600.0
2010-08-31 12:00:00,105.9,105.99,105.59,105.68,50600.0,83.2046,83.2753,82.9611,83.0318,50600.0
2010-08-31 12:30:00,105.66,105.81,105.42,105.53,44700.0,83.0161,83.1339,82.8275,82.9139,44700.0
2010-08-31 13:00:00,105.56,106.04,105.49,105.96,19000.0,82.9375,83.3146,82.8825,83.2518,19000.0
2010-08-31 13:30:00,105.99,106.09,105.83,105.88,22500.0,83.2753,83.3539,83.1496,83.1889,22500.0
2010-08-31 14:00:00,105.89,106.22,105.54,105.61,33000.0,83.1968,83.4561,82.9218,82.9768,33000.0
2010-08-31 14:30:00,105.69,105.69,105.1,105.37,48900.0,83.0396,83.0396,82.5761,82.7882,48900.0
2010-08-31 15:00:00,105.36,105.62,105.3,105.53,50400.0,82.7804,82.9846,82.7332,82.9139,50400.0
2010-08-31 15:30:00,105.56,106.08,105.4,105.7,96400.0,82.9375,83.3461,82.8118,83.0475,96400.0
2010-09-01 09:30:00,107.32,108.22,107.27,108.22,34600.0,84.3203,85.0274,84.281,85.0274,34600.0
2010-09-01 10:00:00,108.07,109.27,108.06,109.0,41900.0,84.9096,85.8524,84.9017,85.6403,41900.0
2010-09-01 10:30:00,108.94,109.44,108.87,109.26,26200.0,85.5931,85.986,85.5381,85.8446,26200.0
2010-09-01 11:00:00,109.24,109.39,109.0,109.03,36500.0,85.8288,85.9467,85.6403,85.6638,36500.0
2010-09-01 11:30:00,109.06,109.3,108.99,109.01,29800.0,85.6874,85.876,85.6324,85.6481,29800.0
2010-09-01 12:00:00,109.03,109.18,108.61,108.7,29300.0,85.6638,85.7817,85.3339,85.4046,29300.0
2010-09-01 12:30:00,108.8,108.8,108.56,108.67,19600.0,85.4831,85.4831,85.2946,85.381,19600.0
2010-09-01 13:00:00,108.67,108.87,108.59,108.75,22600.0,85.381,85.5381,85.3181,85.4438,22600.0
2010-09-01 13:30:00,108.8,109.0,108.73,108.82,16100.0,85.4831,85.6403,85.4281,85.4988,16100.0
2010-09-01 14:00:00,108.81,109.03,108.77,108.85,28300.0,85.491,85.6638,85.4596,85.5224,28300.0
2010-09-01 14:30:00,108.9,109.03,108.79,108.96,28200.0,85.5617,85.6638,85.4753,85.6088,28200.0
2010-09-01 15:00:00,108.96,109.3,108.73,109.26,47300.0,85.6088,85.876,85.4281,85.8446,47300.0
2010-09-01 15:30:00,109.25,109.66,109.13,109.58,107000.0,85.8367,86.1588,85.7424,86.096,107000.0
2010-09-02 09:30:00,109.23,110.49,108.85,110.41,35000.0,85.821,86.811,85.5224,86.7481,35000.0
2010-09-02 10:00:00,110.41,110.76,110.15,110.51,44900.0,86.7481,87.0231,86.5438,86.8267,44900.0
2010-09-02 10:30:00,110.52,110.74,110.32,110.48,30200.0,86.8345,87.0074,86.6774,86.8031,30200.0
2010-09-02 11:00:00,110.44,110.68,110.26,110.64,53100.0,86.7717,86.9602,86.6302,86.9288,53100.0
2010-09-02 11:30:00,110.63,110.81,110.5,110.7,19800.0,86.9209,87.0624,86.8188,86.9759,19800.0
2010-09-02 12:00:00,110.66,110.86,110.61,110.75,17400.0,86.9445,87.1017,86.9052,87.0152,17400.0
2010-09-02 12:30:00,110.8,110.85,110.46,110.5,18100.0,87.0545,87.0938,86.7874,86.8188,18100.0
2010-09-02 13:00:00,110.55,110.57,110.3,110.37,23200.0,86.8581,86.8738,86.6617,86.7167,23200.0
2010-09-02 13:30:00,110.45,110.73,110.4,110.71,26300.0,86.7795,86.9995,86.7402,86.9838,26300.0
2010-09-02 14:00:00,110.7,111.04,110.65,110.7,39300.0,86.9759,87.2431,86.9367,86.9759,39300.0
2010-09-02 14:30:00,110.67,110.78,110.47,110.58,53400.0,86.9524,87.0388,86.7952,86.8817,53400.0
2010-09-02 15:00:00,110.58,110.71,110.49,110.63,65500.0,86.8817,86.9838,86.811,86.9209,65500.0
2010-09-02 15:30:00,110.63,110.79,110.55,110.72,128100.0,86.9209,87.0467,86.8581,86.9917,128100.0
2010-09-03 09:30:00,111.81,112.0,111.79,111.91,52100.0,87.8481,87.9973,87.8323,87.9266,52100.0
2010-09-03 10:00:00,111.91,112.0,110.9,110.9,41000.0,87.9266,87.9973,87.1331,87.1331,41000.0
2010-09-03 10:30:00,110.87,111.15,110.57,110.81,52700.0,87.1095,87.3295,86.8738,87.0624,52700.0
2010-09-03 11:00:00,110.71,111.1,110.65,110.87,20700.0,86.9838,87.2902,86.9367,87.1095,20700.0
2010-09-03 11:30:00,110.86,111.18,110.85,110.96,15300.0,87.1017,87.3531,87.0938,87.1802,15300.0
2010-09-03 12:00:00,110.95,111.03,110.89,110.99,9900.0,87.1724,87.2352,87.1252,87.2038,9900.0
2010-09-03 12:30:00,111.01,111.15,110.86,110.94,26300.0,87.2195,87.3295,87.1017,87.1645,26300.0
2010-09-03 13:00:00,110.96,111.1,110.95,111.08,35400.0,87.1802,87.2902,87.1724,87.2745,35400.0
2010-09-03 13:30:00,111.08,111.19,110.99,111.11,34300.0,87.2745,87.3609,87.2038,87.2981,34300.0
2010-09-03 14:00:00,111.11,111.26,111.09,111.14,37100.0,87.2981,87.4159,87.2824,87.3216,37100.0
2010-09-03 14:30:00,111.14,111.26,110.85,110.85,27500.0,87.3216,87.4159,87.0938,87.0938,27500.0
2010-09-03 15:00:00,110.84,111.18,110.84,111.17,30000.0,87.0859,87.3531,87.0859,87.3452,30000.0
2010-09-03 15:30:00,111.18,111.39,110.98,111.38,57700.0,87.3531,87.5181,87.1959,87.5102,57700.0
2010-09-07 09:30:00,110.61,110.99,110.2,110.35,45500.0,86.9052,87.2038,86.5831,86.701,45500.0
2010-09-07 10:00:00,110.3,111.03,110.3,110.98,34000.0,86.6617,87.2352,86.6617,87.1959,34000.0
2010-09-07 10:30:00,111.0,111.15,110.79,111.04,26100.0,87.2117,87.3295,87.0467,87.2431,26100.0
2010-09-07 11:00:00,111.08,111.11,110.85,111.1,15900.0,87.2745,87.2981,87.0938,87.2902,15900.0
2010-09-07 11:30:00,111.17,111.27,110.87,111.19,14800.0,87.3452,87.4238,87.1095,87.3609,14800.0
2010-09-07 12:00:00,111.23,111.31,110.8,110.87,10600.0,87.3924,87.4552,87.0545,87.1095,10600.0
2010-09-07 12:30:00,110.8,110.9,110.64,110.79,16500.0,87.0545,87.1331,86.9288,87.0467,16500.0
2010-09-07 13:00:00,110.79,110.97,110.75,110.88,28200.0,87.0467,87.1881,87.0152,87.1174,28200.0
2010-09-07 13:30:00,110.88,111.18,110.85,111.18,14300.0,87.1174,87.3531,87.0938,87.3531,14300.0
2010-09-07 14:00:00,111.11,111.12,110.88,110.92,19200.0,87.2981,87.3059,87.1174,87.1488,19200.0
2010-09-07 14:30:00,110.98,110.98,110.46,110.47,33400.0,87.1959,87.1959,86.7874,86.7952,33400.0
2010-09-07 15:00:00,110.49,110.7,110.36,110.57,52400.0,86.811,86.9759,86.7088,86.8738,52400.0
2010-09-07 15:30:00,110.59,110.8,110.21,110.43,66800.0,86.8895,87.0545,86.591,86.7638,66800.0
2010-09-08 09:30:00,110.55,111.07,110.5,110.99,18500.0,86.8581,87.2667,86.8188,87.2038,18500.0
2010-09-08 10:00:00,111.0,111.11,110.84,110.95,20200.0,87.2117,87.2981,87.0859,87.1724,20200.0
2010-09-08 10:30:00,110.89,111.12,110.81,110.81,39400.0,87.1252,87.3059,87.0624,87.0624,39400.0
2010-09-08 11:00:00,110.89,111.09,110.87,110.96,28800.0,87.1252,87.2824,87.1095,87.1802,28800.0
2010-09-08 11:30:00,111.0,111.09,110.86,111.0,18600.0,87.2117,87.2824,87.1017,87.2117,18600.0
2010-09-08 12:00:00,111.04,111.1,110.9,111.04,19700.0,87.2431,87.2902,87.1331,87.2431,19700.0
2010-09-08 12:30:00,111.01,111.13,110.98,111.01,16000.0,87.2195,87.3138,87.1959,87.2195,16000.0
2010-09-08 13:00:00,111.02,111.07,110.93,111.01,13400.0,87.2274,87.2667,87.1567,87.2195,13400.0
2010-09-08 13:30:00,111.06,111.07,110.57,110.86,18100.0,87.2588,87.2667,86.8738,87.1017,18100.0
2010-09-08 14:00:00,110.85,111.02,110.53,110.85,29800.0,87.0938,87.2274,86.8424,87.0938,29800.0
2010-09-08 14:30:00,110.9,111.12,110.82,111.0,17100.0,87.1331,87.3059,87.0702,87.2117,17100.0
2010-09-08 15:00:00,111.01,111.1,110.79,110.81,36800.0,87.2195,87.2902,87.0467,87.0624,36800.0
2010-09-08 15:30:00,110.81,111.1,110.58,110.77,95000.0,87.0624,87.2902,86.8817,87.0309,95000.0
2010-09-09 09:30:00,112.0,112.0,111.42,111.6,30500.0,87.9973,87.9973,87.5416,87.6831,30500.0
2010-09-09 10:00:00,111.55,111.72,111.29,111.54,26200.0,87.6438,87.7773,87.4395,87.6359,26200.0
2010-09-09 10:30:00,111.6,111.97,111.53,111.83,44700.0,87.6831,87.9738,87.6281,87.8638,44700.0
2010-09-09 11:00:00,111.84,112.37,111.78,112.31,49700.0,87.8716,88.288,87.8245,88.2409,49700.0
2010-09-09 11:30:00,112.33,112.45,112.28,112.42,31600.0,88.2566,88.3509,88.2173,88.3273,31600.0
2010-09-09 12:00:00,112.42,112.54,112.38,112.5,17200.0,88.3273,88.4216,88.2959,88.3902,17200.0
2010-09-09 12:30:00,112.48,112.55,112.09,112.09,28100.0,88.3745,88.4295,88.0681,88.0681,28100.0
2010-09-09 13:00:00,112.07,112.65,112.03,112.12,53800.0,88.0523,88.508,88.0209,88.0916,53800.0
2010-09-09 13:30:00,112.14,112.27,111.79,111.88,24200.0,88.1073,88.2095,87.8323,87.9031,24200.0
2010-09-09 14:00:00,111.92,112.1,111.84,112.01,32900.0,87.9345,88.0759,87.8716,88.0052,32900.0
2010-09-09 14:30:00,112.04,112.57,111.98,112.55,47200.0,88.0288,88.4452,87.9816,88.4295,47200.0
2010-09-09 15:00:00,112.56,113.04,112.5,113.04,116800.0,88.4373,88.8145,88.3902,88.8145,116800.0
2010-09-09 15:30:00,113.03,113.29,112.88,113.03,149500.0,88.8066,89.0109,88.6888,88.8066,149500.0
2010-09-10 09:30:00,113.08,113.43,112.77,113.38,36500.0,88.8459,89.1209,88.6023,89.0816,36500.0
2010-09-10 10:00:00,113.37,114.12,113.24,114.07,48000.0,89.0737,89.663,88.9716,89.6237,48000.0
2010-09-10 10:30:00,114.11,114.29,114.01,114.13,35300.0,89.6552,89.7966,89.5766,89.6709,35300.0
2010-09-10 11:00:00,114.12,114.22,113.99,114.21,32500.0,89.663,89.7416,89.5609,89.7337,32500.0
2010-09-10 11:30:00,114.22,114.24,114.01,114.11,40200.0,89.7416,89.7573,89.5766,89.6552,40200.0
2010-09-10 12:00:00,114.09,114.11,113.8,113.9,23700.0,89.6394,89.6552,89.4116,89.4902,23700.0
2010-09-10 12:30:00,113.84,114.07,113.78,113.92,25000.0,89.443,89.6237,89.3959,89.5059,25000.0
2010-09-10 13:00:00,113.91,114.13,113.91,114.11,24700.0,89.498,89.6709,89.498,89.6552,24700.0
2010-09-10 13:30:00,114.08,114.22,114.06,114.09,33900.0,89.6316,89.7416,89.6159,89.6394,33900.0
2010-09-10 14:00:00,114.08,114.34,114.05,114.21,31000.0,89.6316,89.8359,89.608,89.7337,31000.0
2010-09-10 14:30:00,114.21,114.57,114.09,114.53,44500.0,89.7337,90.0166,89.6394,89.9851,44500.0
2010-09-10 15:00:00,114.53,114.67,114.24,114.57,52000.0,89.9851,90.0951,89.7573,90.0166,52000.0
2010-09-10 15:30:00,114.58,114.82,114.57,114.77,142800.0,90.0244,90.213,90.0166,90.1737,142800.0
2010-09-13 09:30:00,115.51,115.51,113.27,114.64,209800.0,90.7551,90.7551,88.9952,90.0716,209800.0
2010-09-13 10:00:00,114.59,115.12,114.44,114.73,128400.0,90.0323,90.4487,89.9144,90.1423,128400.0
2010-09-13 10:30:00,114.74,115.25,114.71,115.14,140300.0,90.1501,90.5508,90.1266,90.4644,140300.0
2010-09-13 11:00:00,115.11,115.38,114.89,115.31,58600.0,90.4408,90.653,90.268,90.598,58600.0
2010-09-13 11:30:00,115.32,115.34,115.08,115.26,60300.0,90.6058,90.6215,90.4173,90.5587,60300.0
2010-09-13 12:00:00,115.26,115.3,114.89,115.23,58800.0,90.5587,90.5901,90.268,90.5351,58800.0
2010-09-13 12:30:00,115.22,115.8,115.14,115.74,74600.0,90.5273,90.983,90.4644,90.9358,74600.0
2010-09-13 13:00:00,115.72,115.99,115.64,115.93,41400.0,90.9201,91.1322,90.8573,91.0851,41400.0
2010-09-13 13:30:00,115.93,116.37,115.9,116.18,54200.0,91.0851,91.4308,91.0615,91.2815,54200.0
2010-09-13 14:00:00,116.2,116.21,115.53,116.04,57000.0,91.2972,91.3051,90.7708,91.1715,57000.0
2010-09-13 14:30:00,116.06,116.19,115.86,116.16,58100.0,91.1872,91.2894,91.0301,91.2658,58100.0
2010-09-13 15:00:00,116.16,116.42,116.0,116.39,109300.0,91.2658,91.4701,91.1401,91.4465,109300.0
2010-09-13 15:30:00,116.39,116.8,116.23,116.6,150800.0,91.4465,91.7687,91.3208,91.6115,150800.0
2010-09-14 09:30:00,114.86,115.78,114.59,115.07,112400.0,90.2444,90.9673,90.0323,90.4094,112400.0
2010-09-14 10:00:00,115.07,115.47,115.04,115.29,83200.0,90.4094,90.7237,90.3858,90.5823,83200.0
2010-09-14 10:30:00,115.32,115.57,115.01,115.39,38500.0,90.6058,90.8023,90.3623,90.6608,38500.0
2010-09-14 11:00:00,115.45,116.25,115.43,116.08,50800.0,90.708,91.3365,90.6923,91.203,50800.0
2010-09-14 11:30:00,116.11,116.24,115.79,115.95,72100.0,91.2265,91.3287,90.9751,91.1008,72100.0
2010-09-14 12:00:00,115.96,116.19,115.87,116.16,21100.0,91.1087,91.2894,91.038,91.2658,21100.0
2010-09-14 12:30:00,116.19,116.41,116.1,116.34,42700.0,91.2894,91.4622,91.2187,91.4072,42700.0
2010-09-14 13:00:00,116.27,116.51,116.21,116.49,55700.0,91.3522,91.5408,91.3051,91.5251,55700.0
2010-09-14 13:30:00,116.5,116.6,116.24,116.47,54700.0,91.533,91.6115,91.3287,91.5094,54700.0
2010-09-14 14:00:00,116.47,116.5,116.23,116.33,37200.0,91.5094,91.533,91.3208,91.3994,37200.0
2010-09-14 14:30:00,116.29,116.56,116.29,116.53,38500.0,91.368,91.5801,91.368,91.5565,38500.0
2010-09-14 15:00:00,116.55,116.78,116.52,116.7,53500.0,91.5722,91.7529,91.5487,91.6901,53500.0
2010-09-14 15:30:00,116.71,116.85,116.32,116.41,178100.0,91.6979,91.8079,91.3915,91.4622,178100.0
2010-09-15 09:30:00,115.96,116.55,115.96,116.44,136100.0,91.1087,91.5722,91.1087,91.4858,136100.0
2010-09-15 10:00:00,116.44,116.66,116.28,116.43,62800.0,91.4858,91.6587,91.3601,91.478,62800.0
2010-09-15 10:30:00,116.45,116.83,116.39,116.8,49600.0,91.4937,91.7922,91.4465,91.7687,49600.0
2010-09-15 11:00:00,116.81,116.93,116.6,116.81,48700.0,91.7765,91.8708,91.6115,91.7765,48700.0
2010-09-15 11:30:00,116.81,116.99,116.7,116.93,32600.0,91.7765,91.9179,91.6901,91.8708,32600.0
2010-09-15 12:00:00,116.95,116.98,116.71,116.95,22600.0,91.8865,91.9101,91.6979,91.8865,22600.0
2010-09-15 12:30:00,116.96,117.0,116.69,116.85,28800.0,91.8944,91.9258,91.6822,91.8079,28800.0
2010-09-15 13:00:00,116.9,117.0,116.85,116.92,28200.0,91.8472,91.9258,91.8079,91.8629,28200.0
2010-09-15 13:30:00,116.92,117.28,116.9,117.19,39100.0,91.8629,92.1458,91.8472,92.0751,39100.0
2010-09-15 14:00:00,117.21,117.43,117.18,117.41,61400.0,92.0908,92.2636,92.0672,92.2479,61400.0
2010-09-15 14:30:00,117.36,117.68,117.22,117.66,59200.0,92.2086,92.4601,92.0986,92.4444,59200.0
2010-09-15 15:00:00,117.65,118.18,117.49,118.12,97000.0,92.4365,92.8529,92.3108,92.8058,97000.0
2010-09-15 15:30:00,118.12,118.5,118.07,118.19,180100.0,92.8058,93.1043,92.7665,92.8608,180100.0
2010-09-16 09:30:00,116.86,117.91,116.86,117.02,82600.0,91.8158,92.6408,91.8158,91.9415,82600.0
2010-09-16 10:00:00,117.04,117.43,116.6,116.6,65400.0,91.9572,92.2636,91.6115,91.6115,65400.0
2010-09-16 10:30:00,116.6,116.67,116.38,116.48,24900.0,91.6115,91.6665,91.4387,91.5172,24900.0
2010-09-16 11:00:00,116.49,116.65,116.37,116.42,34000.0,91.5251,91.6508,91.4308,91.4701,34000.0
2010-09-16 11:30:00,116.48,116.52,116.32,116.45,24900.0,91.5172,91.5487,91.3915,91.4937,24900.0
2010-09-16 12:00:00,116.42,116.71,116.3,116.67,27900.0,91.4701,91.6979,91.3758,91.6665,27900.0
2010-09-16 12:30:00,116.66,117.22,116.66,117.15,22300.0,91.6587,92.0986,91.6587,92.0436,22300.0
2010-09-16 13:00:00,117.12,117.12,116.43,116.62,18600.0,92.0201,92.0201,91.478,91.6272,18600.0
2010-09-16 13:30:00,116.61,116.62,116.26,116.49,19900.0,91.6194,91.6272,91.3444,91.5251,19900.0
2010-09-16 14:00:00,116.43,116.64,116.4,116.57,27800.0,91.478,91.6429,91.4544,91.5879,27800.0
2010-09-16 14:30:00,116.54,116.76,116.4,116.67,15400.0,91.5644,91.7372,91.4544,91.6665,15400.0
2010-09-16 15:00:00,116.68,117.0,116.61,116.86,44000.0,91.6744,91.9258,91.6194,91.8158,44000.0
2010-09-16 15:30:00,116.85,116.94,116.55,116.74,77100.0,91.8079,91.8787,91.5722,91.7215,77100.0
2010-09-17 09:30:00,117.21,117.84,116.67,116.72,111200.0,92.0908,92.5858,91.6665,91.7058,111200.0
2010-09-17 10:00:00,116.73,116.95,116.55,116.91,18200.0,91.7137,91.8865,91.5722,91.8551,18200.0
2010-09-17 10:30:00,116.78,117.23,116.78,117.1,9200.0,91.7529,92.1065,91.7529,92.0044,9200.0
2010-09-17 11:00:00,117.16,117.8,117.16,117.74,34200.0,92.0515,92.5543,92.0515,92.5072,34200.0
2010-09-17 11:30:00,117.77,118.11,117.68,118.06,23300.0,92.5308,92.7979,92.4601,92.7586,23300.0
2010-09-17 12:00:00,118.06,118.52,117.99,118.52,35100.0,92.7586,93.12,92.7036,93.12,35100.0
2010-09-17 12:30:00,118.53,118.83,118.51,118.79,54800.0,93.1279,93.3636,93.1122,93.3322,54800.0
2010-09-17 13:00:00,118.81,119.19,118.75,119.13,50700.0,93.3479,93.6465,93.3008,93.5993,50700.0
2010-09-17 13:30:00,119.1,119.48,119.08,119.33,47500.0,93.5757,93.8743,93.56,93.7565,47500.0
2010-09-17 14:00:00,119.35,119.48,119.06,119.21,39100.0,93.7722,93.8743,93.5443,93.6622,39100.0
2010-09-17 14:30:00,119.26,119.48,118.94,118.97,62700.0,93.7015,93.8743,93.45,93.4736,62700.0
2010-09-17 15:00:00,118.96,118.98,118.65,118.74,56300.0,93.4657,93.4815,93.2222,93.2929,56300.0
2010-09-17 15:30:00,118.76,118.95,118.43,118.55,229000.0,93.3086,93.4579,93.0493,93.1436,229000.0
2010-09-20 09:30:00,119.23,119.23,118.1,118.84,44200.0,93.6779,93.6779,92.7901,93.3715,44200.0
2010-09-20 10:00:00,118.86,119.48,118.61,119.42,85200.0,93.3872,93.8743,93.1908,93.8272,85200.0
2010-09-20 10:30:00,119.48,120.0,119.44,119.97,57300.0,93.8743,94.2829,93.8429,94.2593,57300.0
2010-09-20 11:00:00,119.98,120.0,119.86,119.95,43800.0,94.2672,94.2829,94.1729,94.2436,43800.0
2010-09-20 11:30:00,119.95,120.0,119.74,119.8,40900.0,94.2436,94.2829,94.0786,94.1257,40900.0
2010-09-20 12:00:00,119.77,119.92,119.66,119.72,62600.0,94.1022,94.22,94.0157,94.0629,62600.0
2010-09-20 12:30:00,119.77,120.0,119.74,119.98,27100.0,94.1022,94.2829,94.0786,94.2672,27100.0
2010-09-20 13:00:00,119.97,119.99,119.65,119.94,17800.0,94.2593,94.275,94.0079,94.2357,17800.0
2010-09-20 13:30:00,119.97,119.98,119.81,119.94,24000.0,94.2593,94.2672,94.1336,94.2357,24000.0
2010-09-20 14:00:00,119.91,120.25,119.82,120.25,34100.0,94.2122,94.4793,94.1414,94.4793,34100.0
2010-09-20 14:30:00,120.23,120.61,120.16,120.58,49800.0,94.4636,94.7621,94.4086,94.7386,49800.0
2010-09-20 15:00:00,120.62,120.93,120.51,120.88,68300.0,94.77,95.0136,94.6836,94.9743,68300.0
2010-09-20 15:30:00,120.88,121.16,120.76,121.03,142800.0,94.9743,95.1943,94.88,95.0921,142800.0
2010-09-21 09:30:00,120.75,121.11,120.33,120.6,39300.0,94.8721,95.155,94.5421,94.7543,39300.0
2010-09-21 10:00:00,120.58,120.98,120.56,120.76,16200.0,94.7386,95.0528,94.7229,94.88,16200.0
2010-09-21 10:30:00,120.73,121.06,120.73,121.02,22100.0,94.8564,95.1157,94.8564,95.0843,22100.0
2010-09-21 11:00:00,121.02,121.05,120.66,120.66,31900.0,95.0843,95.1078,94.8014,94.8014,31900.0
2010-09-21 11:30:00,120.66,120.9,120.44,120.79,27100.0,94.8014,94.99,94.6286,94.9036,27100.0
2010-09-21 12:00:00,120.81,120.96,120.71,120.76,17600.0,94.9193,95.0371,94.8407,94.88,17600.0
2010-09-21 12:30:00,120.76,120.9,120.75,120.88,19700.0,94.88,94.99,94.8721,94.9743,19700.0
2010-09-21 13:00:00,120.87,120.95,120.63,120.63,21900.0,94.9664,95.0293,94.7779,94.7779,21900.0
2010-09-21 13:30:00,120.63,120.63,120.4,120.45,37600.0,94.7779,94.7779,94.5971,94.6364,37600.0
2010-09-21 14:00:00,120.48,120.96,120.0,120.7,85600.0,94.66,95.0371,94.2829,94.8329,85600.0
2010-09-21 14:30:00,120.65,120.92,120.26,120.41,85800.0,94.7936,95.0057,94.4871,94.605,85800.0
2010-09-21 15:00:00,120.48,120.6,120.03,120.26,53800.0,94.66,94.7543,94.3064,94.4871,53800.0
2010-09-21 15:30:00,120.22,120.24,119.46,119.75,163900.0,94.4557,94.4714,93.8586,94.0864,163900.0
2010-09-22 09:30:00,119.29,120.48,119.2,119.88,61800.0,93.725,94.66,93.6543,94.1886,61800.0
2010-09-22 10:00:00,119.91,119.91,119.11,119.18,50900.0,94.2122,94.2122,93.5836,93.6386,50900.0
2010-09-22 10:30:00,119.12,119.16,118.61,118.94,49900.0,93.5915,93.6229,93.1908,93.45,49900.0
2010-09-22 11:00:00,118.96,119.07,118.18,118.3,66900.0,93.4657,93.5522,92.8529,92.9472,66900.0
2010-09-22 11:30:00,118.3,118.5,118.16,118.36,37300.0,92.9472,93.1043,92.8372,92.9943,37300.0
2010-09-22 12:00:00,118.36,118.6,118.31,118.54,38500.0,92.9943,93.1829,92.9551,93.1358,38500.0
2010-09-22 12:30:00,118.5,118.57,118.23,118.4,23900.0,93.1043,93.1593,92.8922,93.0258,23900.0
2010-09-22 13:00:00,118.4,118.58,118.08,118.22,37200.0,93.0258,93.1672,92.7743,92.8843,37200.0
2010-09-22 13:30:00,118.22,118.6,118.21,118.56,22600.0,92.8843,93.1829,92.8765,93.1515,22600.0
2010-09-22 14:00:00,118.5,118.6,118.34,118.48,33100.0,93.1043,93.1829,92.9786,93.0886,33100.0
2010-09-22 14:30:00,118.51,118.82,118.45,118.79,30900.0,93.1122,93.3558,93.065,93.3322,30900.0
2010-09-22 15:00:00,118.81,118.92,118.48,118.64,58600.0,93.3479,93.4343,93.0886,93.2143,58600.0
2010-09-22 15:30:00,118.62,118.88,118.41,118.48,127500.0,93.1986,93.4029,93.0336,93.0886,127500.0
2010-09-23 09:30:00,117.28,118.27,116.93,117.87,40100.0,92.1458,92.9236,91.8708,92.6093,40100.0
2010-09-23 10:00:00,117.91,118.68,117.9,118.59,41100.0,92.6408,93.2458,92.6329,93.175,41100.0
2010-09-23 10:30:00,118.68,119.19,118.67,118.92,32100.0,93.2458,93.6465,93.2379,93.4343,32100.0
2010-09-23 11:00:00,118.95,119.1,118.78,119.09,18600.0,93.4579,93.5757,93.3243,93.5679,18600.0
2010-09-23 11:30:00,119.09,119.41,118.89,118.91,17200.0,93.5679,93.8193,93.4108,93.4265,17200.0
2010-09-23 12:00:00,118.78,118.89,118.63,118.68,11100.0,93.3243,93.4108,93.2065,93.2458,11100.0
2010-09-23 12:30:00,118.68,118.92,118.6,118.92,11000.0,93.2458,93.4343,93.1829,93.4343,11000.0
2010-09-23 13:00:00,118.92,119.06,118.71,118.92,10600.0,93.4343,93.5443,93.2693,93.4343,10600.0
2010-09-23 13:30:00,118.85,118.96,118.7,118.7,16800.0,93.3793,93.4657,93.2615,93.2615,16800.0
2010-09-23 14:00:00,118.7,118.89,118.61,118.67,12300.0,93.2615,93.4108,93.1908,93.2379,12300.0
2010-09-23 14:30:00,118.72,118.87,118.24,118.37,32400.0,93.2772,93.395,92.9001,93.0022,32400.0
2010-09-23 15:00:00,118.41,118.52,118.04,118.04,47300.0,93.0336,93.12,92.7429,92.7429,47300.0
2010-09-23 15:30:00,118.05,118.06,117.45,117.77,115500.0,92.7508,92.7586,92.2794,92.5308,115500.0
2010-09-24 09:30:00,119.3,120.76,119.22,120.64,35600.0,93.7329,94.88,93.67,94.7857,35600.0
2010-09-24 10:00:00,120.53,121.2,120.38,120.93,56300.0,94.6993,95.2257,94.5814,95.0136,56300.0
2010-09-24 10:30:00,120.93,121.38,120.83,121.32,20500.0,95.0136,95.3671,94.935,95.32,20500.0
2010-09-24 11:00:00,121.22,121.37,121.0,121.0,13500.0,95.2414,95.3593,95.0686,95.0686,13500.0
2010-09-24 11:30:00,121.1,121.1,120.59,120.7,22500.0,95.1471,95.1471,94.7464,94.8329,22500.0
2010-09-24 12:00:00,120.71,120.73,120.4,120.54,21100.0,94.8407,94.8564,94.5971,94.7071,21100.0
2010-09-24 12:30:00,120.6,120.7,120.42,120.59,23300.0,94.7543,94.8329,94.6129,94.7464,23300.0
2010-09-24 13:00:00,120.59,120.7,120.49,120.69,13900.0,94.7464,94.8329,94.6679,94.825,13900.0
2010-09-24 13:30:00,120.62,120.86,120.61,120.65,17300.0,94.77,94.9586,94.7621,94.7936,17300.0
2010-09-24 14:00:00,120.62,120.65,120.42,120.51,13500.0,94.77,94.7936,94.6129,94.6836,13500.0
2010-09-24 14:30:00,120.55,120.72,120.5,120.55,25400.0,94.715,94.8486,94.6757,94.715,25400.0
2010-09-24 15:00:00,120.6,120.73,120.5,120.6,26300.0,94.7543,94.8564,94.6757,94.7543,26300.0
2010-09-24 15:30:00,120.59,120.83,120.47,120.65,82300.0,94.7464,94.935,94.6521,94.7936,82300.0
2010-09-27 09:30:00,120.46,120.73,119.87,119.95,17300.0,94.6443,94.8564,94.1807,94.2436,17300.0
2010-09-27 10:00:00,119.92,120.29,119.72,120.27,15700.0,94.22,94.5107,94.0629,94.495,15700.0
2010-09-27 10:30:00,120.24,120.39,119.87,120.37,11700.0,94.4714,94.5893,94.1807,94.5736,11700.0
2010-09-27 11:00:00,120.36,120.36,119.71,119.79,13500.0,94.5657,94.5657,94.055,94.1179,13500.0
2010-09-27 11:30:00,119.83,119.94,119.51,119.58,21200.0,94.1493,94.2357,93.8979,93.9529,21200.0
2010-09-27 12:00:00,119.56,119.58,119.24,119.48,49200.0,93.9372,93.9529,93.6857,93.8743,49200.0
2010-09-27 12:30:00,119.48,119.69,119.37,119.68,13500.0,93.8743,94.0393,93.7879,94.0314,13500.0
2010-09-27 13:00:00,119.64,119.95,119.61,119.8,8700.0,94.0,94.2436,93.9764,94.1257,8700.0
2010-09-27 13:30:00,119.8,120.1,119.78,120.01,12000.0,94.1257,94.3614,94.11,94.2907,12000.0
2010-09-27 14:00:00,119.98,120.1,119.9,119.99,18500.0,94.2672,94.3614,94.2043,94.275,18500.0
2010-09-27 14:30:00,119.99,120.05,119.64,119.65,54800.0,94.275,94.3222,94.0,94.0079,54800.0
2010-09-27 15:00:00,119.67,119.9,119.56,119.83,37900.0,94.0236,94.2043,93.9372,94.1493,37900.0
2010-09-27 15:30:00,119.83,119.85,119.24,119.36,65200.0,94.1493,94.165,93.6857,93.78,65200.0
2010-09-28 09:30:00,119.63,119.97,118.59,118.79,19500.0,93.9922,94.2593,93.175,93.3322,19500.0
2010-09-28 10:00:00,118.7,119.11,117.99,119.07,27200.0,93.2615,93.5836,92.7036,93.5522,27200.0
2010-09-28 10:30:00,118.97,119.58,118.95,119.58,17100.0,93.4736,93.9529,93.4579,93.9529,17100.0
2010-09-28 11:00:00,119.59,120.1,119.42,119.93,26300.0,93.9607,94.3614,93.8272,94.2279,26300.0
2010-09-28 11:30:00,119.96,120.12,119.57,119.6,16000.0,94.2514,94.3772,93.945,93.9686,16000.0
2010-09-28 12:00:00,119.63,119.92,119.19,119.71,15900.0,93.9922,94.22,93.6465,94.055,15900.0
2010-09-28 12:30:00,119.67,119.83,119.5,119.83,13000.0,94.0236,94.1493,93.89,94.1493,13000.0
2010-09-28 13:00:00,119.79,119.81,119.41,119.67,9400.0,94.1179,94.1336,93.8193,94.0236,9400.0
2010-09-28 13:30:00,119.7,120.2,119.66,120.12,19700.0,94.0472,94.44,94.0157,94.3772,19700.0
2010-09-28 14:00:00,120.12,120.12,119.86,119.86,13800.0,94.3772,94.3772,94.1729,94.1729,13800.0
2010-09-28 14:30:00,119.87,120.02,119.57,119.73,21700.0,94.1807,94.2986,93.945,94.0707,21700.0
2010-09-28 15:00:00,119.77,120.27,119.62,120.07,32900.0,94.1022,94.495,93.9843,94.3379,32900.0
2010-09-28 15:30:00,120.06,120.85,120.01,120.59,75500.0,94.33,94.9507,94.2907,94.7464,75500.0
2010-09-29 09:30:00,119.84,120.54,119.5,119.85,35400.0,94.1572,94.7071,93.89,94.165,35400.0
2010-09-29 10:00:00,119.9,120.44,119.35,119.85,34000.0,94.2043,94.6286,93.7722,94.165,34000.0
2010-09-29 10:30:00,119.85,120.0,119.2,119.56,29800.0,94.165,94.2829,93.6543,93.9372,29800.0
2010-09-29 11:00:00,119.59,119.97,119.57,119.84,20600.0,93.9607,94.2593,93.945,94.1572,20600.0
2010-09-29 11:30:00,119.84,120.02,119.76,119.8,31100.0,94.1572,94.2986,94.0943,94.1257,31100.0
2010-09-29 12:00:00,119.82,120.18,119.8,120.02,22600.0,94.1414,94.4243,94.1257,94.2986,22600.0
2010-09-29 12:30:00,120.0,120.04,119.78,119.83,24300.0,94.2829,94.3143,94.11,94.1493,24300.0
2010-09-29 13:00:00,119.78,119.84,119.56,119.58,18100.0,94.11,94.1572,93.9372,93.9529,18100.0
2010-09-29 13:30:00,119.55,119.82,119.32,119.71,23500.0,93.9293,94.1414,93.7486,94.055,23500.0
2010-09-29 14:00:00,119.73,119.92,119.67,119.67,19700.0,94.0707,94.22,94.0236,94.0236,19700.0
2010-09-29 14:30:00,119.67,120.08,119.67,120.0,17700.0,94.0236,94.3457,94.0236,94.2829,17700.0
2010-09-29 15:00:00,120.0,120.0,119.34,119.55,28500.0,94.2829,94.2829,93.7643,93.9293,28500.0
2010-09-29 15:30:00,119.6,119.69,119.29,119.55,56100.0,93.9686,94.0393,93.725,93.9293,56100.0
2010-09-30 09:30:00,120.52,121.84,120.52,120.84,42400.0,94.6914,95.7285,94.6914,94.9428,42400.0
2010-09-30 10:00:00,120.74,120.76,119.86,119.99,34800.0,94.8643,94.88,94.1729,94.275,34800.0
2010-09-30 10:30:00,120.0,120.31,119.45,119.45,24100.0,94.2829,94.5264,93.8507,93.8507,24100.0
2010-09-30 11:00:00,119.49,119.83,118.55,118.55,24600.0,93.8822,94.1493,93.1436,93.1436,24600.0
2010-09-30 11:30:00,118.51,118.84,118.41,118.73,23400.0,93.1122,93.3715,93.0336,93.285,23400.0
2010-09-30 12:00:00,118.72,118.73,118.11,118.37,34100.0,93.2772,93.285,92.7979,93.0022,34100.0
2010-09-30 12:30:00,118.37,119.33,118.32,119.29,37700.0,93.0022,93.7565,92.9629,93.725,37700.0
2010-09-30 13:00:00,119.34,119.5,119.16,119.23,16100.0,93.7643,93.89,93.6229,93.6779,16100.0
2010-09-30 13:30:00,119.23,119.27,118.96,119.08,22100.0,93.6779,93.7093,93.4657,93.56,22100.0
2010-09-30 14:00:00,119.14,119.21,118.67,119.02,26900.0,93.6072,93.6622,93.2379,93.5129,26900.0
2010-09-30 14:30:00,119.02,119.6,118.95,119.43,33900.0,93.5129,93.9686,93.4579,93.835,33900.0
2010-09-30 15:00:00,119.4,119.6,119.25,119.52,47300.0,93.8115,93.9686,93.6936,93.9057,47300.0
2010-09-30 15:30:00,119.55,119.61,119.03,119.04,62900.0,93.9293,93.9764,93.5207,93.5286,62900.0
2010-10-01 09:30:00,120.0,120.0,119.6,119.9,22700.0,94.2829,94.2829,93.9686,94.2043,22700.0
2010-10-01 10:00:00,119.92,119.99,118.98,119.17,42400.0,94.22,94.275,93.4815,93.6307,42400.0
2010-10-01 10:30:00,119.2,119.38,118.79,119.27,24800.0,93.6543,93.7957,93.3322,93.7093,24800.0
2010-10-01 11:00:00,119.22,119.34,118.85,119.0,28500.0,93.67,93.7643,93.3793,93.4972,28500.0
2010-10-01 11:30:00,118.99,119.57,118.9,119.25,21200.0,93.4893,93.945,93.4186,93.6936,21200.0
2010-10-01 12:00:00,119.25,119.31,118.97,119.31,23000.0,93.6936,93.7407,93.4736,93.7407,23000.0
2010-10-01 12:30:00,119.26,119.27,118.96,119.1,13700.0,93.7015,93.7093,93.4657,93.5757,13700.0
2010-10-01 13:00:00,119.19,119.55,119.12,119.4,14700.0,93.6465,93.9293,93.5915,93.8115,14700.0
2010-10-01 13:30:00,119.35,119.42,119.15,119.33,15800.0,93.7722,93.8272,93.615,93.7565,15800.0
2010-10-01 14:00:00,119.31,119.55,119.29,119.49,15300.0,93.7407,93.9293,93.725,93.8822,15300.0
2010-10-01 14:30:00,119.49,119.71,119.45,119.63,20500.0,93.8822,94.055,93.8507,93.9922,20500.0
2010-10-01 15:00:00,119.65,119.77,119.19,119.22,52400.0,94.0079,94.1022,93.6465,93.67,52400.0
2010-10-01 15:30:00,119.23,119.32,119.03,119.14,104000.0,93.6779,93.7486,93.5207,93.6072,104000.0
2010-10-04 09:30:00,119.07,119.87,118.85,119.18,21100.0,93.5522,94.1807,93.3793,93.6386,21100.0
2010-10-04 10:00:00,119.18,119.63,118.69,119.53,37600.0,93.6386,93.9922,93.2536,93.9136,37600.0
2010-10-04 10:30:00,119.54,119.59,118.63,118.76,22400.0,93.9214,93.9607,93.2065,93.3086,22400.0
2010-10-04 11:00:00,118.74,118.74,117.74,117.93,36100.0,93.2929,93.2929,92.5072,92.6565,36100.0
2010-10-04 11:30:00,117.91,118.08,117.62,117.62,21200.0,92.6408,92.7743,92.4129,92.4129,21200.0
2010-10-04 12:00:00,117.63,117.68,117.25,117.39,65100.0,92.4208,92.4601,92.1222,92.2322,65100.0
2010-10-04 12:30:00,117.49,117.84,117.4,117.76,14600.0,92.3108,92.5858,92.2401,92.5229,14600.0
2010-10-04 13:00:00,117.97,118.02,117.79,117.85,12100.0,92.6879,92.7272,92.5465,92.5936,12100.0
2010-10-04 13:30:00,117.89,117.91,117.61,117.91,10800.0,92.6251,92.6408,92.4051,92.6408,10800.0
2010-10-04 14:00:00,117.91,117.93,117.56,117.75,29600.0,92.6408,92.6565,92.3658,92.5151,29600.0
2010-10-04 14:30:00,117.68,118.07,117.67,117.96,22800.0,92.4601,92.7665,92.4522,92.6801,22800.0
2010-10-04 15:00:00,117.93,118.32,117.93,118.26,32500.0,92.6565,92.9629,92.6565,92.9158,32500.0
2010-10-04 15:30:00,118.24,118.33,117.98,118.18,45200.0,92.9001,92.9708,92.6958,92.8529,45200.0
2010-10-05 09:30:00,119.48,119.83,118.7,119.74,35600.0,93.8743,94.1493,93.2615,94.0786,35600.0
2010-10-05 10:00:00,119.78,120.0,119.26,119.99,36300.0,94.11,94.2829,93.7015,94.275,36300.0
2010-10-05 10:30:00,119.99,120.4,119.98,120.35,71100.0,94.275,94.5971,94.2672,94.5579,71100.0
2010-10-05 11:00:00,120.32,120.75,120.25,120.69,30400.0,94.5343,94.8721,94.4793,94.825,30400.0
2010-10-05 11:30:00,120.69,121.39,120.68,121.28,36300.0,94.825,95.375,94.8171,95.2886,36300.0
2010-10-05 12:00:00,121.3,121.35,121.1,121.13,20400.0,95.3043,95.3435,95.1471,95.1707,20400.0
2010-10-05 12:30:00,121.17,121.52,121.17,121.5,19100.0,95.2021,95.4771,95.2021,95.4614,19100.0
2010-10-05 13:00:00,121.5,121.89,121.34,121.42,31900.0,95.4614,95.7678,95.3357,95.3985,31900.0
2010-10-05 13:30:00,121.45,121.74,121.31,121.71,29200.0,95.4221,95.65,95.3121,95.6264,29200.0
2010-10-05 14:00:00,121.74,122.06,121.74,121.84,27400.0,95.65,95.9014,95.65,95.7285,27400.0
2010-10-05 14:30:00,121.84,122.0,121.64,121.75,19600.0,95.7285,95.8542,95.5714,95.6578,19600.0
2010-10-05 15:00:00,121.76,121.83,121.6,121.68,31600.0,95.6657,95.7207,95.54,95.6028,31600.0
2010-10-05 15:30:00,121.71,121.73,121.43,121.56,74000.0,95.6264,95.6421,95.4064,95.5085,74000.0
2010-10-06 09:30:00,121.22,122.59,121.22,122.27,44300.0,95.2414,96.3178,95.2414,96.0664,44300.0
2010-10-06 10:00:00,122.33,122.97,122.3,122.83,67300.0,96.1135,96.6164,96.09,96.5064,67300.0
2010-10-06 10:30:00,122.84,123.06,122.68,122.95,55000.0,96.5142,96.6871,96.3885,96.6007,55000.0
2010-10-06 11:00:00,122.95,123.01,122.6,122.74,30900.0,96.6007,96.6478,96.3257,96.4357,30900.0
2010-10-06 11:30:00,122.71,122.88,122.5,122.5,20500.0,96.4121,96.5457,96.2471,96.2471,20500.0
2010-10-06 12:00:00,122.55,122.62,122.39,122.44,9500.0,96.2864,96.3414,96.1607,96.2,9500.0
2010-10-06 12:30:00,122.38,122.66,122.35,122.45,14900.0,96.1528,96.3728,96.1292,96.2078,14900.0
2010-10-06 13:00:00,122.45,122.46,122.04,122.21,16900.0,96.2078,96.2157,95.8857,96.0192,16900.0
2010-10-06 13:30:00,122.14,122.44,122.09,122.38,19100.0,95.9642,96.2,95.925,96.1528,19100.0
2010-10-06 14:00:00,122.4,122.46,122.2,122.44,30100.0,96.1685,96.2157,96.0114,96.2,30100.0
2010-10-06 14:30:00,122.44,122.63,122.38,122.57,56400.0,96.2,96.3492,96.1528,96.3021,56400.0
2010-10-06 15:00:00,122.59,122.62,122.25,122.44,28700.0,96.3178,96.3414,96.0507,96.2,28700.0
2010-10-06 15:30:00,122.38,122.59,122.12,122.59,55000.0,96.1528,96.3178,95.9485,96.3178,55000.0
2010-10-07 09:30:00,122.75,123.0,121.6,121.72,31000.0,96.4435,96.6399,95.54,95.6343,31000.0
2010-10-07 10:00:00,121.69,122.15,121.43,121.99,20000.0,95.6107,95.9721,95.4064,95.8464,20000.0
2010-10-07 10:30:00,122.09,122.31,122.01,122.12,15000.0,95.925,96.0978,95.8621,95.9485,15000.0
2010-10-07 11:00:00,122.02,122.04,121.16,121.32,52000.0,95.87,95.8857,95.1943,95.32,52000.0
2010-10-07 11:30:00,121.23,121.89,121.23,121.89,83800.0,95.2493,95.7678,95.2493,95.7678,83800.0
2010-10-07 12:00:00,121.82,121.82,121.3,121.3,10400.0,95.7128,95.7128,95.3043,95.3043,10400.0
2010-10-07 12:30:00,121.27,121.3,120.91,121.11,15000.0,95.2807,95.3043,94.9978,95.155,15000.0
2010-10-07 13:00:00,121.07,121.23,120.93,121.16,17600.0,95.1236,95.2493,95.0136,95.1943,17600.0
2010-10-07 13:30:00,121.15,122.07,121.14,121.9,20300.0,95.1864,95.9092,95.1786,95.7757,20300.0
2010-10-07 14:00:00,121.92,122.23,121.84,122.06,20800.0,95.7914,96.035,95.7285,95.9014,20800.0
2010-10-07 14:30:00,122.06,122.11,121.77,121.98,18900.0,95.9014,95.9407,95.6735,95.8385,18900.0
2010-10-07 15:00:00,121.98,122.05,121.88,121.94,20600.0,95.8385,95.8935,95.76,95.8071,20600.0
2010-10-07 15:30:00,121.92,122.15,121.82,121.97,40300.0,95.7914,95.9721,95.7128,95.8307,40300.0
2010-10-08 09:30:00,121.76,122.4,121.72,122.4,22300.0,95.6657,96.1685,95.6343,96.1685,22300.0
2010-10-08 10:00:00,122.33,122.42,121.63,121.73,26400.0,96.1135,96.1842,95.5635,95.6421,26400.0
2010-10-08 10:30:00,121.74,122.25,121.73,122.2,19400.0,95.65,96.0507,95.6421,96.0114,19400.0
2010-10-08 11:00:00,122.22,122.86,122.21,122.69,30500.0,96.0271,96.5299,96.0192,96.3964,30500.0
2010-10-08 11:30:00,122.77,122.88,122.6,122.8,37100.0,96.4592,96.5457,96.3257,96.4828,37100.0
2010-10-08 12:00:00,122.8,123.04,122.66,123.02,19600.0,96.4828,96.6714,96.3728,96.6557,19600.0
2010-10-08 12:30:00,122.94,123.54,122.94,123.44,19400.0,96.5928,97.0642,96.5928,96.9856,19400.0
2010-10-08 13:00:00,123.45,123.57,123.27,123.34,39400.0,96.9935,97.0878,96.8521,96.9071,39400.0
2010-10-08 13:30:00,123.33,123.33,122.83,122.92,14600.0,96.8992,96.8992,96.5064,96.5771,14600.0
2010-10-08 14:00:00,122.9,122.96,122.66,122.92,18500.0,96.5614,96.6085,96.3728,96.5771,18500.0
2010-10-08 14:30:00,122.9,123.11,122.85,122.88,20300.0,96.5614,96.7264,96.5221,96.5457,20300.0
2010-10-08 15:00:00,122.92,123.19,122.69,122.7,58900.0,96.5771,96.7892,96.3964,96.4042,58900.0
2010-10-08 15:30:00,122.71,123.25,122.69,122.98,92000.0,96.4121,96.8364,96.3964,96.6242,92000.0
2010-10-11 09:30:00,122.96,122.97,122.58,122.88,12700.0,96.6085,96.6164,96.3099,96.5457,12700.0
2010-10-11 10:00:00,122.77,123.74,122.77,123.69,41300.0,96.4592,97.2214,96.4592,97.1821,41300.0
2010-10-11 10:30:00,123.72,123.82,122.87,123.07,24300.0,97.2056,97.2842,96.5378,96.6949,24300.0
2010-10-11 11:00:00,123.09,123.22,122.88,123.05,27200.0,96.7107,96.8128,96.5457,96.6792,27200.0
2010-10-11 11:30:00,123.09,123.42,123.05,123.3,25900.0,96.7107,96.9699,96.6792,96.8756,25900.0
2010-10-11 12:00:00,123.34,123.63,123.34,123.52,20700.0,96.9071,97.1349,96.9071,97.0485,20700.0
2010-10-11 12:30:00,123.46,123.79,123.44,123.65,9800.0,97.0014,97.2606,96.9856,97.1506,9800.0
2010-10-11 13:00:00,123.65,123.73,123.56,123.62,7800.0,97.1506,97.2135,97.0799,97.1271,7800.0
2010-10-11 13:30:00,123.66,123.82,123.6,123.6,8400.0,97.1585,97.2842,97.1114,97.1114,8400.0
2010-10-11 14:00:00,123.64,123.75,123.51,123.63,7800.0,97.1428,97.2292,97.0406,97.1349,7800.0
2010-10-11 14:30:00,123.59,123.73,123.58,123.61,12700.0,97.1035,97.2135,97.0956,97.1192,12700.0
2010-10-11 15:00:00,123.61,123.73,123.11,123.18,38400.0,97.1192,97.2135,96.7264,96.7814,38400.0
2010-10-11 15:30:00,123.18,123.26,122.91,123.11,65500.0,96.7814,96.8442,96.5692,96.7264,65500.0
2010-10-12 09:30:00,122.86,122.86,121.23,121.7,48900.0,96.5299,96.5299,95.2493,95.6185,48900.0
2010-10-12 10:00:00,121.58,122.37,121.46,122.02,58100.0,95.5243,96.145,95.43,95.87,58100.0
2010-10-12 10:30:00,122.02,122.73,121.99,122.48,71600.0,95.87,96.4278,95.8464,96.2314,71600.0
2010-10-12 11:00:00,122.45,122.77,122.39,122.58,24700.0,96.2078,96.4592,96.1607,96.3099,24700.0
2010-10-12 11:30:00,122.53,122.68,122.39,122.66,15900.0,96.2707,96.3885,96.1607,96.3728,15900.0
2010-10-12 12:00:00,122.65,122.76,122.26,122.26,31500.0,96.3649,96.4514,96.0585,96.0585,31500.0
2010-10-12 12:30:00,122.24,122.39,122.2,122.37,12600.0,96.0428,96.1607,96.0114,96.145,12600.0
2010-10-12 13:00:00,122.37,122.71,122.37,122.71,12600.0,96.145,96.4121,96.145,96.4121,12600.0
2010-10-12 13:30:00,122.7,123.02,122.63,123.0,49800.0,96.4042,96.6557,96.3492,96.6399,49800.0
2010-10-12 14:00:00,123.03,124.06,122.87,124.03,81500.0,96.6635,97.4728,96.5378,97.4492,81500.0
2010-10-12 14:30:00,123.98,124.07,123.65,123.93,66400.0,97.4099,97.4806,97.1506,97.3706,66400.0
2010-10-12 15:00:00,123.9,124.27,123.74,124.22,95300.0,97.3471,97.6378,97.2214,97.5985,95300.0
2010-10-12 15:30:00,124.22,124.26,123.66,123.67,122500.0,97.5985,97.6299,97.1585,97.1664,122500.0
2010-10-13 09:30:00,124.36,125.0,124.16,124.53,43400.0,97.7085,98.2113,97.5513,97.842,43400.0
2010-10-13 10:00:00,124.52,124.99,124.48,124.93,47500.0,97.8342,98.2035,97.8028,98.1563,47500.0
2010-10-13 10:30:00,124.94,125.85,124.9,125.64,63400.0,98.1642,98.8792,98.1328,98.7142,63400.0
2010-10-13 11:00:00,125.64,125.99,124.91,124.91,51600.0,98.7142,98.9892,98.1406,98.1406,51600.0
2010-10-13 11:30:00,124.96,125.17,124.88,125.12,33900.0,98.1799,98.3449,98.117,98.3056,33900.0
2010-10-13 12:00:00,125.13,125.74,125.12,125.62,17200.0,98.3135,98.7927,98.3056,98.6984,17200.0
2010-10-13 12:30:00,125.67,125.82,125.56,125.69,10300.0,98.7377,98.8556,98.6513,98.7534,10300.0
2010-10-13 13:00:00,125.69,126.04,125.59,125.87,20900.0,98.7534,99.0284,98.6749,98.8949,20900.0
2010-10-13 13:30:00,125.9,126.05,125.82,125.98,28000.0,98.9184,99.0363,98.8556,98.9813,28000.0
2010-10-13 14:00:00,125.93,125.97,125.7,125.83,72500.0,98.942,98.9734,98.7613,98.8634,72500.0
2010-10-13 14:30:00,125.85,125.92,125.63,125.66,39700.0,98.8792,98.9342,98.7063,98.7299,39700.0
2010-10-13 15:00:00,125.74,125.9,125.32,125.45,78300.0,98.7927,98.9184,98.4627,98.5649,78300.0
2010-10-13 15:30:00,125.43,125.86,125.17,125.38,160300.0,98.5492,98.887,98.3449,98.5099,160300.0
2010-10-14 09:30:00,122.77,123.89,121.46,121.55,302200.0,96.4592,97.3392,95.43,95.5007,302200.0
2010-10-14 10:00:00,121.55,122.5,121.3,122.44,219700.0,95.5007,96.2471,95.3043,96.2,219700.0
2010-10-14 10:30:00,122.46,122.58,121.85,122.13,98600.0,96.2157,96.3099,95.7364,95.9564,98600.0
2010-10-14 11:00:00,122.24,122.97,122.1,122.38,51000.0,96.0428,96.6164,95.9328,96.1528,51000.0
2010-10-14 11:30:00,122.38,122.49,121.87,122.09,57300.0,96.1528,96.2392,95.7521,95.925,57300.0
2010-10-14 12:00:00,122.11,122.34,121.76,121.83,68900.0,95.9407,96.1214,95.6657,95.7207,68900.0
2010-10-14 12:30:00,121.88,121.88,120.94,121.31,96400.0,95.76,95.76,95.0214,95.3121,96400.0
2010-10-14 13:00:00,121.31,121.56,120.63,120.72,49400.0,95.3121,95.5085,94.7779,94.8486,49400.0
2010-10-14 13:30:00,120.73,121.01,120.63,120.84,50900.0,94.8564,95.0764,94.7779,94.9428,50900.0
2010-10-14 14:00:00,120.86,120.9,120.12,120.16,69000.0,94.9586,94.99,94.3772,94.4086,69000.0
2010-10-14 14:30:00,120.24,120.85,119.8,120.8,110000.0,94.4714,94.9507,94.1257,94.9114,110000.0
2010-10-14 15:00:00,120.81,121.17,120.35,121.0,136600.0,94.9193,95.2021,94.5579,95.0686,136600.0
2010-10-14 15:30:00,120.98,121.72,120.95,121.59,175700.0,95.0528,95.6343,95.0293,95.5321,175700.0
2010-10-15 09:30:00,122.72,123.1,120.68,120.78,115100.0,96.4199,96.7185,94.8171,94.8957,115100.0
2010-10-15 10:00:00,120.78,121.26,120.36,120.71,61800.0,94.8957,95.2728,94.5657,94.8407,61800.0
2010-10-15 10:30:00,120.7,121.44,120.45,121.28,44400.0,94.8329,95.4143,94.6364,95.2886,44400.0
2010-10-15 11:00:00,121.32,121.73,121.12,121.5,48000.0,95.32,95.6421,95.1628,95.4614,48000.0
2010-10-15 11:30:00,121.59,121.87,121.09,121.16,41500.0,95.5321,95.7521,95.1393,95.1943,41500.0
2010-10-15 12:00:00,121.19,121.7,121.1,121.52,41800.0,95.2178,95.6185,95.1471,95.4771,41800.0
2010-10-15 12:30:00,121.52,121.75,121.5,121.56,21500.0,95.4771,95.6578,95.4614,95.5085,21500.0
2010-10-15 13:00:00,121.57,121.7,121.34,121.44,31000.0,95.5164,95.6185,95.3357,95.4143,31000.0
2010-10-15 13:30:00,121.45,121.6,121.09,121.18,27500.0,95.4221,95.54,95.1393,95.21,27500.0
2010-10-15 14:00:00,121.3,121.31,120.98,121.1,49600.0,95.3043,95.3121,95.0528,95.1471,49600.0
2010-10-15 14:30:00,121.17,121.26,120.79,120.96,38500.0,95.2021,95.2728,94.9036,95.0371,38500.0
2010-10-15 15:00:00,120.96,121.07,120.86,120.87,82700.0,95.0371,95.1236,94.9586,94.9664,82700.0
2010-10-15 15:30:00,120.88,121.29,120.87,121.19,97300.0,94.9743,95.2964,94.9664,95.2178,97300.0
2010-10-18 09:30:00,121.93,121.93,120.93,121.54,53000.0,95.7993,95.7993,95.0136,95.4928,53000.0
2010-10-18 10:00:00,121.53,121.75,121.33,121.4,86400.0,95.485,95.6578,95.3278,95.3828,86400.0
2010-10-18 10:30:00,121.45,121.73,121.33,121.65,43400.0,95.4221,95.6421,95.3278,95.5793,43400.0
2010-10-18 11:00:00,121.69,121.72,121.42,121.56,36800.0,95.6107,95.6343,95.3985,95.5085,36800.0
2010-10-18 11:30:00,121.57,121.74,121.38,121.72,18100.0,95.5164,95.65,95.3671,95.6343,18100.0
2010-10-18 12:00:00,121.76,121.86,121.56,121.58,12600.0,95.6657,95.7443,95.5085,95.5243,12600.0
2010-10-18 12:30:00,121.6,121.8,121.59,121.68,14700.0,95.54,95.6971,95.5321,95.6028,14700.0
2010-10-18 13:00:00,121.71,121.87,121.7,121.77,13500.0,95.6264,95.7521,95.6185,95.6735,13500.0
2010-10-18 13:30:00,121.67,121.77,121.57,121.59,17600.0,95.595,95.6735,95.5164,95.5321,17600.0
2010-10-18 14:00:00,121.6,121.67,121.46,121.61,50400.0,95.54,95.595,95.43,95.5478,50400.0
2010-10-18 14:30:00,121.6,121.75,121.5,121.66,32400.0,95.54,95.6578,95.4614,95.5871,32400.0
2010-10-18 15:00:00,121.66,122.04,121.62,122.0,48100.0,95.5871,95.8857,95.5557,95.8542,48100.0
2010-10-18 15:30:00,122.0,122.17,121.87,122.14,115400.0,95.8542,95.9878,95.7521,95.9642,115400.0
2010-10-19 09:30:00,121.12,121.35,119.6,121.01,40300.0,95.1628,95.3435,93.9686,95.0764,40300.0
2010-10-19 10:00:00,120.98,121.87,120.88,121.87,78200.0,95.0528,95.7521,94.9743,95.7521,78200.0
2010-10-19 10:30:00,121.86,122.01,121.67,121.76,88500.0,95.7443,95.8621,95.595,95.6657,88500.0
2010-10-19 11:00:00,121.63,121.78,121.25,121.49,54800.0,95.5635,95.6814,95.265,95.4535,54800.0
2010-10-19 11:30:00,121.49,122.08,121.47,121.94,101200.0,95.4535,95.9171,95.4378,95.8071,101200.0
2010-10-19 12:00:00,121.95,122.02,121.78,121.82,11400.0,95.815,95.87,95.6814,95.7128,11400.0
2010-10-19 12:30:00,121.74,121.92,121.62,121.87,20400.0,95.65,95.7914,95.5557,95.7521,20400.0
2010-10-19 13:00:00,121.81,121.84,121.28,121.3,17400.0,95.705,95.7285,95.2886,95.3043,17400.0
2010-10-19 13:30:00,121.24,121.28,120.72,120.76,28300.0,95.2571,95.2886,94.8486,94.88,28300.0
2010-10-19 14:00:00,120.72,120.99,120.11,120.78,79200.0,94.8486,95.0607,94.3693,94.8957,79200.0
2010-10-19 14:30:00,120.8,121.05,120.78,120.96,53800.0,94.9114,95.1078,94.8957,95.0371,53800.0
2010-10-19 15:00:00,120.94,121.0,120.52,120.66,83600.0,95.0214,95.0686,94.6914,94.8014,83600.0
2010-10-19 15:30:00,120.64,121.16,120.51,121.16,166400.0,94.7857,95.1943,94.6836,95.1943,166400.0
2010-10-20 09:30:00,121.16,122.22,121.1,121.73,29300.0,95.1943,96.0271,95.1471,95.6421,29300.0
2010-10-20 10:00:00,121.82,122.02,121.64,121.86,37300.0,95.7128,95.87,95.5714,95.7443,37300.0
2010-10-20 10:30:00,121.85,122.49,121.69,122.47,61400.0,95.7364,96.2392,95.6107,96.2235,61400.0
2010-10-20 11:00:00,122.47,122.5,122.08,122.21,35600.0,96.2235,96.2471,95.9171,96.0192,35600.0
2010-10-20 11:30:00,122.22,122.58,122.2,122.49,36300.0,96.0271,96.3099,96.0114,96.2392,36300.0
2010-10-20 12:00:00,122.49,122.92,122.43,122.66,24500.0,96.2392,96.5771,96.1921,96.3728,24500.0
2010-10-20 12:30:00,122.65,122.74,122.5,122.62,13900.0,96.3649,96.4357,96.2471,96.3414,13900.0
2010-10-20 13:00:00,122.61,122.8,122.56,122.72,19900.0,96.3335,96.4828,96.2942,96.4199,19900.0
2010-10-20 13:30:00,122.72,122.77,122.3,122.44,23100.0,96.4199,96.4592,96.09,96.2,23100.0
2010-10-20 14:00:00,122.45,122.8,122.27,122.74,40800.0,96.2078,96.4828,96.0664,96.4357,40800.0
2010-10-20 14:30:00,122.75,123.11,122.75,122.82,58400.0,96.4435,96.7264,96.4435,96.4985,58400.0
2010-10-20 15:00:00,122.82,123.02,122.55,122.96,58800.0,96.4985,96.6557,96.2864,96.6085,58800.0
2010-10-20 15:30:00,123.02,123.02,122.5,122.67,122900.0,96.6557,96.6557,96.2471,96.3807,122900.0
2010-10-21 09:30:00,123.01,123.84,122.99,123.81,24900.0,96.6478,97.2999,96.6321,97.2763,24900.0
2010-10-21 10:00:00,123.8,124.37,123.52,124.06,57900.0,97.2685,97.7163,97.0485,97.4728,57900.0
2010-10-21 10:30:00,124.08,124.33,123.88,124.0,61400.0,97.4885,97.6849,97.3313,97.4256,61400.0
2010-10-21 11:00:00,123.97,124.33,123.78,124.0,72900.0,97.4021,97.6849,97.2528,97.4256,72900.0
2010-10-21 11:30:00,124.0,124.04,123.42,123.97,51900.0,97.4256,97.4571,96.9699,97.4021,51900.0
2010-10-21 12:00:00,123.97,124.02,123.58,124.0,32700.0,97.4021,97.4413,97.0956,97.4256,32700.0
2010-10-21 12:30:00,124.0,124.01,123.54,123.81,29400.0,97.4256,97.4335,97.0642,97.2763,29400.0
2010-10-21 13:00:00,123.84,124.07,123.79,123.92,22600.0,97.2999,97.4806,97.2606,97.3628,22600.0
2010-10-21 13:30:00,123.88,123.91,122.94,122.94,29900.0,97.3313,97.3549,96.5928,96.5928,29900.0
2010-10-21 14:00:00,122.92,123.54,122.82,123.4,41500.0,96.5771,97.0642,96.4985,96.9542,41500.0
2010-10-21 14:30:00,123.47,123.55,123.24,123.46,48100.0,97.0092,97.0721,96.8285,97.0014,48100.0
2010-10-21 15:00:00,123.5,124.1,123.46,123.76,122300.0,97.0328,97.5042,97.0014,97.2371,122300.0
2010-10-21 15:30:00,123.78,123.87,123.52,123.85,150900.0,97.2528,97.3235,97.0485,97.3078,150900.0
2010-10-22 09:30:00,123.87,123.87,123.0,123.0,36200.0,97.3235,97.3235,96.6399,96.6399,36200.0
2010-10-22 10:00:00,122.93,123.3,122.76,122.91,42300.0,96.5849,96.8756,96.4514,96.5692,42300.0
2010-10-22 10:30:00,122.96,123.22,122.86,123.16,16700.0,96.6085,96.8128,96.5299,96.7656,16700.0
2010-10-22 11:00:00,123.14,123.14,122.83,122.95,22100.0,96.7499,96.7499,96.5064,96.6007,22100.0
2010-10-22 11:30:00,122.95,122.97,122.64,122.67,18000.0,96.6007,96.6164,96.3571,96.3807,18000.0
2010-10-22 12:00:00,122.65,122.89,122.64,122.78,18300.0,96.3649,96.5535,96.3571,96.4671,18300.0
2010-10-22 12:30:00,122.79,122.82,122.55,122.65,22500.0,96.4749,96.4985,96.2864,96.3649,22500.0
2010-10-22 13:00:00,122.66,122.79,122.49,122.64,30400.0,96.3728,96.4749,96.2392,96.3571,30400.0
2010-10-22 13:30:00,122.66,122.71,122.48,122.52,15800.0,96.3728,96.4121,96.2314,96.2628,15800.0
2010-10-22 14:00:00,122.52,122.75,122.5,122.73,17800.0,96.2628,96.4435,96.2471,96.4278,17800.0
2010-10-22 14:30:00,122.7,122.89,122.62,122.77,21900.0,96.4042,96.5535,96.3414,96.4592,21900.0
2010-10-22 15:00:00,122.76,122.95,122.61,122.69,38900.0,96.4514,96.6007,96.3335,96.3964,38900.0
2010-10-22 15:30:00,122.67,122.83,122.49,122.58,116800.0,96.3807,96.5064,96.2392,96.3099,116800.0
2010-10-25 09:30:00,123.54,124.11,123.0,124.03,41500.0,97.0642,97.5121,96.6399,97.4492,41500.0
2010-10-25 10:00:00,124.03,124.45,123.84,124.13,78800.0,97.4492,97.7792,97.2999,97.5278,78800.0
2010-10-25 10:30:00,124.16,124.21,123.38,123.5,44600.0,97.5513,97.5906,96.9385,97.0328,44600.0
2010-10-25 11:00:00,123.47,123.63,123.29,123.62,23100.0,97.0092,97.1349,96.8678,97.1271,23100.0
2010-10-25 11:30:00,123.62,123.7,123.33,123.45,17300.0,97.1271,97.1899,96.8992,96.9935,17300.0
2010-10-25 12:00:00,123.43,123.45,123.0,123.13,20100.0,96.9778,96.9935,96.6399,96.7421,20100.0
2010-10-25 12:30:00,123.08,123.19,122.99,122.99,10400.0,96.7028,96.7892,96.6321,96.6321,10400.0
2010-10-25 13:00:00,122.97,123.3,122.97,123.3,21000.0,96.6164,96.8756,96.6164,96.8756,21000.0
2010-10-25 13:30:00,123.23,123.29,122.98,122.98,20000.0,96.8206,96.8678,96.6242,96.6242,20000.0
2010-10-25 14:00:00,123.04,123.18,122.98,123.0,22400.0,96.6714,96.7814,96.6242,96.6399,22400.0
2010-10-25 14:30:00,122.98,123.17,122.71,123.02,29100.0,96.6242,96.7735,96.4121,96.6557,29100.0
2010-10-25 15:00:00,123.02,123.23,122.98,123.16,28300.0,96.6557,96.8206,96.6242,96.7656,28300.0
2010-10-25 15:30:00,123.12,123.17,122.31,122.67,99600.0,96.7342,96.7735,96.0978,96.3807,99600.0
2010-10-26 09:30:00,121.92,122.0,121.11,121.69,23800.0,95.7914,95.8542,95.155,95.6107,23800.0
2010-10-26 10:00:00,121.75,123.03,121.75,122.79,41000.0,95.6578,96.6635,95.6578,96.4749,41000.0
2010-10-26 10:30:00,122.76,122.97,122.33,122.54,55500.0,96.4514,96.6164,96.1135,96.2785,55500.0
2010-10-26 11:00:00,122.55,122.63,121.75,122.05,50400.0,96.2864,96.3492,95.6578,95.8935,50400.0
2010-10-26 11:30:00,122.06,122.17,121.97,122.05,21600.0,95.9014,95.9878,95.8307,95.8935,21600.0
2010-10-26 12:00:00,122.09,122.24,121.87,121.94,22900.0,95.925,96.0428,95.7521,95.8071,22900.0
2010-10-26 12:30:00,121.94,121.94,121.49,121.61,68600.0,95.8071,95.8071,95.4535,95.5478,68600.0
2010-10-26 13:00:00,121.63,122.03,121.6,121.64,25800.0,95.5635,95.8778,95.54,95.5714,25800.0
2010-10-26 13:30:00,121.68,121.73,121.42,121.54,24200.0,95.6028,95.6421,95.3985,95.4928,24200.0
2010-10-26 14:00:00,121.54,121.77,121.4,121.77,39000.0,95.4928,95.6735,95.3828,95.6735,39000.0
2010-10-26 14:30:00,121.76,122.12,121.76,121.87,38900.0,95.6657,95.9485,95.6657,95.7521,38900.0
2010-10-26 15:00:00,121.86,122.15,121.84,121.93,21500.0,95.7443,95.9721,95.7285,95.7993,21500.0
2010-10-26 15:30:00,121.91,122.09,121.45,121.74,59400.0,95.7835,95.925,95.4221,95.65,59400.0
2010-10-27 09:30:00,121.13,121.19,120.74,121.09,55900.0,95.1707,95.2178,94.8643,95.1393,55900.0
2010-10-27 10:00:00,121.17,121.42,120.5,120.63,49000.0,95.2021,95.3985,94.6757,94.7779,49000.0
2010-10-27 10:30:00,120.59,120.74,120.33,120.35,29500.0,94.7464,94.8643,94.5421,94.5579,29500.0
2010-10-27 11:00:00,120.37,120.66,120.32,120.57,30000.0,94.5736,94.8014,94.5343,94.7307,30000.0
2010-10-27 11:30:00,120.56,121.17,120.52,121.11,29500.0,94.7229,95.2021,94.6914,95.155,29500.0
2010-10-27 12:00:00,121.06,121.12,120.54,120.58,34100.0,95.1157,95.1628,94.7071,94.7386,34100.0
2010-10-27 12:30:00,120.58,120.73,120.48,120.51,21100.0,94.7386,94.8564,94.66,94.6836,21100.0
2010-10-27 13:00:00,120.53,120.63,120.11,120.23,23000.0,94.6993,94.7779,94.3693,94.4636,23000.0
2010-10-27 13:30:00,120.22,120.47,120.1,120.44,16000.0,94.4557,94.6521,94.3614,94.6286,16000.0
2010-10-27 14:00:00,120.44,120.85,120.36,120.8,34200.0,94.6286,94.9507,94.5657,94.9114,34200.0
2010-10-27 14:30:00,120.78,121.35,120.72,121.12,46900.0,94.8957,95.3435,94.8486,95.1628,46900.0
2010-10-27 15:00:00,121.1,121.31,120.85,121.09,24600.0,95.1471,95.3121,94.9507,95.1393,24600.0
2010-10-27 15:30:00,121.08,121.61,121.07,121.45,47200.0,95.1314,95.5478,95.1236,95.4221,47200.0
2010-10-28 09:30:00,122.2,122.62,121.83,122.29,33800.0,96.0114,96.3414,95.7207,96.0821,33800.0
2010-10-28 10:00:00,122.28,122.35,121.08,121.08,26100.0,96.0742,96.1292,95.1314,95.1314,26100.0
2010-10-28 10:30:00,121.13,121.36,120.97,121.32,10700.0,95.1707,95.3514,95.045,95.32,10700.0
2010-10-28 11:00:00,121.27,121.43,121.14,121.3,13700.0,95.2807,95.4064,95.1786,95.3043,13700.0
2010-10-28 11:30:00,121.3,121.3,120.9,120.92,17900.0,95.3043,95.3043,94.99,95.0057,17900.0
2010-10-28 12:00:00,120.88,121.0,120.57,120.74,24300.0,94.9743,95.0686,94.7307,94.8643,24300.0
2010-10-28 12:30:00,120.7,120.89,120.64,120.77,13300.0,94.8329,94.9821,94.7857,94.8878,13300.0
2010-10-28 13:00:00,120.79,121.36,120.69,120.96,24900.0,94.9036,95.3514,94.825,95.0371,24900.0
2010-10-28 13:30:00,121.01,121.26,120.95,121.05,16000.0,95.0764,95.2728,95.0293,95.1078,16000.0
2010-10-28 14:00:00,121.02,121.43,121.02,121.23,14200.0,95.0843,95.4064,95.0843,95.2493,14200.0
2010-10-28 14:30:00,121.3,121.55,121.15,121.42,22500.0,95.3043,95.5007,95.1864,95.3985,22500.0
2010-10-28 15:00:00,121.36,121.51,121.13,121.3,81200.0,95.3514,95.4693,95.1707,95.3043,81200.0
2010-10-28 15:30:00,121.32,121.53,121.09,121.09,100500.0,95.32,95.485,95.1393,95.1393,100500.0
2010-10-29 09:30:00,121.13,122.37,120.95,121.61,68900.0,95.1707,96.145,95.0293,95.5478,68900.0
2010-10-29 10:00:00,121.56,122.66,121.56,122.53,49600.0,95.5085,96.3728,95.5085,96.2707,49600.0
2010-10-29 10:30:00,122.51,123.14,122.41,123.14,69400.0,96.255,96.7499,96.1764,96.7499,69400.0
2010-10-29 11:00:00,123.08,123.38,123.05,123.2,38200.0,96.7028,96.9385,96.6792,96.7971,38200.0
2010-10-29 11:30:00,123.15,123.18,122.6,123.16,43100.0,96.7578,96.7814,96.3257,96.7656,43100.0
2010-10-29 12:00:00,123.21,123.73,123.16,123.69,36400.0,96.8049,97.2135,96.7656,97.1821,36400.0
2010-10-29 12:30:00,123.71,123.91,123.67,123.71,22000.0,97.1978,97.3549,97.1664,97.1978,22000.0
2010-10-29 13:00:00,123.71,123.71,123.33,123.47,41100.0,97.1978,97.1978,96.8992,97.0092,41100.0
2010-10-29 13:30:00,123.46,123.93,123.46,123.91,64100.0,97.0014,97.3706,97.0014,97.3549,64100.0
2010-10-29 14:00:00,123.87,124.0,123.75,123.84,37600.0,97.3235,97.4256,97.2292,97.2999,37600.0
2010-10-29 14:30:00,123.8,124.13,123.69,123.95,59100.0,97.2685,97.5278,97.1821,97.3863,59100.0
2010-10-29 15:00:00,123.95,124.12,123.88,123.99,72900.0,97.3863,97.5199,97.3313,97.4178,72900.0
2010-10-29 15:30:00,124.01,124.13,123.88,124.03,195000.0,97.4335,97.5278,97.3313,97.4492,195000.0
2010-11-01 09:30:00,124.45,124.68,124.08,124.29,24700.0,97.7792,97.9599,97.4885,97.6535,24700.0
2010-11-01 10:00:00,124.28,125.28,124.28,125.08,37400.0,97.6456,98.4313,97.6456,98.2742,37400.0
2010-11-01 10:30:00,125.07,125.35,125.07,125.11,30200.0,98.2663,98.4863,98.2663,98.2977,30200.0
2010-11-01 11:00:00,125.09,125.09,124.09,124.5,67400.0,98.282,98.282,97.4963,97.8185,67400.0
2010-11-01 11:30:00,124.41,124.65,124.19,124.65,49600.0,97.7478,97.9363,97.5749,97.9363,49600.0
2010-11-01 12:00:00,124.7,124.74,124.24,124.63,19000.0,97.9756,98.007,97.6142,97.9206,19000.0
2010-11-01 12:30:00,124.63,124.66,124.34,124.51,17900.0,97.9206,97.9442,97.6928,97.8263,17900.0
2010-11-01 13:00:00,124.51,124.81,124.27,124.61,20500.0,97.8263,98.062,97.6378,97.9049,20500.0
2010-11-01 13:30:00,124.63,125.41,124.63,125.18,47300.0,97.9206,98.5335,97.9206,98.3527,47300.0
2010-11-01 14:00:00,125.2,125.29,124.91,125.05,35300.0,98.3685,98.4392,98.1406,98.2506,35300.0
2010-11-01 14:30:00,125.01,125.02,124.42,124.58,37600.0,98.2192,98.227,97.7556,97.8813,37600.0
2010-11-01 15:00:00,124.57,124.59,123.72,124.01,37500.0,97.8735,97.8892,97.2056,97.4335,37500.0
2010-11-01 15:30:00,124.04,124.47,124.0,124.39,50800.0,97.4571,97.7949,97.4256,97.732,50800.0
2010-11-02 09:30:00,125.45,126.19,125.42,125.99,23900.0,98.5649,99.1463,98.5413,98.9892,23900.0
2010-11-02 10:00:00,125.94,125.95,125.07,125.09,29000.0,98.9499,98.9577,98.2663,98.282,29000.0
2010-11-02 10:30:00,125.16,125.31,124.84,125.19,26600.0,98.337,98.4549,98.0856,98.3606,26600.0
2010-11-02 11:00:00,125.14,125.5,125.1,125.29,19700.0,98.3213,98.6042,98.2899,98.4392,19700.0
2010-11-02 11:30:00,125.29,125.38,125.06,125.24,11400.0,98.4392,98.5099,98.2585,98.3999,11400.0
2010-11-02 12:00:00,125.2,125.37,125.13,125.13,12200.0,98.3685,98.502,98.3135,98.3135,12200.0
2010-11-02 12:30:00,125.1,125.46,125.08,125.35,11600.0,98.2899,98.5727,98.2742,98.4863,11600.0
2010-11-02 13:00:00,125.35,125.41,125.21,125.22,11400.0,98.4863,98.5335,98.3763,98.3842,11400.0
2010-11-02 13:30:00,125.24,125.52,125.23,125.49,10900.0,98.3999,98.6199,98.392,98.5963,10900.0
2010-11-02 14:00:00,125.51,125.51,125.27,125.33,19900.0,98.612,98.612,98.4235,98.4706,19900.0
2010-11-02 14:30:00,125.3,125.36,125.03,125.06,22600.0,98.447,98.4942,98.2349,98.2585,22600.0
2010-11-02 15:00:00,125.09,125.33,125.09,125.2,20500.0,98.282,98.4706,98.282,98.3685,20500.0
2010-11-02 15:30:00,125.22,125.27,124.92,125.19,63100.0,98.3842,98.4235,98.1485,98.3606,63100.0
2010-11-03 09:30:00,125.27,125.37,124.69,124.88,13800.0,98.4235,98.502,97.9678,98.117,13800.0
2010-11-03 10:00:00,124.89,124.96,124.48,124.94,28800.0,98.1249,98.1799,97.8028,98.1642,28800.0
2010-11-03 10:30:00,124.97,125.19,124.46,124.6,21100.0,98.1877,98.3606,97.787,97.897,21100.0
2010-11-03 11:00:00,124.55,124.61,124.02,124.11,15300.0,97.8578,97.9049,97.4413,97.5121,15300.0
2010-11-03 11:30:00,124.11,124.38,124.09,124.18,11100.0,97.5121,97.7242,97.4963,97.5671,11100.0
2010-11-03 12:00:00,124.16,124.18,123.81,123.89,19600.0,97.5513,97.5671,97.2763,97.3392,19600.0
2010-11-03 12:30:00,123.84,124.05,123.82,123.94,33700.0,97.2999,97.4649,97.2842,97.3785,33700.0
2010-11-03 13:00:00,123.95,124.32,123.95,124.17,18800.0,97.3863,97.6771,97.3863,97.5592,18800.0
2010-11-03 13:30:00,124.24,124.36,124.05,124.13,14200.0,97.6142,97.7085,97.4649,97.5278,14200.0
2010-11-03 14:00:00,124.1,124.83,123.41,123.56,104000.0,97.5042,98.0778,96.9621,97.0799,104000.0
2010-11-03 14:30:00,123.46,124.53,123.14,124.35,55200.0,97.0014,97.842,96.7499,97.7006,55200.0
2010-11-03 15:00:00,124.39,124.65,124.18,124.37,54200.0,97.732,97.9363,97.5671,97.7163,54200.0
2010-11-03 15:30:00,124.37,124.61,123.94,124.61,104300.0,97.7163,97.9049,97.3785,97.9049,104300.0
2010-11-04 09:30:00,125.74,125.74,124.92,125.15,37800.0,99.215,99.215,98.568,98.7495,37800.0
2010-11-04 10:00:00,125.15,125.33,124.88,125.33,45800.0,98.7495,98.8915,98.5364,98.8915,45800.0
2010-11-04 10:30:00,125.34,125.62,125.05,125.59,19700.0,98.8994,99.1203,98.6705,99.0966,19700.0
2010-11-04 11:00:00,125.63,125.94,125.58,125.67,14600.0,99.1282,99.3728,99.0887,99.1598,14600.0
2010-11-04 11:30:00,125.71,125.89,125.36,125.36,24000.0,99.1913,99.3333,98.9152,98.9152,24000.0
2010-11-04 12:00:00,125.36,125.38,125.0,125.27,17500.0,98.9152,98.9309,98.6311,98.8441,17500.0
2010-11-04 12:30:00,125.31,125.47,125.1,125.32,10600.0,98.8757,99.0019,98.71,98.8836,10600.0
2010-11-04 13:00:00,125.32,125.44,125.21,125.43,8100.0,98.8836,98.9783,98.7968,98.9704,8100.0
2010-11-04 13:30:00,125.49,125.54,125.18,125.38,18500.0,99.0177,99.0572,98.7731,98.9309,18500.0
2010-11-04 14:00:00,125.33,125.48,125.17,125.29,28300.0,98.8915,99.0098,98.7652,98.8599,28300.0
2010-11-04 14:30:00,125.32,125.62,125.29,125.56,23200.0,98.8836,99.1203,98.8599,99.073,23200.0
2010-11-04 15:00:00,125.58,126.16,125.54,126.08,71100.0,99.0887,99.5464,99.0572,99.4833,71100.0
2010-11-04 15:30:00,126.07,126.42,125.95,126.34,102800.0,99.4754,99.7515,99.3807,99.6884,102800.0
2010-11-05 09:30:00,126.34,126.64,125.96,126.47,20700.0,99.6884,99.9251,99.3886,99.791,20700.0
2010-11-05 10:00:00,126.4,126.72,126.19,126.7,22900.0,99.7358,99.9883,99.5701,99.9725,22900.0
2010-11-05 10:30:00,126.76,127.09,126.73,127.01,11900.0,100.0198,100.2802,99.9961,100.2171,11900.0
2010-11-05 11:00:00,126.96,127.08,126.78,127.05,23700.0,100.1776,100.2723,100.0356,100.2486,23700.0
2010-11-05 11:30:00,127.06,127.08,126.77,126.77,17100.0,100.2565,100.2723,100.0277,100.0277,17100.0
2010-11-05 12:00:00,126.77,126.95,126.71,126.73,15400.0,100.0277,100.1697,99.9804,99.9961,15400.0
2010-11-05 12:30:00,126.74,127.08,126.7,127.0,12700.0,100.004,100.2723,99.9725,100.2092,12700.0
2010-11-05 13:00:00,127.01,127.31,126.98,127.31,18700.0,100.2171,100.4538,100.1934,100.4538,18700.0
2010-11-05 13:30:00,127.34,127.52,127.25,127.49,17800.0,100.4775,100.6195,100.4065,100.5958,17800.0
2010-11-05 14:00:00,127.5,127.56,127.31,127.56,34600.0,100.6037,100.6511,100.4538,100.6511,34600.0
2010-11-05 14:30:00,127.57,127.7,127.39,127.62,30400.0,100.6589,100.7615,100.5169,100.6984,30400.0
2010-11-05 15:00:00,127.68,127.94,127.64,127.9,59800.0,100.7457,100.9509,100.7142,100.9193,59800.0
2010-11-05 15:30:00,127.9,128.27,127.6,128.16,99500.0,100.9193,101.2113,100.6826,101.1245,99500.0
2010-11-08 09:30:00,127.93,127.93,126.86,127.06,25400.0,100.943,100.943,100.0987,100.2565,25400.0
2010-11-08 10:00:00,127.07,127.39,127.03,127.36,17600.0,100.2644,100.5169,100.2329,100.4932,17600.0
2010-11-08 10:30:00,127.37,127.44,127.02,127.02,21600.0,100.5011,100.5564,100.225,100.225,21600.0
2010-11-08 11:00:00,127.0,127.05,126.67,126.97,10100.0,100.2092,100.2486,99.9488,100.1855,10100.0
2010-11-08 11:30:00,127.01,127.58,127.01,127.36,13100.0,100.2171,100.6668,100.2171,100.4932,13100.0
2010-11-08 12:00:00,127.39,127.5,127.14,127.46,17400.0,100.5169,100.6037,100.3197,100.5722,17400.0
2010-11-08 12:30:00,127.49,127.49,127.17,127.27,8200.0,100.5958,100.5958,100.3433,100.4222,8200.0
2010-11-08 13:00:00,127.23,127.46,127.18,127.31,11600.0,100.3907,100.5722,100.3512,100.4538,11600.0
2010-11-08 13:30:00,127.3,127.33,127.07,127.12,22100.0,100.4459,100.4696,100.2644,100.3039,22100.0
2010-11-08 14:00:00,127.12,127.19,126.98,127.01,17300.0,100.3039,100.3591,100.1934,100.2171,17300.0
2010-11-08 14:30:00,127.0,127.04,126.78,126.96,20900.0,100.2092,100.2408,100.0356,100.1776,20900.0
2010-11-08 15:00:00,126.98,127.15,126.92,127.14,29700.0,100.1934,100.3275,100.1461,100.3197,29700.0
2010-11-08 15:30:00,127.14,127.3,126.89,127.03,95600.0,100.3197,100.4459,100.1224,100.2329,95600.0
2010-11-09 09:30:00,127.12,127.12,126.21,126.6,18500.0,100.3039,100.3039,99.5858,99.8936,18500.0
2010-11-09 10:00:00,126.66,126.96,126.55,126.87,13600.0,99.9409,100.1776,99.8541,100.1066,13600.0
2010-11-09 10:30:00,126.79,126.82,126.41,126.61,23600.0,100.0435,100.0672,99.7437,99.9015,23600.0
2010-11-09 11:00:00,126.61,126.65,126.3,126.46,10700.0,99.9015,99.933,99.6569,99.7831,10700.0
2010-11-09 11:30:00,126.46,126.55,126.15,126.15,6400.0,99.7831,99.8541,99.5385,99.5385,6400.0
2010-11-09 12:00:00,126.03,126.37,125.98,126.2,5000.0,99.4438,99.7121,99.4044,99.578,5000.0
2010-11-09 12:30:00,126.19,126.3,125.95,126.0,5700.0,99.5701,99.6569,99.3807,99.4201,5700.0
2010-11-09 13:00:00,126.0,126.25,125.87,125.95,10700.0,99.4201,99.6174,99.3176,99.3807,10700.0
2010-11-09 13:30:00,125.95,126.09,125.51,125.65,24700.0,99.3807,99.4912,99.0335,99.144,24700.0
2010-11-09 14:00:00,125.65,126.12,125.63,126.0,15300.0,99.144,99.5148,99.1282,99.4201,15300.0
2010-11-09 14:30:00,126.04,126.26,126.03,126.2,17000.0,99.4517,99.6253,99.4438,99.578,17000.0
2010-11-09 15:00:00,126.12,126.12,125.61,125.73,35300.0,99.5148,99.5148,99.1124,99.2071,35300.0
2010-11-09 15:30:00,125.72,125.83,125.17,125.83,94000.0,99.1992,99.286,98.7652,99.286,94000.0
2010-11-10 09:30:00,125.66,125.68,125.1,125.18,14900.0,99.1519,99.1676,98.71,98.7731,14900.0
2010-11-10 10:00:00,125.19,125.35,124.9,124.96,12100.0,98.781,98.9073,98.5522,98.5995,12100.0
2010-11-10 10:30:00,124.99,125.39,124.96,125.22,21900.0,98.6232,98.9388,98.5995,98.8047,21900.0
2010-11-10 11:00:00,125.28,125.54,125.15,125.54,9900.0,98.852,99.0572,98.7495,99.0572,9900.0
2010-11-10 11:30:00,125.64,125.96,125.59,125.89,16000.0,99.1361,99.3886,99.0966,99.3333,16000.0
2010-11-10 12:00:00,125.88,125.97,125.41,125.47,8000.0,99.3255,99.3965,98.9546,99.0019,8000.0
2010-11-10 12:30:00,125.49,125.69,125.41,125.46,15900.0,99.0177,99.1755,98.9546,98.9941,15900.0
2010-11-10 13:00:00,125.48,126.16,125.2,126.06,13500.0,99.0098,99.5464,98.7889,99.4675,13500.0
2010-11-10 13:30:00,126.09,126.16,125.55,125.87,24000.0,99.4912,99.5464,99.0651,99.3176,24000.0
2010-11-10 14:00:00,125.96,126.38,125.88,126.29,17000.0,99.3886,99.72,99.3255,99.649,17000.0
2010-11-10 14:30:00,126.33,126.36,126.04,126.17,15500.0,99.6805,99.7042,99.4517,99.5543,15500.0
2010-11-10 15:00:00,126.17,126.23,125.91,126.03,18300.0,99.5543,99.6016,99.3491,99.4438,18300.0
2010-11-10 15:30:00,126.03,126.33,125.94,126.28,31700.0,99.4438,99.6805,99.3728,99.6411,31700.0
2010-11-11 09:30:00,123.5,125.16,123.35,125.06,80900.0,97.4475,98.7573,97.3292,98.6784,80900.0
2010-11-11 10:00:00,125.15,126.0,125.05,125.83,57600.0,98.7495,99.4201,98.6705,99.286,57600.0
2010-11-11 10:30:00,125.89,125.89,125.34,125.76,38900.0,99.3333,99.3333,98.8994,99.2308,38900.0
2010-11-11 11:00:00,125.8,126.11,125.49,125.89,55100.0,99.2623,99.5069,99.0177,99.3333,55100.0
2010-11-11 11:30:00,125.89,126.14,125.89,125.97,29600.0,99.3333,99.5306,99.3333,99.3965,29600.0
2010-11-11 12:00:00,126.03,126.21,125.91,125.95,21900.0,99.4438,99.5858,99.3491,99.3807,21900.0
2010-11-11 12:30:00,125.99,126.07,125.67,125.93,26500.0,99.4123,99.4754,99.1598,99.3649,26500.0
2010-11-11 13:00:00,125.93,126.32,125.79,126.16,21000.0,99.3649,99.6726,99.2544,99.5464,21000.0
2010-11-11 13:30:00,126.17,126.48,126.17,126.33,26600.0,99.5543,99.7989,99.5543,99.6805,26600.0
2010-11-11 14:00:00,126.32,126.45,126.22,126.35,26100.0,99.6726,99.7752,99.5937,99.6963,26100.0
2010-11-11 14:30:00,126.46,126.84,126.33,126.49,52200.0,99.7831,100.0829,99.6805,99.8068,52200.0
2010-11-11 15:00:00,126.46,126.73,126.26,126.44,50300.0,99.7831,99.9961,99.6253,99.7673,50300.0
2010-11-11 15:30:00,126.41,126.74,126.11,126.66,133500.0,99.7437,100.004,99.5069,99.9409,133500.0
2010-11-12 09:30:00,125.96,126.51,125.47,126.41,76200.0,99.3886,99.8226,99.0019,99.7437,76200.0
2010-11-12 10:00:00,126.41,126.66,126.02,126.08,48500.0,99.7437,99.9409,99.4359,99.4833,48500.0
2010-11-12 10:30:00,126.0,126.06,125.33,125.56,46800.0,99.4201,99.4675,98.8915,99.073,46800.0
2010-11-12 11:00:00,125.54,126.27,125.51,126.11,35300.0,99.0572,99.6332,99.0335,99.5069,35300.0
2010-11-12 11:30:00,126.08,126.11,125.38,125.45,16900.0,99.4833,99.5069,98.9309,98.9862,16900.0
2010-11-12 12:00:00,125.49,125.55,125.23,125.32,25600.0,99.0177,99.0651,98.8126,98.8836,25600.0
2010-11-12 12:30:00,125.36,125.48,124.85,124.94,38900.0,98.9152,99.0098,98.5127,98.5838,38900.0
2010-11-12 13:00:00,124.9,124.99,124.5,124.91,50200.0,98.5522,98.6232,98.2366,98.5601,50200.0
2010-11-12 13:30:00,124.87,124.95,124.49,124.57,27700.0,98.5285,98.5916,98.2287,98.2918,27700.0
2010-11-12 14:00:00,124.56,125.03,124.45,124.83,22500.0,98.2839,98.6548,98.1971,98.497,22500.0
2010-11-12 14:30:00,124.8,125.36,124.63,125.16,31200.0,98.4733,98.9152,98.3391,98.7573,31200.0
2010-11-12 15:00:00,125.12,125.67,125.08,125.34,53500.0,98.7258,99.1598,98.6942,98.8994,53500.0
2010-11-12 15:30:00,125.32,125.58,125.15,125.53,82600.0,98.8836,99.0887,98.7495,99.0493,82600.0
2010-11-15 09:30:00,126.12,126.53,125.73,125.95,36200.0,99.5148,99.8383,99.2071,99.3807,36200.0
2010-11-15 10:00:00,126.03,126.13,125.93,126.1,35100.0,99.4438,99.5227,99.3649,99.499,35100.0
2010-11-15 10:30:00,126.12,126.29,126.0,126.24,31800.0,99.5148,99.649,99.4201,99.6095,31800.0
2010-11-15 11:00:00,126.25,126.4,126.14,126.38,43700.0,99.6174,99.7358,99.5306,99.72,43700.0
2010-11-15 11:30:00,126.41,127.13,126.41,126.98,28300.0,99.7437,100.3118,99.7437,100.1934,28300.0
2010-11-15 12:00:00,126.97,127.0,126.28,126.44,28300.0,100.1855,100.2092,99.6411,99.7673,28300.0
2010-11-15 12:30:00,126.42,126.58,126.4,126.52,11500.0,99.7515,99.8778,99.7358,99.8304,11500.0
2010-11-15 13:00:00,126.53,126.7,126.3,126.55,17400.0,99.8383,99.9725,99.6569,99.8541,17400.0
2010-11-15 13:30:00,126.56,126.72,126.53,126.59,14700.0,99.862,99.9883,99.8383,99.8857,14700.0
2010-11-15 14:00:00,126.53,126.59,126.06,126.21,23300.0,99.8383,99.8857,99.4675,99.5858,23300.0
2010-11-15 14:30:00,126.19,126.49,126.02,126.38,25200.0,99.5701,99.8068,99.4359,99.72,25200.0
2010-11-15 15:00:00,126.32,126.32,125.73,125.99,48500.0,99.6726,99.6726,99.2071,99.4123,48500.0
2010-11-15 15:30:00,125.97,126.02,125.34,125.4,92800.0,99.3965,99.4359,98.8994,98.9467,92800.0
2010-11-16 09:30:00,124.77,125.29,124.4,124.8,48100.0,98.4496,98.8599,98.1577,98.4733,48100.0
2010-11-16 10:00:00,124.83,125.24,124.64,124.77,40000.0,98.497,98.8205,98.347,98.4496,40000.0
2010-11-16 10:30:00,124.8,124.8,124.22,124.71,112600.0,98.4733,98.4733,98.0156,98.4023,112600.0
2010-11-16 11:00:00,124.78,124.84,123.93,124.17,62200.0,98.4575,98.5048,97.7868,97.9762,62200.0
2010-11-16 11:30:00,124.2,124.49,123.47,123.59,112000.0,97.9999,98.2287,97.4238,97.5185,112000.0
2010-11-16 12:00:00,123.63,124.31,123.62,124.04,96300.0,97.5501,98.0866,97.5422,97.8736,96300.0
2010-11-16 12:30:00,123.98,124.58,123.77,124.53,66300.0,97.8263,98.2997,97.6606,98.2602,66300.0
2010-11-16 13:00:00,124.51,124.56,124.14,124.48,32500.0,98.2445,98.2839,97.9525,98.2208,32500.0
2010-11-16 13:30:00,124.51,124.64,124.27,124.56,18700.0,98.2445,98.347,98.0551,98.2839,18700.0
2010-11-16 14:00:00,124.53,124.56,124.16,124.3,37900.0,98.2602,98.2839,97.9683,98.0788,37900.0
2010-11-16 14:30:00,124.31,124.31,123.74,124.23,47600.0,98.0866,98.0866,97.6369,98.0235,47600.0
2010-11-16 15:00:00,124.24,124.3,123.81,124.11,46900.0,98.0314,98.0788,97.6921,97.9288,46900.0
2010-11-16 15:30:00,124.08,124.55,124.08,124.43,118400.0,97.9052,98.276,97.9052,98.1813,118400.0
2010-11-17 09:30:00,124.29,125.15,123.48,123.87,62600.0,98.0709,98.7495,97.4317,97.7395,62600.0
2010-11-17 10:00:00,123.88,124.4,123.8,124.21,46800.0,97.7474,98.1577,97.6842,98.0077,46800.0
2010-11-17 10:30:00,124.31,124.48,123.87,124.02,52400.0,98.0866,98.2208,97.7395,97.8578,52400.0
2010-11-17 11:00:00,124.09,124.81,124.0,124.8,26800.0,97.9131,98.4812,97.842,98.4733,26800.0
2010-11-17 11:30:00,124.76,125.12,124.74,125.1,48100.0,98.4417,98.7258,98.4259,98.71,48100.0
2010-11-17 12:00:00,125.11,125.23,124.96,125.08,16900.0,98.7179,98.8126,98.5995,98.6942,16900.0
2010-11-17 12:30:00,125.09,125.39,124.93,125.07,42400.0,98.7021,98.9388,98.5759,98.6863,42400.0
2010-11-17 13:00:00,125.01,125.35,124.93,125.35,18900.0,98.639,98.9073,98.5759,98.9073,18900.0
2010-11-17 13:30:00,125.36,125.36,124.76,124.88,16900.0,98.9152,98.9152,98.4417,98.5364,16900.0
2010-11-17 14:00:00,124.85,124.96,124.71,124.79,16100.0,98.5127,98.5995,98.4023,98.4654,16100.0
2010-11-17 14:30:00,124.78,125.01,124.78,124.81,11000.0,98.4575,98.639,98.4575,98.4812,11000.0
2010-11-17 15:00:00,124.81,125.0,123.0,123.86,475900.0,98.4812,98.6311,97.053,97.7316,475900.0
2010-11-17 15:30:00,123.86,124.94,123.8,124.84,334100.0,97.7316,98.5838,97.6842,98.5048,334100.0
2010-11-18 09:30:00,125.93,126.58,125.54,125.95,148200.0,99.3649,99.8778,99.0572,99.3807,148200.0
2010-11-18 10:00:00,126.09,126.63,125.89,126.25,96500.0,99.4912,99.9172,99.3333,99.6174,96500.0
2010-11-18 10:30:00,126.25,126.28,125.15,125.21,79900.0,99.6174,99.6411,98.7495,98.7968,79900.0
2010-11-18 11:00:00,125.28,125.35,124.3,124.36,77300.0,98.852,98.9073,98.0788,98.1261,77300.0
2010-11-18 11:30:00,124.41,124.53,124.15,124.21,59600.0,98.1656,98.2602,97.9604,98.0077,59600.0
2010-11-18 12:00:00,124.27,124.87,124.2,124.8,39300.0,98.0551,98.5285,97.9999,98.4733,39300.0
2010-11-18 12:30:00,124.73,124.79,124.55,124.55,38400.0,98.4181,98.4654,98.276,98.276,38400.0
2010-11-18 13:00:00,124.57,124.98,124.52,124.93,34100.0,98.2918,98.6153,98.2523,98.5759,34100.0
2010-11-18 13:30:00,124.95,125.24,124.93,125.17,33100.0,98.5916,98.8205,98.5759,98.7652,33100.0
2010-11-18 14:00:00,125.21,125.49,125.1,125.18,31300.0,98.7968,99.0177,98.71,98.7731,31300.0
2010-11-18 14:30:00,125.19,125.38,125.09,125.26,25900.0,98.781,98.9309,98.7021,98.8362,25900.0
2010-11-18 15:00:00,125.3,125.38,124.91,125.15,66400.0,98.8678,98.9309,98.5601,98.7495,66400.0
2010-11-18 15:30:00,125.15,125.25,124.83,125.21,101500.0,98.7495,98.8284,98.497,98.7968,101500.0
2010-11-19 09:30:00,124.88,125.35,124.33,124.62,67200.0,98.5364,98.9073,98.1024,98.3313,67200.0
2010-11-19 10:00:00,124.64,124.79,124.27,124.53,17700.0,98.347,98.4654,98.0551,98.2602,17700.0
2010-11-19 10:30:00,124.49,125.35,124.46,125.14,15600.0,98.2287,98.9073,98.205,98.7416,15600.0
2010-11-19 11:00:00,125.06,125.51,125.06,125.5,20400.0,98.6784,99.0335,98.6784,99.0256,20400.0
2010-11-19 11:30:00,125.43,125.71,125.25,125.25,10200.0,98.9704,99.1913,98.8284,98.8284,10200.0
2010-11-19 12:00:00,125.26,125.3,124.78,124.81,31700.0,98.8362,98.8678,98.4575,98.4812,31700.0
2010-11-19 12:30:00,124.79,125.0,124.68,125.0,20400.0,98.4654,98.6311,98.3786,98.6311,20400.0
2010-11-19 13:00:00,125.0,125.2,124.9,124.92,18000.0,98.6311,98.7889,98.5522,98.568,18000.0
2010-11-19 13:30:00,124.91,125.06,124.87,124.93,22100.0,98.5601,98.6784,98.5285,98.5759,22100.0
2010-11-19 14:00:00,124.99,125.26,124.92,125.19,36000.0,98.6232,98.8362,98.568,98.781,36000.0
2010-11-19 14:30:00,125.21,125.48,125.14,125.28,25400.0,98.7968,99.0098,98.7416,98.852,25400.0
2010-11-19 15:00:00,125.28,125.44,125.18,125.26,50500.0,98.852,98.9783,98.7731,98.8362,50500.0
2010-11-19 15:30:00,125.28,125.86,125.21,125.71,113700.0,98.852,99.3097,98.7968,99.1913,113700.0
2010-11-22 09:30:00,125.5,125.99,125.04,125.95,22400.0,99.0256,99.4123,98.6627,99.3807,22400.0
2010-11-22 10:00:00,125.91,126.0,125.22,125.22,47700.0,99.3491,99.4201,98.8047,98.8047,47700.0
2010-11-22 10:30:00,125.19,125.58,124.82,125.47,25900.0,98.781,99.0887,98.4891,99.0019,25900.0
2010-11-22 11:00:00,125.39,125.55,124.96,125.42,31100.0,98.9388,99.0651,98.5995,98.9625,31100.0
2010-11-22 11:30:00,125.47,125.47,125.11,125.11,21700.0,99.0019,99.0019,98.7179,98.7179,21700.0
2010-11-22 12:00:00,125.12,125.33,124.77,124.78,15400.0,98.7258,98.8915,98.4496,98.4575,15400.0
2010-11-22 12:30:00,124.81,124.97,124.52,124.96,28000.0,98.4812,98.6074,98.2523,98.5995,28000.0
2010-11-22 13:00:00,124.88,125.1,124.84,125.03,6200.0,98.5364,98.71,98.5048,98.6548,6200.0
2010-11-22 13:30:00,125.05,125.48,125.05,125.26,25500.0,98.6705,99.0098,98.6705,98.8362,25500.0
2010-11-22 14:00:00,125.41,125.61,125.25,125.58,29900.0,98.9546,99.1124,98.8284,99.0887,29900.0
2010-11-22 14:30:00,125.58,126.01,125.48,125.92,27400.0,99.0887,99.428,99.0098,99.357,27400.0
2010-11-22 15:00:00,125.99,126.14,125.65,125.72,40100.0,99.4123,99.5306,99.144,99.1992,40100.0
2010-11-22 15:30:00,125.79,126.2,125.53,125.99,84700.0,99.2544,99.578,99.0493,99.4123,84700.0
2010-11-23 09:30:00,124.58,124.58,123.76,123.92,54200.0,98.2997,98.2997,97.6527,97.7789,54200.0
2010-11-23 10:00:00,123.92,124.5,123.76,124.12,47300.0,97.7789,98.2366,97.6527,97.9367,47300.0
2010-11-23 10:30:00,124.11,124.85,124.1,124.84,47700.0,97.9288,98.5127,97.9209,98.5048,47700.0
2010-11-23 11:00:00,124.92,124.93,124.21,124.21,43300.0,98.568,98.5759,98.0077,98.0077,43300.0
2010-11-23 11:30:00,124.1,124.83,124.06,124.62,23900.0,97.9209,98.497,97.8894,98.3313,23900.0
2010-11-23 12:00:00,124.59,124.75,124.43,124.51,64100.0,98.3076,98.4338,98.1813,98.2445,64100.0
2010-11-23 12:30:00,124.52,124.6,124.23,124.43,31100.0,98.2523,98.3155,98.0235,98.1813,31100.0
2010-11-23 13:00:00,124.43,124.51,124.24,124.51,26400.0,98.1813,98.2445,98.0314,98.2445,26400.0
2010-11-23 13:30:00,124.55,124.63,124.16,124.24,39900.0,98.276,98.3391,97.9683,98.0314,39900.0
2010-11-23 14:00:00,124.26,124.6,123.64,123.76,59800.0,98.0472,98.3155,97.558,97.6527,59800.0
2010-11-23 14:30:00,123.75,124.0,123.62,123.81,58800.0,97.6448,97.842,97.5422,97.6921,58800.0
2010-11-23 15:00:00,123.81,124.21,123.76,124.01,85600.0,97.6921,98.0077,97.6527,97.8499,85600.0
2010-11-23 15:30:00,124.05,124.2,123.73,123.99,128600.0,97.8815,97.9999,97.629,97.8342,128600.0
2010-11-24 09:30:00,124.88,126.32,124.83,126.16,53400.0,98.5364,99.6726,98.497,99.5464,53400.0
2010-11-24 10:00:00,126.11,126.35,125.67,126.35,50100.0,99.5069,99.6963,99.1598,99.6963,50100.0
2010-11-24 10:30:00,126.4,126.51,126.2,126.46,33500.0,99.7358,99.8226,99.578,99.7831,33500.0
2010-11-24 11:00:00,126.4,126.56,126.22,126.54,43100.0,99.7358,99.862,99.5937,99.8462,43100.0
2010-11-24 11:30:00,126.56,126.78,126.51,126.67,17500.0,99.862,100.0356,99.8226,99.9488,17500.0
2010-11-24 12:00:00,126.66,126.83,126.6,126.62,13500.0,99.9409,100.0751,99.8936,99.9094,13500.0
2010-11-24 12:30:00,126.64,126.82,126.64,126.82,11200.0,99.9251,100.0672,99.9251,100.0672,11200.0
2010-11-24 13:00:00,126.83,127.03,126.71,126.89,19500.0,100.0751,100.2329,99.9804,100.1224,19500.0
2010-11-24 13:30:00,126.9,127.0,126.74,126.84,25900.0,100.1303,100.2092,100.004,100.0829,25900.0
2010-11-24 14:00:00,126.85,126.88,126.64,126.71,43700.0,100.0908,100.1145,99.9251,99.9804,43700.0
2010-11-24 14:30:00,126.69,126.74,126.62,126.67,24000.0,99.9646,100.004,99.9094,99.9488,24000.0
2010-11-24 15:00:00,126.67,126.74,126.55,126.73,43800.0,99.9488,100.004,99.8541,99.9961,43800.0
2010-11-24 15:30:00,126.73,126.73,126.33,126.61,57700.0,99.9961,99.9961,99.6805,99.9015,57700.0
2010-11-26 09:30:00,125.75,126.1,125.69,125.88,10500.0,99.2229,99.499,99.1755,99.3255,10500.0
2010-11-26 10:00:00,125.88,126.33,125.83,125.96,20600.0,99.3255,99.6805,99.286,99.3886,20600.0
2010-11-26 10:30:00,125.98,126.3,125.87,126.03,21600.0,99.4044,99.6569,99.3176,99.4438,21600.0
2010-11-26 11:00:00,126.06,126.21,125.9,126.07,16700.0,99.4675,99.5858,99.3412,99.4754,16700.0
2010-11-26 11:30:00,126.15,126.15,125.9,126.1,18000.0,99.5385,99.5385,99.3412,99.499,18000.0
2010-11-26 12:00:00,126.08,126.08,125.88,126.0,26300.0,99.4833,99.4833,99.3255,99.4201,26300.0
2010-11-26 12:30:00,125.99,126.06,125.71,125.83,28800.0,99.4123,99.4675,99.1913,99.286,28800.0
2010-11-29 09:30:00,124.88,125.42,124.1,124.1,54500.0,98.5364,98.9625,97.9209,97.9209,54500.0
2010-11-29 10:00:00,124.13,124.3,123.78,124.01,30200.0,97.9446,98.0788,97.6685,97.8499,30200.0
2010-11-29 10:30:00,124.09,124.8,124.03,124.19,19400.0,97.9131,98.4733,97.8657,97.992,19400.0
2010-11-29 11:00:00,124.3,124.8,124.13,124.49,10400.0,98.0788,98.4733,97.9446,98.2287,10400.0
2010-11-29 11:30:00,124.52,124.62,124.0,124.21,42900.0,98.2523,98.3313,97.842,98.0077,42900.0
2010-11-29 12:00:00,124.18,124.69,124.18,124.5,8300.0,97.9841,98.3865,97.9841,98.2366,8300.0
2010-11-29 12:30:00,124.49,124.6,124.33,124.33,25000.0,98.2287,98.3155,98.1024,98.1024,25000.0
2010-11-29 13:00:00,124.33,124.44,124.12,124.17,10400.0,98.1024,98.1892,97.9367,97.9762,10400.0
2010-11-29 13:30:00,124.13,124.46,124.03,124.17,24600.0,97.9446,98.205,97.8657,97.9762,24600.0
2010-11-29 14:00:00,124.2,124.54,124.13,124.54,30800.0,97.9999,98.2681,97.9446,98.2681,30800.0
2010-11-29 14:30:00,124.53,125.26,124.53,125.25,32700.0,98.2602,98.8362,98.2602,98.8284,32700.0
2010-11-29 15:00:00,125.25,125.42,125.11,125.3,75300.0,98.8284,98.9625,98.7179,98.8678,75300.0
2010-11-29 15:30:00,125.27,125.35,124.96,125.07,47700.0,98.8441,98.9073,98.5995,98.6863,47700.0
2010-11-30 09:30:00,123.62,125.3,123.62,125.3,55500.0,97.5422,98.8678,97.5422,98.8678,55500.0
2010-11-30 10:00:00,125.31,125.59,124.77,125.36,27200.0,98.8757,99.0966,98.4496,98.9152,27200.0
2010-11-30 10:30:00,125.38,125.38,124.49,124.67,17700.0,98.9309,98.9309,98.2287,98.3707,17700.0
2010-11-30 11:00:00,124.69,125.35,124.56,125.15,39300.0,98.3865,98.9073,98.2839,98.7495,39300.0
2010-11-30 11:30:00,125.2,125.24,124.77,125.15,21800.0,98.7889,98.8205,98.4496,98.7495,21800.0
2010-11-30 12:00:00,125.1,125.24,124.92,125.06,24900.0,98.71,98.8205,98.568,98.6784,24900.0
2010-11-30 12:30:00,125.09,125.24,124.9,125.24,17600.0,98.7021,98.8205,98.5522,98.8205,17600.0
2010-11-30 13:00:00,125.19,125.83,125.18,125.58,24100.0,98.781,99.286,98.7731,99.0887,24100.0
2010-11-30 13:30:00,125.58,125.79,125.37,125.39,50600.0,99.0887,99.2544,98.923,98.9388,50600.0
2010-11-30 14:00:00,125.41,125.5,124.75,124.87,54700.0,98.9546,99.0256,98.4338,98.5285,54700.0
2010-11-30 14:30:00,124.83,125.52,124.77,125.5,86700.0,98.497,99.0414,98.4496,99.0256,86700.0
2010-11-30 15:00:00,125.48,125.51,125.06,125.26,46400.0,99.0098,99.0335,98.6784,98.8362,46400.0
2010-11-30 15:30:00,125.28,125.38,124.76,125.0,84600.0,98.852,98.9309,98.4417,98.6311,84600.0
2010-12-01 09:30:00,125.99,127.88,125.97,127.8,56500.0,99.4123,100.9036,99.3965,100.8404,56500.0
2010-12-01 10:00:00,127.87,127.96,127.09,127.14,53400.0,100.8957,100.9667,100.2802,100.3197,53400.0
2010-12-01 10:30:00,127.14,127.5,127.13,127.36,23600.0,100.3197,100.6037,100.3118,100.4932,23600.0
2010-12-01 11:00:00,127.31,127.43,127.06,127.35,24500.0,100.4538,100.5485,100.2565,100.4854,24500.0
2010-12-01 11:30:00,127.4,128.26,127.39,128.1,42200.0,100.5248,101.2034,100.5169,101.0771,42200.0
2010-12-01 12:00:00,128.06,128.2,127.83,127.88,36300.0,101.0456,101.156,100.8641,100.9036,36300.0
2010-12-01 12:30:00,127.9,128.13,127.72,128.13,44900.0,100.9193,101.1008,100.7773,101.1008,44900.0
2010-12-01 13:00:00,128.15,128.25,127.81,127.92,22000.0,101.1166,101.1955,100.8483,100.9351,22000.0
2010-12-01 13:30:00,127.89,128.0,127.69,127.69,60600.0,100.9114,100.9982,100.7536,100.7536,60600.0
2010-12-01 14:00:00,127.74,127.84,127.58,127.69,36900.0,100.7931,100.872,100.6668,100.7536,36900.0
2010-12-01 14:30:00,127.72,127.9,127.61,127.76,31000.0,100.7773,100.9193,100.6905,100.8089,31000.0
2010-12-01 15:00:00,127.8,127.84,127.46,127.46,49400.0,100.8404,100.872,100.5722,100.5722,49400.0
2010-12-01 15:30:00,127.47,127.57,127.09,127.28,93200.0,100.58,100.6589,100.2802,100.4301,93200.0
2010-12-02 09:30:00,127.42,128.69,127.27,128.69,33100.0,100.5406,101.5427,100.4222,101.5427,33100.0
2010-12-02 10:00:00,128.71,129.37,128.67,129.09,64200.0,101.5585,102.0792,101.5269,101.8583,64200.0
2010-12-02 10:30:00,129.11,129.19,128.74,129.19,35400.0,101.8741,101.9372,101.5821,101.9372,35400.0
2010-12-02 11:00:00,129.2,129.5,129.01,129.5,27300.0,101.9451,102.1818,101.7952,102.1818,27300.0
2010-12-02 11:30:00,129.37,129.59,129.32,129.53,25700.0,102.0792,102.2528,102.0398,102.2055,25700.0
2010-12-02 12:00:00,129.53,129.87,129.43,129.77,36200.0,102.2055,102.4738,102.1266,102.3949,36200.0
2010-12-02 12:30:00,129.73,129.99,129.73,129.91,30800.0,102.3633,102.5684,102.3633,102.5053,30800.0
2010-12-02 13:00:00,129.91,130.24,129.82,130.24,40200.0,102.5053,102.7657,102.4343,102.7657,40200.0
2010-12-02 13:30:00,130.24,130.63,130.24,130.52,42600.0,102.7657,103.0734,102.7657,102.9866,42600.0
2010-12-02 14:00:00,130.52,131.09,130.48,131.09,54100.0,102.9866,103.4364,102.9551,103.4364,54100.0
2010-12-02 14:30:00,131.08,131.26,130.83,131.04,80600.0,103.4285,103.5705,103.2312,103.3969,80600.0
2010-12-02 15:00:00,131.1,131.31,131.0,131.21,83700.0,103.4443,103.61,103.3654,103.5311,83700.0
2010-12-02 15:30:00,131.21,131.29,131.04,131.15,127000.0,103.5311,103.5942,103.3969,103.4837,127000.0
2010-12-03 09:30:00,130.69,131.47,130.51,130.84,32100.0,103.1208,103.7362,102.9788,103.2391,32100.0
2010-12-03 10:00:00,130.88,131.31,130.66,130.77,33700.0,103.2707,103.61,103.0971,103.1839,33700.0
2010-12-03 10:30:00,130.78,131.23,130.68,131.23,13200.0,103.1918,103.5469,103.1129,103.5469,13200.0
2010-12-03 11:00:00,131.16,131.3,130.94,131.08,11500.0,103.4916,103.6021,103.318,103.4285,11500.0
2010-12-03 11:30:00,131.06,131.07,130.85,130.99,23300.0,103.4127,103.4206,103.247,103.3575,23300.0
2010-12-03 12:00:00,131.0,131.21,131.0,131.07,13200.0,103.3654,103.5311,103.3654,103.4206,13200.0
2010-12-03 12:30:00,131.1,131.32,131.0,131.11,13100.0,103.4443,103.6179,103.3654,103.4522,13100.0
2010-12-03 13:00:00,131.16,131.34,131.02,131.16,12600.0,103.4916,103.6337,103.3812,103.4916,12600.0
2010-12-03 13:30:00,131.19,131.32,130.98,131.28,35600.0,103.5153,103.6179,103.3496,103.5863,35600.0
2010-12-03 14:00:00,131.3,131.42,131.14,131.25,13700.0,103.6021,103.6968,103.4759,103.5626,13700.0
2010-12-03 14:30:00,131.3,131.49,131.23,131.49,17000.0,103.6021,103.752,103.5469,103.752,17000.0
2010-12-03 15:00:00,131.49,131.5,131.23,131.49,31600.0,103.752,103.7599,103.5469,103.752,31600.0
2010-12-03 15:30:00,131.5,131.93,131.41,131.59,62300.0,103.7599,104.0992,103.6889,103.8309,62300.0
2010-12-06 09:30:00,131.4,131.4,130.91,131.14,24600.0,103.681,103.681,103.2944,103.4759,24600.0
2010-12-06 10:00:00,131.07,131.45,131.04,131.39,19100.0,103.4206,103.7205,103.3969,103.6731,19100.0
2010-12-06 10:30:00,131.37,131.38,131.13,131.38,15500.0,103.6573,103.6652,103.468,103.6652,15500.0
2010-12-06 11:00:00,131.43,131.64,131.22,131.35,17800.0,103.7047,103.8704,103.539,103.6416,17800.0
2010-12-06 11:30:00,131.34,131.56,131.17,131.47,20100.0,103.6337,103.8073,103.4995,103.7362,20100.0
2010-12-06 12:00:00,131.47,131.64,131.42,131.49,11000.0,103.7362,103.8704,103.6968,103.752,11000.0
2010-12-06 12:30:00,131.5,131.65,131.46,131.54,10100.0,103.7599,103.8783,103.7283,103.7915,10100.0
2010-12-06 13:00:00,131.52,131.84,131.52,131.77,14700.0,103.7757,104.0282,103.7757,103.973,14700.0
2010-12-06 13:30:00,131.8,132.22,131.7,132.2,37800.0,103.9966,104.328,103.9177,104.3122,37800.0
2010-12-06 14:00:00,132.17,132.21,131.99,132.09,25800.0,104.2886,104.3201,104.1465,104.2254,25800.0
2010-12-06 14:30:00,132.06,132.38,132.06,132.08,21100.0,104.2018,104.4543,104.2018,104.2176,21100.0
2010-12-06 15:00:00,132.08,132.12,131.92,131.95,21800.0,104.2176,104.2491,104.0913,104.115,21800.0
2010-12-06 15:30:00,131.95,132.18,131.88,131.95,47700.0,104.115,104.2965,104.0597,104.115,47700.0
2010-12-07 09:30:00,134.08,134.08,132.21,133.05,24500.0,105.7957,105.7957,104.3201,104.9829,24500.0
2010-12-07 10:00:00,133.07,133.22,132.83,132.9,13800.0,104.9987,105.1171,104.8093,104.8646,13800.0
2010-12-07 10:30:00,132.9,133.69,132.9,133.49,54400.0,104.8646,105.4879,104.8646,105.3301,54400.0
2010-12-07 11:00:00,133.5,133.75,133.27,133.49,40400.0,105.338,105.5353,105.1565,105.3301,40400.0
2010-12-07 11:30:00,133.48,133.63,133.36,133.45,45400.0,105.3222,105.4406,105.2275,105.2986,45400.0
2010-12-07 12:00:00,133.43,133.53,133.3,133.45,47400.0,105.2828,105.3617,105.1802,105.2986,47400.0
2010-12-07 12:30:00,133.42,133.48,133.35,133.45,21400.0,105.2749,105.3222,105.2197,105.2986,21400.0
2010-12-07 13:00:00,133.47,133.48,133.12,133.43,26500.0,105.3143,105.3222,105.0382,105.2828,26500.0
2010-12-07 13:30:00,133.43,133.56,133.15,133.22,17500.0,105.2828,105.3854,105.0618,105.1171,17500.0
2010-12-07 14:00:00,133.2,133.23,132.95,133.02,17900.0,105.1013,105.125,104.904,104.9593,17900.0
2010-12-07 14:30:00,132.98,133.4,132.48,132.49,67000.0,104.9277,105.2591,104.5332,104.5411,67000.0
2010-12-07 15:00:00,132.55,133.02,132.55,132.89,114200.0,104.5884,104.9593,104.5884,104.8567,114200.0
2010-12-07 15:30:00,132.89,133.07,132.48,132.59,53900.0,104.8567,104.9987,104.5332,104.62,53900.0
2010-12-08 09:30:00,132.79,132.79,132.26,132.37,117800.0,104.7778,104.7778,104.3596,104.4464,117800.0
2010-12-08 10:00:00,132.31,132.32,131.63,131.93,18700.0,104.399,104.4069,103.8625,104.0992,18700.0
2010-12-08 10:30:00,131.87,131.87,131.39,131.71,45000.0,104.0519,104.0519,103.6731,103.9256,45000.0
2010-12-08 11:00:00,131.76,132.48,131.76,132.37,47000.0,103.9651,104.5332,103.9651,104.4464,47000.0
2010-12-08 11:30:00,132.34,132.59,132.29,132.41,13900.0,104.4227,104.62,104.3833,104.4779,13900.0
2010-12-08 12:00:00,132.44,132.49,132.19,132.26,9600.0,104.5016,104.5411,104.3044,104.3596,9600.0
2010-12-08 12:30:00,132.23,132.3,132.06,132.1,8800.0,104.3359,104.3911,104.2018,104.2333,8800.0
2010-12-08 13:00:00,132.13,132.47,132.04,132.2,37000.0,104.257,104.5253,104.186,104.3122,37000.0
2010-12-08 13:30:00,132.16,132.63,132.13,132.26,35400.0,104.2807,104.6515,104.257,104.3596,35400.0
2010-12-08 14:00:00,132.31,132.32,132.07,132.13,13100.0,104.399,104.4069,104.2097,104.257,13100.0
2010-12-08 14:30:00,132.13,132.48,132.13,132.14,13500.0,104.257,104.5332,104.257,104.2649,13500.0
2010-12-08 15:00:00,132.05,132.2,131.89,131.9,13900.0,104.1939,104.3122,104.0676,104.0755,13900.0
2010-12-08 15:30:00,131.88,132.23,131.81,132.07,59200.0,104.0597,104.3359,104.0045,104.2097,59200.0
2010-12-09 09:30:00,132.99,132.99,132.22,132.57,15900.0,104.9356,104.9356,104.328,104.6042,15900.0
2010-12-09 10:00:00,132.57,132.73,132.42,132.51,23500.0,104.6042,104.7304,104.4858,104.5568,23500.0
2010-12-09 10:30:00,132.6,132.7,132.18,132.49,33500.0,104.6279,104.7068,104.2965,104.5411,33500.0
2010-12-09 11:00:00,132.49,132.76,132.46,132.64,8600.0,104.5411,104.7541,104.5174,104.6594,8600.0
2010-12-09 11:30:00,132.58,132.7,132.21,132.41,12600.0,104.6121,104.7068,104.3201,104.4779,12600.0
2010-12-09 12:00:00,132.41,132.62,132.41,132.51,12000.0,104.4779,104.6436,104.4779,104.5568,12000.0
2010-12-09 12:30:00,132.49,132.58,132.47,132.54,6500.0,104.5411,104.6121,104.5253,104.5805,6500.0
2010-12-09 13:00:00,132.53,132.68,132.38,132.5,24600.0,104.5726,104.691,104.4543,104.549,24600.0
2010-12-09 13:30:00,132.54,132.63,132.15,132.23,11400.0,104.5805,104.6515,104.2728,104.3359,11400.0
2010-12-09 14:00:00,132.29,132.29,132.01,132.02,10600.0,104.3833,104.3833,104.1623,104.1702,10600.0
2010-12-09 14:30:00,132.02,132.03,131.76,131.96,38700.0,104.1702,104.1781,103.9651,104.1229,38700.0
2010-12-09 15:00:00,132.02,132.33,131.96,132.08,20500.0,104.1702,104.4148,104.1229,104.2176,20500.0
2010-12-09 15:30:00,132.12,132.32,132.02,132.32,53100.0,104.2491,104.4069,104.1702,104.4069,53100.0
2010-12-10 09:30:00,132.57,133.0,132.38,132.7,21400.0,104.6042,104.9435,104.4543,104.7068,21400.0
2010-12-10 10:00:00,132.57,132.58,132.08,132.53,14300.0,104.6042,104.6121,104.2176,104.5726,14300.0
2010-12-10 10:30:00,132.54,132.7,132.46,132.63,9300.0,104.5805,104.7068,104.5174,104.6515,9300.0
2010-12-10 11:00:00,132.64,132.78,132.57,132.59,7400.0,104.6594,104.7699,104.6042,104.62,7400.0
2010-12-10 11:30:00,132.61,132.95,132.6,132.95,14600.0,104.6358,104.904,104.6279,104.904,14600.0
2010-12-10 12:00:00,132.99,133.25,132.93,133.21,8600.0,104.9356,105.1407,104.8882,105.1092,8600.0
2010-12-10 12:30:00,133.26,133.55,133.2,133.33,20800.0,105.1486,105.3775,105.1013,105.2039,20800.0
2010-12-10 13:00:00,133.39,133.55,133.31,133.31,8100.0,105.2512,105.3775,105.1881,105.1881,8100.0
2010-12-10 13:30:00,133.32,133.63,133.32,133.63,14600.0,105.196,105.4406,105.196,105.4406,14600.0
2010-12-10 14:00:00,133.62,133.64,133.48,133.49,6200.0,105.4327,105.4485,105.3222,105.3301,6200.0
2010-12-10 14:30:00,133.46,133.71,133.45,133.6,11600.0,105.3064,105.5037,105.2986,105.4169,11600.0
2010-12-10 15:00:00,133.55,133.59,133.39,133.53,40200.0,105.3775,105.409,105.2512,105.3617,40200.0
2010-12-10 15:30:00,133.57,133.76,133.5,133.58,39800.0,105.3932,105.5432,105.338,105.4011,39800.0
2010-12-13 09:30:00,134.15,134.17,133.34,133.84,35400.0,105.8509,105.8667,105.2118,105.6063,35400.0
2010-12-13 10:00:00,133.77,134.05,133.67,133.69,48700.0,105.5511,105.772,105.4721,105.4879,48700.0
2010-12-13 10:30:00,133.73,134.25,133.73,134.17,37000.0,105.5195,105.9298,105.5195,105.8667,37000.0
2010-12-13 11:00:00,134.1,134.42,134.03,134.31,36800.0,105.8114,106.0639,105.7562,105.9771,36800.0
2010-12-13 11:30:00,134.31,134.37,134.08,134.25,24300.0,105.9771,106.0245,105.7957,105.9298,24300.0
2010-12-13 12:00:00,134.25,134.63,134.25,134.43,33800.0,105.9298,106.2296,105.9298,106.0718,33800.0
2010-12-13 12:30:00,134.43,134.55,134.37,134.53,14500.0,106.0718,106.1665,106.0245,106.1507,14500.0
2010-12-13 13:00:00,134.55,134.67,134.5,134.6,20700.0,106.1665,106.2612,106.1271,106.206,20700.0
2010-12-13 13:30:00,134.62,134.76,134.46,134.74,21700.0,106.2217,106.3322,106.0955,106.3164,21700.0
2010-12-13 14:00:00,134.76,134.79,134.51,134.6,26100.0,106.3322,106.3559,106.1349,106.206,26100.0
2010-12-13 14:30:00,134.56,134.58,134.23,134.23,25000.0,106.1744,106.1902,105.914,105.914,25000.0
2010-12-13 15:00:00,134.24,134.26,133.99,134.05,37000.0,105.9219,105.9377,105.7246,105.772,37000.0
2010-12-13 15:30:00,134.05,134.12,133.61,133.76,34200.0,105.772,105.8272,105.4248,105.5432,34200.0
2010-12-14 09:30:00,134.09,134.6,133.82,134.1,31100.0,105.8035,106.206,105.5905,105.8114,31100.0
2010-12-14 10:00:00,134.13,134.43,134.1,134.34,33300.0,105.8351,106.0718,105.8114,106.0008,33300.0
2010-12-14 10:30:00,134.34,134.87,134.34,134.78,22000.0,106.0008,106.419,106.0008,106.348,22000.0
2010-12-14 11:00:00,134.8,134.99,134.79,134.99,19800.0,106.3638,106.5137,106.3559,106.5137,19800.0
2010-12-14 11:30:00,134.97,135.0,134.89,134.96,12200.0,106.4979,106.5216,106.4348,106.49,12200.0
2010-12-14 12:00:00,134.91,135.0,134.87,134.9,5800.0,106.4506,106.5216,106.419,106.4427,5800.0
2010-12-14 12:30:00,134.91,134.98,134.88,134.98,11100.0,106.4506,106.5058,106.4269,106.5058,11100.0
2010-12-14 13:00:00,134.97,135.0,134.9,134.96,12500.0,106.4979,106.5216,106.4427,106.49,12500.0
2010-12-14 13:30:00,134.99,135.2,134.94,135.18,23100.0,106.5137,106.6794,106.4742,106.6636,23100.0
2010-12-14 14:00:00,135.2,135.25,134.93,134.99,13100.0,106.6794,106.7188,106.4663,106.5137,13100.0
2010-12-14 14:30:00,134.95,135.22,134.64,134.81,20600.0,106.4821,106.6952,106.2375,106.3717,20600.0
2010-12-14 15:00:00,134.86,134.9,134.51,134.72,34000.0,106.4111,106.4427,106.1349,106.3006,34000.0
2010-12-14 15:30:00,134.74,134.96,134.69,134.82,97600.0,106.3164,106.49,106.277,106.3796,97600.0
2010-12-15 09:30:00,134.43,135.56,134.32,135.55,15600.0,106.0718,106.9634,105.985,106.9556,15600.0
2010-12-15 10:00:00,135.58,135.82,135.41,135.46,12900.0,106.9792,107.1686,106.8451,106.8845,12900.0
2010-12-15 10:30:00,135.51,135.78,135.51,135.68,20400.0,106.924,107.137,106.924,107.0581,20400.0
2010-12-15 11:00:00,135.72,136.0,135.71,136.0,39800.0,107.0897,107.3106,107.0818,107.3106,39800.0
2010-12-15 11:30:00,135.96,136.26,135.91,136.19,32900.0,107.2791,107.5158,107.2396,107.4605,32900.0
2010-12-15 12:00:00,136.18,136.2,135.94,136.2,16700.0,107.4527,107.4684,107.2633,107.4684,16700.0
2010-12-15 12:30:00,136.21,136.21,135.52,135.77,28700.0,107.4763,107.4763,106.9319,107.1291,28700.0
2010-12-15 13:00:00,135.78,135.97,135.67,135.87,20000.0,107.137,107.287,107.0502,107.2081,20000.0
2010-12-15 13:30:00,135.9,135.93,135.61,135.88,9800.0,107.2317,107.2554,107.0029,107.2159,9800.0
2010-12-15 14:00:00,135.93,135.97,135.21,135.25,6100.0,107.2554,107.287,106.6873,106.7188,6100.0
2010-12-15 14:30:00,135.25,135.25,134.88,134.92,17700.0,106.7188,106.7188,106.4269,106.4585,17700.0
2010-12-15 15:00:00,134.94,135.49,134.94,135.35,35100.0,106.4742,106.9082,106.4742,106.7977,35100.0
2010-12-15 15:30:00,135.31,135.54,135.03,135.29,144300.0,106.7662,106.9477,106.5453,106.7504,144300.0
2010-12-16 09:30:00,135.24,135.37,134.65,134.9,27100.0,106.711,106.8135,106.2454,106.4427,27100.0
2010-12-16 10:00:00,134.87,135.46,134.85,135.28,25800.0,106.419,106.8845,106.4032,106.7425,25800.0
2010-12-16 10:30:00,135.32,135.48,135.11,135.48,13900.0,106.7741,106.9003,106.6084,106.9003,13900.0
2010-12-16 11:00:00,135.49,136.0,135.34,135.98,22400.0,106.9082,107.3106,106.7899,107.2948,22400.0
2010-12-16 11:30:00,135.98,136.0,135.82,135.98,13500.0,107.2948,107.3106,107.1686,107.2948,13500.0
2010-12-16 12:00:00,135.99,136.07,135.73,135.78,11100.0,107.3027,107.3659,107.0976,107.137,11100.0
2010-12-16 12:30:00,135.78,136.15,135.78,136.03,24700.0,107.137,107.429,107.137,107.3343,24700.0
2010-12-16 13:00:00,136.07,136.35,135.98,136.26,16000.0,107.3659,107.5868,107.2948,107.5158,16000.0
2010-12-16 13:30:00,136.25,136.71,136.25,136.47,39500.0,107.5079,107.8709,107.5079,107.6815,39500.0
2010-12-16 14:00:00,136.48,136.6,136.4,136.53,22000.0,107.6894,107.7841,107.6262,107.7288,22000.0
2010-12-16 14:30:00,136.47,136.56,136.36,136.52,20700.0,107.6815,107.7525,107.5947,107.7209,20700.0
2010-12-16 15:00:00,136.52,136.82,136.45,136.63,36200.0,107.7209,107.9576,107.6657,107.8077,36200.0
2010-12-16 15:30:00,136.6,136.92,136.56,136.84,52200.0,107.7841,108.0366,107.7525,107.9734,52200.0
2010-12-17 09:30:00,136.84,136.84,136.19,136.3,85600.0,107.9734,107.9734,107.4605,107.5473,85600.0
2010-12-17 10:00:00,136.34,136.76,136.13,136.72,23500.0,107.5789,107.9103,107.4132,107.8787,23500.0
2010-12-17 10:30:00,136.71,136.71,136.28,136.51,16000.0,107.8709,107.8709,107.5316,107.713,16000.0
2010-12-17 11:00:00,136.5,136.64,136.43,136.58,11100.0,107.7052,107.8156,107.6499,107.7683,11100.0
2010-12-17 11:30:00,136.6,136.76,136.6,136.69,12000.0,107.7841,107.9103,107.7841,107.8551,12000.0
2010-12-17 12:00:00,136.72,136.84,136.59,136.69,32300.0,107.8787,107.9734,107.7762,107.8551,32300.0
2010-12-17 12:30:00,136.7,136.76,136.61,136.76,11300.0,107.863,107.9103,107.7919,107.9103,11300.0
2010-12-17 13:00:00,136.76,136.82,136.66,136.71,17800.0,107.9103,107.9576,107.8314,107.8709,17800.0
2010-12-17 13:30:00,136.66,136.77,136.54,136.77,16600.0,107.8314,107.9182,107.7367,107.9182,16600.0
2010-12-17 14:00:00,136.74,136.74,136.44,136.5,12900.0,107.8945,107.8945,107.6578,107.7052,12900.0
2010-12-17 14:30:00,136.52,136.56,136.43,136.53,20200.0,107.7209,107.7525,107.6499,107.7288,20200.0
2010-12-17 15:00:00,136.52,136.63,136.45,136.46,25400.0,107.7209,107.8077,107.6657,107.6736,25400.0
2010-12-17 15:30:00,136.48,136.5,136.08,136.28,103600.0,107.6894,107.7052,107.3738,107.5316,103600.0
2010-12-20 09:30:00,136.52,136.9,136.52,136.56,15700.0,107.7209,108.0208,107.7209,107.7525,15700.0
2010-12-20 10:00:00,136.56,136.9,136.43,136.65,29900.0,107.7525,108.0208,107.6499,107.8235,29900.0
2010-12-20 10:30:00,136.65,136.94,136.62,136.76,18300.0,107.8235,108.0523,107.7998,107.9103,18300.0
2010-12-20 11:00:00,136.72,136.72,136.41,136.62,10100.0,107.8787,107.8787,107.6341,107.7998,10100.0
2010-12-20 11:30:00,136.61,136.93,136.6,136.83,5900.0,107.7919,108.0444,107.7841,107.9655,5900.0
2010-12-20 12:00:00,136.83,137.05,136.7,137.0,22800.0,107.9655,108.1391,107.863,108.0997,22800.0
2010-12-20 12:30:00,137.0,137.45,136.96,137.43,10600.0,108.0997,108.4548,108.0681,108.439,10600.0
2010-12-20 13:00:00,137.43,137.43,137.1,137.1,4800.0,108.439,108.439,108.1786,108.1786,4800.0
2010-12-20 13:30:00,137.07,137.29,137.06,137.24,10100.0,108.1549,108.3285,108.147,108.2891,10100.0
2010-12-20 14:00:00,137.24,137.85,137.19,137.56,12500.0,108.2891,108.7704,108.2496,108.5415,12500.0
2010-12-20 14:30:00,137.57,137.65,137.5,137.54,14000.0,108.5494,108.6126,108.4942,108.5258,14000.0
2010-12-20 15:00:00,137.54,137.54,137.27,137.28,20400.0,108.5258,108.5258,108.3127,108.3206,20400.0
2010-12-20 15:30:00,137.31,137.56,137.21,137.37,74700.0,108.3443,108.5415,108.2654,108.3916,74700.0
2010-12-21 09:30:00,137.72,137.98,137.53,137.79,21100.0,108.6678,108.8729,108.5179,108.723,21100.0
2010-12-21 10:00:00,137.81,138.11,137.72,138.11,10900.0,108.7388,108.9755,108.6678,108.9755,10900.0
2010-12-21 10:30:00,137.99,138.11,137.87,137.95,6300.0,108.8808,108.9755,108.7862,108.8493,6300.0
2010-12-21 11:00:00,137.97,138.07,137.82,137.91,39200.0,108.8651,108.944,108.7467,108.8177,39200.0
2010-12-21 11:30:00,137.91,137.92,137.72,137.77,10300.0,108.8177,108.8256,108.6678,108.7072,10300.0
2010-12-21 12:00:00,137.75,137.9,137.7,137.83,7800.0,108.6915,108.8098,108.652,108.7546,7800.0
2010-12-21 12:30:00,137.84,138.0,137.77,138.0,16300.0,108.7625,108.8887,108.7072,108.8887,16300.0
2010-12-21 13:00:00,137.99,138.07,137.86,137.99,10100.0,108.8808,108.944,108.7783,108.8808,10100.0
2010-12-21 13:30:00,137.97,138.25,137.97,138.11,9600.0,108.8651,109.086,108.8651,108.9755,9600.0
2010-12-21 14:00:00,138.12,138.36,138.06,138.36,12500.0,108.9834,109.1728,108.9361,109.1728,12500.0
2010-12-21 14:30:00,138.36,138.5,138.34,138.4,21800.0,109.1728,109.2833,109.157,109.2043,21800.0
2010-12-21 15:00:00,138.4,138.4,138.24,138.3,19700.0,109.2043,109.2043,109.0781,109.1254,19700.0
2010-12-21 15:30:00,138.28,138.5,138.16,138.5,73100.0,109.1097,109.2833,109.015,109.2833,73100.0
2010-12-22 09:30:00,138.59,138.59,138.08,138.22,14000.0,109.3543,109.3543,108.9519,109.0623,14000.0
2010-12-22 10:00:00,138.24,138.44,138.15,138.21,12900.0,109.0781,109.2359,109.0071,109.0544,12900.0
2010-12-22 10:30:00,138.15,138.4,138.14,138.4,14100.0,109.0071,109.2043,108.9992,109.2043,14100.0
2010-12-22 11:00:00,138.35,138.35,137.97,138.06,9300.0,109.1649,109.1649,108.8651,108.9361,9300.0
2010-12-22 11:30:00,138.06,138.27,138.02,138.19,11100.0,108.9361,109.1018,108.9045,109.0386,11100.0
2010-12-22 12:00:00,138.21,138.32,138.08,138.29,10700.0,109.0544,109.1412,108.9519,109.1176,10700.0
2010-12-22 12:30:00,138.27,138.35,138.0,138.05,22300.0,109.1018,109.1649,108.8887,108.9282,22300.0
2010-12-22 13:00:00,138.05,138.07,137.95,138.05,15300.0,108.9282,108.944,108.8493,108.9282,15300.0
2010-12-22 13:30:00,138.04,138.05,137.75,137.84,22900.0,108.9203,108.9282,108.6915,108.7625,22900.0
2010-12-22 14:00:00,137.84,137.89,137.78,137.83,9000.0,108.7625,108.8019,108.7151,108.7546,9000.0
2010-12-22 14:30:00,137.81,138.05,137.71,138.04,16600.0,108.7388,108.9282,108.6599,108.9203,16600.0
2010-12-22 15:00:00,138.02,138.04,137.8,137.96,20900.0,108.9045,108.9203,108.7309,108.8572,20900.0
2010-12-22 15:30:00,137.94,138.12,137.74,138.12,41800.0,108.8414,108.9834,108.6836,108.9834,41800.0
2010-12-23 09:30:00,137.99,138.25,137.77,138.0,13900.0,108.8808,109.086,108.7072,108.8887,13900.0
2010-12-23 10:00:00,137.93,138.1,137.85,137.93,7500.0,108.8335,108.9676,108.7704,108.8335,7500.0
2010-12-23 10:30:00,137.96,138.09,137.96,138.06,12000.0,108.8572,108.9597,108.8572,108.9361,12000.0
2010-12-23 11:00:00,138.06,138.24,138.01,138.1,4700.0,108.9361,109.0781,108.8966,108.9676,4700.0
2010-12-23 11:30:00,138.16,138.18,137.93,138.06,10300.0,109.015,109.0308,108.8335,108.9361,10300.0
2010-12-23 12:00:00,138.07,138.07,137.85,138.06,4700.0,108.944,108.944,108.7704,108.9361,4700.0
2010-12-23 12:30:00,138.08,138.14,138.0,138.09,3100.0,108.9519,108.9992,108.8887,108.9597,3100.0
2010-12-23 13:00:00,138.08,138.3,138.08,138.21,10500.0,108.9519,109.1254,108.9519,109.0544,10500.0
2010-12-23 13:30:00,138.22,138.22,138.11,138.13,4300.0,109.0623,109.0623,108.9755,108.9913,4300.0
2010-12-23 14:00:00,138.12,138.12,137.85,137.91,11500.0,108.9834,108.9834,108.7704,108.8177,11500.0
2010-12-23 14:30:00,137.92,137.99,137.82,137.99,7100.0,108.8256,108.8808,108.7467,108.8808,7100.0
2010-12-23 15:00:00,137.99,138.18,137.89,138.16,9000.0,108.8808,109.0308,108.8019,109.015,9000.0
2010-12-23 15:30:00,138.16,138.22,137.93,138.14,24900.0,109.015,109.0623,108.8335,108.9992,24900.0
2010-12-27 09:30:00,138.0,138.21,137.41,137.99,12800.0,108.8887,109.0544,108.4232,108.8808,12800.0
2010-12-27 10:00:00,137.91,137.96,137.67,137.79,14000.0,108.8177,108.8572,108.6283,108.723,14000.0
2010-12-27 10:30:00,137.84,137.89,137.77,137.81,6200.0,108.7625,108.8019,108.7072,108.7388,6200.0
2010-12-27 11:00:00,137.79,137.99,137.78,137.85,4900.0,108.723,108.8808,108.7151,108.7704,4900.0
2010-12-27 11:30:00,137.87,137.97,137.82,137.94,5700.0,108.7862,108.8651,108.7467,108.8414,5700.0
2010-12-27 12:00:00,137.96,138.0,137.93,137.99,5000.0,108.8572,108.8887,108.8335,108.8808,5000.0
2010-12-27 12:30:00,137.97,137.99,137.91,137.91,4800.0,108.8651,108.8808,108.8177,108.8177,4800.0
2010-12-27 13:00:00,137.95,138.49,137.94,138.49,12000.0,108.8493,109.2754,108.8414,109.2754,12000.0
2010-12-27 13:30:00,138.55,138.55,138.4,138.45,6100.0,109.3227,109.3227,109.2043,109.2438,6100.0
2010-12-27 14:00:00,138.4,138.4,138.26,138.32,5800.0,109.2043,109.2043,109.0939,109.1412,5800.0
2010-12-27 14:30:00,138.39,138.61,138.36,138.57,8100.0,109.1965,109.37,109.1728,109.3385,8100.0
2010-12-27 15:00:00,138.55,138.85,138.54,138.8,13400.0,109.3227,109.5594,109.3148,109.52,13400.0
2010-12-27 15:30:00,138.8,138.86,138.59,138.71,18500.0,109.52,109.5673,109.3543,109.449,18500.0
2010-12-28 09:30:00,138.87,139.07,138.17,138.2,19900.0,109.5752,109.733,109.0229,109.0465,19900.0
2010-12-28 10:00:00,138.18,138.23,137.51,138.01,19700.0,109.0308,109.0702,108.5021,108.8966,19700.0
2010-12-28 10:30:00,138.01,138.05,137.74,137.8,9600.0,108.8966,108.9282,108.6836,108.7309,9600.0
2010-12-28 11:00:00,137.79,137.96,137.76,137.9,6300.0,108.723,108.8572,108.6994,108.8098,6300.0
2010-12-28 11:30:00,137.82,137.93,137.79,137.9,6600.0,108.7467,108.8335,108.723,108.8098,6600.0
2010-12-28 12:00:00,137.9,138.07,137.8,138.07,5400.0,108.8098,108.944,108.7309,108.944,5400.0
2010-12-28 12:30:00,138.11,138.24,138.06,138.24,5200.0,108.9755,109.0781,108.9361,109.0781,5200.0
2010-12-28 13:00:00,138.24,138.28,138.13,138.18,4900.0,109.0781,109.1097,108.9913,109.0308,4900.0
2010-12-28 13:30:00,138.2,138.23,138.12,138.12,8400.0,109.0465,109.0702,108.9834,108.9834,8400.0
2010-12-28 14:00:00,138.1,138.12,137.97,138.0,12600.0,108.9676,108.9834,108.8651,108.8887,12600.0
2010-12-28 14:30:00,138.0,138.15,137.97,138.13,8100.0,108.8887,109.0071,108.8651,108.9913,8100.0
2010-12-28 15:00:00,138.12,138.13,137.99,138.08,11600.0,108.9834,108.9913,108.8808,108.9519,11600.0
2010-12-28 15:30:00,138.08,138.16,138.0,138.1,39100.0,108.9519,109.015,108.8887,108.9676,39100.0
2010-12-29 09:30:00,138.42,139.0,138.18,138.95,16500.0,109.2201,109.6778,109.0308,109.6383,16500.0
2010-12-29 10:00:00,138.99,139.08,138.8,138.83,5900.0,109.6699,109.7409,109.52,109.5436,5900.0
2010-12-29 10:30:00,138.73,138.74,138.31,138.36,12800.0,109.4647,109.4726,109.1333,109.1728,12800.0
2010-12-29 11:00:00,138.32,138.33,138.08,138.21,27900.0,109.1412,109.1491,108.9519,109.0544,27900.0
2010-12-29 11:30:00,138.28,138.48,138.24,138.33,5500.0,109.1097,109.2675,109.0781,109.1491,5500.0
2010-12-29 12:00:00,138.33,138.5,138.33,138.39,5200.0,109.1491,109.2833,109.1491,109.1965,5200.0
2010-12-29 12:30:00,138.4,138.4,138.25,138.28,19300.0,109.2043,109.2043,109.086,109.1097,19300.0
2010-12-29 13:00:00,138.28,138.31,138.19,138.23,11500.0,109.1097,109.1333,109.0386,109.0702,11500.0
2010-12-29 13:30:00,138.21,138.28,138.13,138.21,9100.0,109.0544,109.1097,108.9913,109.0544,9100.0
2010-12-29 14:00:00,138.2,138.34,138.18,138.19,21500.0,109.0465,109.157,109.0308,109.0386,21500.0
2010-12-29 14:30:00,138.21,138.29,138.16,138.19,13800.0,109.0544,109.1176,109.015,109.0386,13800.0
2010-12-29 15:00:00,138.23,138.27,138.1,138.15,30600.0,109.0702,109.1018,108.9676,109.0071,30600.0
2010-12-29 15:30:00,138.14,138.21,137.94,138.05,38600.0,108.9992,109.0544,108.8414,108.9282,38600.0
2010-12-30 09:30:00,137.67,138.55,137.41,138.24,19600.0,108.6283,109.3227,108.4232,109.0781,19600.0
2010-12-30 10:00:00,138.3,138.3,137.91,138.16,9000.0,109.1254,109.1254,108.8177,109.015,9000.0
2010-12-30 10:30:00,138.16,138.37,138.13,138.3,6400.0,109.015,109.1807,108.9913,109.1254,6400.0
2010-12-30 11:00:00,138.31,138.32,138.01,138.2,6800.0,109.1333,109.1412,108.8966,109.0465,6800.0
2010-12-30 11:30:00,138.15,138.5,138.12,138.47,10100.0,109.0071,109.2833,108.9834,109.2596,10100.0
2010-12-30 12:00:00,138.44,138.54,138.38,138.54,4400.0,109.2359,109.3148,109.1886,109.3148,4400.0
2010-12-30 12:30:00,138.54,138.57,138.45,138.45,4700.0,109.3148,109.3385,109.2438,109.2438,4700.0
2010-12-30 13:00:00,138.46,138.53,138.45,138.52,3600.0,109.2517,109.3069,109.2438,109.299,3600.0
2010-12-30 13:30:00,138.46,138.59,138.46,138.51,6100.0,109.2517,109.3543,109.2517,109.2911,6100.0
2010-12-30 14:00:00,138.53,138.58,138.46,138.58,7700.0,109.3069,109.3464,109.2517,109.3464,7700.0
2010-12-30 14:30:00,138.58,138.62,138.41,138.47,7800.0,109.3464,109.3779,109.2122,109.2596,7800.0
2010-12-30 15:00:00,138.48,138.56,138.33,138.56,13100.0,109.2675,109.3306,109.1491,109.3306,13100.0
2010-12-30 15:30:00,138.56,138.61,138.25,138.31,28700.0,109.3306,109.37,109.086,109.1333,28700.0
2010-12-31 09:30:00,138.2,138.37,137.91,138.13,5900.0,109.0465,109.1807,108.8177,108.9913,5900.0
2010-12-31 10:00:00,138.12,138.81,138.12,138.78,15600.0,108.9834,109.5279,108.9834,109.5042,15600.0
2010-12-31 10:30:00,138.7,138.7,138.54,138.64,3200.0,109.4411,109.4411,109.3148,109.3937,3200.0
2010-12-31 11:00:00,138.64,139.09,138.51,139.02,20500.0,109.3937,109.7488,109.2911,109.6936,20500.0
2010-12-31 11:30:00,139.05,139.05,138.86,138.88,12200.0,109.7172,109.7172,109.5673,109.5831,12200.0
2010-12-31 12:00:00,138.8,138.9,138.75,138.84,5100.0,109.52,109.5989,109.4805,109.5515,5100.0
2010-12-31 12:30:00,138.85,138.85,138.55,138.56,5300.0,109.5594,109.5594,109.3227,109.3306,5300.0
2010-12-31 13:00:00,138.59,138.79,138.57,138.71,3500.0,109.3543,109.5121,109.3385,109.449,3500.0
2010-12-31 13:30:00,138.71,138.71,138.5,138.65,4300.0,109.449,109.449,109.2833,109.4016,4300.0
2010-12-31 14:00:00,138.6,138.6,138.47,138.55,7400.0,109.3622,109.3622,109.2596,109.3227,7400.0
2010-12-31 14:30:00,138.54,138.74,138.54,138.58,10900.0,109.3148,109.4726,109.3148,109.3464,10900.0
2010-12-31 15:00:00,138.58,138.68,138.57,138.61,6300.0,109.3464,109.4253,109.3385,109.37,6300.0
2010-12-31 15:30:00,138.59,138.62,137.97,138.23,40500.0,109.3543,109.3779,108.8651,109.0702,40500.0
2011-01-03 09:30:00,139.18,139.41,138.75,139.3,41300.0,109.8198,110.0013,109.4805,109.9145,41300.0
2011-01-03 10:00:00,139.32,139.66,139.1,139.66,41200.0,109.9303,110.1985,109.7567,110.1985,41200.0
2011-01-03 10:30:00,139.66,140.12,139.62,140.12,28100.0,110.1985,110.5615,110.167,110.5615,28100.0
2011-01-03 11:00:00,140.13,140.14,139.56,140.04,33900.0,110.5694,110.5773,110.1196,110.4984,33900.0
2011-01-03 11:30:00,140.06,140.17,139.8,139.96,24400.0,110.5142,110.601,110.309,110.4353,24400.0
2011-01-03 12:00:00,139.95,140.07,139.91,140.0,10800.0,110.4274,110.5221,110.3958,110.4668,10800.0
2011-01-03 12:30:00,140.0,140.02,139.6,139.7,23400.0,110.4668,110.4826,110.1512,110.2301,23400.0
2011-01-03 13:00:00,139.7,139.72,139.55,139.59,15800.0,110.2301,110.2459,110.1118,110.1433,15800.0
2011-01-03 13:30:00,139.59,139.71,139.42,139.71,17900.0,110.1433,110.238,110.0092,110.238,17900.0
2011-01-03 14:00:00,139.71,139.87,139.65,139.74,13200.0,110.238,110.3642,110.1907,110.2617,13200.0
2011-01-03 14:30:00,139.72,139.77,139.51,139.77,22500.0,110.2459,110.2853,110.0802,110.2853,22500.0
2011-01-03 15:00:00,139.76,139.81,139.57,139.71,27700.0,110.2775,110.3169,110.1275,110.238,27700.0
2011-01-03 15:30:00,139.7,139.85,139.4,139.48,39400.0,110.2301,110.3485,109.9934,110.0565,39400.0
2011-01-04 09:30:00,140.0,140.0,138.08,138.32,71900.0,110.4668,110.4668,108.9519,109.1412,71900.0
2011-01-04 10:00:00,138.3,139.09,138.16,138.99,45200.0,109.1254,109.7488,109.015,109.6699,45200.0
2011-01-04 10:30:00,138.9,139.4,138.85,139.0,52600.0,109.5989,109.9934,109.5594,109.6778,52600.0
2011-01-04 11:00:00,138.95,139.56,138.86,139.06,105800.0,109.6383,110.1196,109.5673,109.7251,105800.0
2011-01-04 11:30:00,138.98,139.13,138.4,138.4,54100.0,109.662,109.7804,109.2043,109.2043,54100.0
2011-01-04 12:00:00,138.4,138.46,137.4,137.4,44900.0,109.2043,109.2517,108.4153,108.4153,44900.0
2011-01-04 12:30:00,137.47,138.1,137.4,138.1,17600.0,108.4705,108.9676,108.4153,108.9676,17600.0
2011-01-04 13:00:00,138.1,138.48,137.94,138.43,25000.0,108.9676,109.2675,108.8414,109.228,25000.0
2011-01-04 13:30:00,138.43,138.5,138.19,138.43,15500.0,109.228,109.2833,109.0386,109.228,15500.0
2011-01-04 14:00:00,138.44,138.78,138.37,138.68,17800.0,109.2359,109.5042,109.1807,109.4253,17800.0
2011-01-04 14:30:00,138.69,139.11,138.69,138.74,22000.0,109.4332,109.7646,109.4332,109.4726,22000.0
2011-01-04 15:00:00,138.8,139.04,138.65,138.95,36000.0,109.52,109.7093,109.4016,109.6383,36000.0
2011-01-04 15:30:00,138.89,139.24,138.69,139.06,75600.0,109.591,109.8671,109.4332,109.7251,75600.0
2011-01-05 09:30:00,138.66,138.98,138.04,138.78,25900.0,109.4095,109.662,108.9203,109.5042,25900.0
2011-01-05 10:00:00,138.83,139.37,138.71,139.15,39100.0,109.5436,109.9697,109.449,109.7961,39100.0
2011-01-05 10:30:00,139.21,139.52,139.07,139.23,21500.0,109.8435,110.0881,109.733,109.8593,21500.0
2011-01-05 11:00:00,139.18,139.46,138.98,139.45,14500.0,109.8198,110.0407,109.662,110.0328,14500.0
2011-01-05 11:30:00,139.46,139.71,139.46,139.62,18300.0,110.0407,110.238,110.0407,110.167,18300.0
2011-01-05 12:00:00,139.64,139.8,139.61,139.75,11800.0,110.1828,110.309,110.1591,110.2696,11800.0
2011-01-05 12:30:00,139.74,139.85,139.45,139.45,9700.0,110.2617,110.3485,110.0328,110.0328,9700.0
2011-01-05 13:00:00,139.44,139.44,138.72,139.01,50000.0,110.025,110.025,109.4568,109.6857,50000.0
2011-01-05 13:30:00,139.01,139.03,138.79,138.81,25100.0,109.6857,109.7014,109.5121,109.5279,25100.0
2011-01-05 14:00:00,138.76,138.95,138.68,138.7,30400.0,109.4884,109.6383,109.4253,109.4411,30400.0
2011-01-05 14:30:00,138.7,138.7,138.44,138.52,30100.0,109.4411,109.4411,109.2359,109.299,30100.0
2011-01-05 15:00:00,138.54,138.65,138.44,138.45,39100.0,109.3148,109.4016,109.2359,109.2438,39100.0
2011-01-05 15:30:00,138.43,138.91,138.41,138.55,65400.0,109.228,109.6068,109.2122,109.3227,65400.0
2011-01-06 09:30:00,137.5,137.5,135.4,136.21,297900.0,108.4942,108.4942,106.8372,107.4763,297900.0
2011-01-06 10:00:00,136.17,136.58,136.17,136.5,118300.0,107.4448,107.7683,107.4448,107.7052,118300.0
2011-01-06 10:30:00,136.49,136.49,135.65,135.72,147600.0,107.6973,107.6973,107.0345,107.0897,147600.0
2011-01-06 11:00:00,135.71,136.1,135.2,135.96,73700.0,107.0818,107.3895,106.6794,107.2791,73700.0
2011-01-06 11:30:00,136.0,136.1,135.65,135.71,46700.0,107.3106,107.3895,107.0345,107.0818,46700.0
2011-01-06 12:00:00,135.71,135.71,134.92,135.0,147300.0,107.0818,107.0818,106.4585,106.5216,147300.0
2011-01-06 12:30:00,134.92,134.99,134.29,134.29,179600.0,106.4585,106.5137,105.9614,105.9614,179600.0
2011-01-06 13:00:00,134.4,134.59,133.93,134.03,189000.0,106.0482,106.1981,105.6773,105.7562,189000.0
2011-01-06 13:30:00,134.09,134.11,133.42,133.84,96200.0,105.8035,105.8193,105.2749,105.6063,96200.0
2011-01-06 14:00:00,133.85,134.73,133.84,134.45,135100.0,105.6142,106.3085,105.6063,106.0876,135100.0
2011-01-06 14:30:00,134.45,134.56,133.75,134.01,80000.0,106.0876,106.1744,105.5353,105.7404,80000.0
2011-01-06 15:00:00,133.98,134.09,133.57,133.8,105900.0,105.7168,105.8035,105.3932,105.5747,105900.0
2011-01-06 15:30:00,133.82,133.94,133.41,133.69,195000.0,105.5905,105.6852,105.267,105.4879,195000.0
2011-01-07 09:30:00,134.11,134.61,133.81,134.02,129700.0,105.8193,106.2139,105.5826,105.7483,129700.0
2011-01-07 10:00:00,133.95,134.49,133.88,134.35,93300.0,105.6931,106.1192,105.6378,106.0087,93300.0
2011-01-07 10:30:00,134.38,134.49,133.88,133.95,33600.0,106.0324,106.1192,105.6378,105.6931,33600.0
2011-01-07 11:00:00,133.97,134.0,133.56,133.59,27100.0,105.7089,105.7325,105.3854,105.409,27100.0
2011-01-07 11:30:00,133.59,133.59,132.88,133.17,30900.0,105.409,105.409,104.8488,105.0776,30900.0
2011-01-07 12:00:00,133.17,133.26,132.88,132.91,16900.0,105.0776,105.1486,104.8488,104.8725,16900.0
2011-01-07 12:30:00,132.88,132.95,132.22,132.72,41300.0,104.8488,104.904,104.328,104.7225,41300.0
2011-01-07 13:00:00,132.71,132.73,132.13,132.5,31100.0,104.7147,104.7304,104.257,104.549,31100.0
2011-01-07 13:30:00,132.52,132.85,132.37,132.56,70800.0,104.5647,104.8251,104.4464,104.5963,70800.0
2011-01-07 14:00:00,132.55,132.91,132.5,132.62,33200.0,104.5884,104.8725,104.549,104.6436,33200.0
2011-01-07 14:30:00,132.61,132.61,132.24,132.26,44900.0,104.6358,104.6358,104.3438,104.3596,44900.0
2011-01-07 15:00:00,132.31,132.71,132.27,132.46,55400.0,104.399,104.7147,104.3675,104.5174,55400.0
2011-01-07 15:30:00,132.43,132.81,132.41,132.62,98800.0,104.4937,104.7936,104.4779,104.6436,98800.0
2011-01-10 09:30:00,132.23,132.78,132.1,132.55,56900.0,104.3359,104.7699,104.2333,104.5884,56900.0
2011-01-10 10:00:00,132.56,133.32,132.56,132.75,70700.0,104.5963,105.196,104.5963,104.7462,70700.0
2011-01-10 10:30:00,132.78,133.22,132.62,132.84,80100.0,104.7699,105.1171,104.6436,104.8172,80100.0
2011-01-10 11:00:00,132.85,133.19,132.79,132.96,41300.0,104.8251,105.0934,104.7778,104.9119,41300.0
2011-01-10 11:30:00,132.95,133.16,132.77,133.06,45600.0,104.904,105.0697,104.762,104.9908,45600.0
2011-01-10 12:00:00,133.01,133.34,132.79,133.34,34000.0,104.9514,105.2118,104.7778,105.2118,34000.0
2011-01-10 12:30:00,133.27,133.54,133.22,133.49,57800.0,105.1565,105.3696,105.1171,105.3301,57800.0
2011-01-10 13:00:00,133.52,133.86,133.42,133.61,24200.0,105.3538,105.6221,105.2749,105.4248,24200.0
2011-01-10 13:30:00,133.66,133.73,133.37,133.37,19400.0,105.4643,105.5195,105.2354,105.2354,19400.0
2011-01-10 14:00:00,133.4,133.42,133.08,133.3,32700.0,105.2591,105.2749,105.0066,105.1802,32700.0
2011-01-10 14:30:00,133.21,133.35,133.1,133.28,32400.0,105.1092,105.2197,105.0224,105.1644,32400.0
2011-01-10 15:00:00,133.33,133.34,133.05,133.08,61400.0,105.2039,105.2118,104.9829,105.0066,61400.0
2011-01-10 15:30:00,133.07,133.15,132.65,132.68,71400.0,104.9987,105.0618,104.6673,104.691,71400.0
2011-01-11 09:30:00,133.21,134.16,132.89,133.65,19100.0,105.1092,105.8588,104.8567,105.4564,19100.0
2011-01-11 10:00:00,133.63,134.02,133.38,133.77,30900.0,105.4406,105.7483,105.2433,105.5511,30900.0
2011-01-11 10:30:00,133.79,133.85,133.6,133.73,20600.0,105.5668,105.6142,105.4169,105.5195,20600.0
2011-01-11 11:00:00,133.8,134.1,133.8,133.84,14800.0,105.5747,105.8114,105.5747,105.6063,14800.0
2011-01-11 11:30:00,133.88,134.02,133.72,133.87,13400.0,105.6378,105.7483,105.5116,105.63,13400.0
2011-01-11 12:00:00,133.81,133.88,133.7,133.85,11800.0,105.5826,105.6378,105.4958,105.6142,11800.0
2011-01-11 12:30:00,133.89,134.07,133.74,133.84,11400.0,105.6457,105.7878,105.5274,105.6063,11400.0
2011-01-11 13:00:00,133.82,133.86,133.12,133.37,13200.0,105.5905,105.6221,105.0382,105.2354,13200.0
2011-01-11 13:30:00,133.37,133.56,133.13,133.13,13300.0,105.2354,105.3854,105.0461,105.0461,13300.0
2011-01-11 14:00:00,133.18,133.57,132.95,133.57,17600.0,105.0855,105.3932,104.904,105.3932,17600.0
2011-01-11 14:30:00,133.53,133.66,133.43,133.63,14500.0,105.3617,105.4643,105.2828,105.4406,14500.0
2011-01-11 15:00:00,133.6,133.82,133.46,133.61,20200.0,105.4169,105.5905,105.3064,105.4248,20200.0
2011-01-11 15:30:00,133.59,133.85,133.4,133.54,117300.0,105.409,105.6142,105.2591,105.3696,117300.0
2011-01-12 09:30:00,134.34,134.82,134.16,134.51,54600.0,106.0008,106.3796,105.8588,106.1349,54600.0
2011-01-12 10:00:00,134.5,134.6,134.33,134.46,56800.0,106.1271,106.206,105.9929,106.0955,56800.0
2011-01-12 10:30:00,134.52,134.52,134.41,134.52,35900.0,106.1428,106.1428,106.056,106.1428,35900.0
2011-01-12 11:00:00,134.48,135.02,134.43,134.88,18700.0,106.1113,106.5374,106.0718,106.4269,18700.0
2011-01-12 11:30:00,134.86,135.0,134.59,134.59,15800.0,106.4111,106.5216,106.1981,106.1981,15800.0
2011-01-12 12:00:00,134.63,134.7,134.5,134.67,20900.0,106.2296,106.2849,106.1271,106.2612,20900.0
2011-01-12 12:30:00,134.72,134.76,134.5,134.53,8900.0,106.3006,106.3322,106.1271,106.1507,8900.0
2011-01-12 13:00:00,134.56,134.59,134.45,134.55,13900.0,106.1744,106.1981,106.0876,106.1665,13900.0
2011-01-12 13:30:00,134.59,134.62,134.39,134.45,43500.0,106.1981,106.2217,106.0403,106.0876,43500.0
2011-01-12 14:00:00,134.44,134.61,134.41,134.48,53500.0,106.0797,106.2139,106.056,106.1113,53500.0
2011-01-12 14:30:00,134.41,134.57,134.32,134.42,30900.0,106.056,106.1823,105.985,106.0639,30900.0
2011-01-12 15:00:00,134.39,134.48,134.1,134.25,53300.0,106.0403,106.1113,105.8114,105.9298,53300.0
2011-01-12 15:30:00,134.29,134.63,134.11,134.49,91100.0,105.9614,106.2296,105.8193,106.1192,91100.0
2011-01-13 09:30:00,134.76,134.99,134.35,134.77,32600.0,106.3322,106.5137,106.0087,106.3401,32600.0
2011-01-13 10:00:00,134.73,134.93,134.55,134.84,25400.0,106.3085,106.4663,106.1665,106.3953,25400.0
2011-01-13 10:30:00,134.87,135.37,134.75,135.28,30900.0,106.419,106.8135,106.3243,106.7425,30900.0
2011-01-13 11:00:00,135.2,135.2,134.83,134.86,24500.0,106.6794,106.6794,106.3874,106.4111,24500.0
2011-01-13 11:30:00,134.88,135.03,134.59,134.59,17800.0,106.4269,106.5453,106.1981,106.1981,17800.0
2011-01-13 12:00:00,134.58,134.83,134.54,134.78,12600.0,106.1902,106.3874,106.1586,106.348,12600.0
2011-01-13 12:30:00,134.79,134.9,134.63,134.83,15000.0,106.3559,106.4427,106.2296,106.3874,15000.0
2011-01-13 13:00:00,134.81,134.95,134.55,134.82,24200.0,106.3717,106.4821,106.1665,106.3796,24200.0
2011-01-13 13:30:00,134.77,134.8,134.56,134.7,31400.0,106.3401,106.3638,106.1744,106.2849,31400.0
2011-01-13 14:00:00,134.7,134.85,134.48,134.85,33500.0,106.2849,106.4032,106.1113,106.4032,33500.0
2011-01-13 14:30:00,134.88,134.9,134.65,134.78,26600.0,106.4269,106.4427,106.2454,106.348,26600.0
2011-01-13 15:00:00,134.79,134.9,134.57,134.57,35600.0,106.3559,106.4427,106.1823,106.1823,35600.0
2011-01-13 15:30:00,134.56,134.86,134.33,134.78,58600.0,106.1744,106.4111,105.9929,106.348,58600.0
2011-01-14 09:30:00,134.49,134.86,134.29,134.72,31200.0,106.1192,106.4111,105.9614,106.3006,31200.0
2011-01-14 10:00:00,134.83,135.05,134.48,134.6,39800.0,106.3874,106.561,106.1113,106.206,39800.0
2011-01-14 10:30:00,134.56,134.96,134.5,134.67,29500.0,106.1744,106.49,106.1271,106.2612,29500.0
2011-01-14 11:00:00,134.66,135.03,134.54,135.03,37500.0,106.2533,106.5453,106.1586,106.5453,37500.0
2011-01-14 11:30:00,135.01,135.22,134.95,135.05,52000.0,106.5295,106.6952,106.4821,106.561,52000.0
2011-01-14 12:00:00,135.1,135.34,135.08,135.2,29800.0,106.6005,106.7899,106.5847,106.6794,29800.0
2011-01-14 12:30:00,135.23,135.38,135.17,135.38,27700.0,106.7031,106.8214,106.6557,106.8214,27700.0
2011-01-14 13:00:00,135.38,135.55,135.34,135.52,17300.0,106.8214,106.9556,106.7899,106.9319,17300.0
2011-01-14 13:30:00,135.51,135.63,135.44,135.5,33500.0,106.924,107.0187,106.8688,106.9161,33500.0
2011-01-14 14:00:00,135.54,135.76,135.5,135.74,25300.0,106.9477,107.1213,106.9161,107.1055,25300.0
2011-01-14 14:30:00,135.71,135.87,135.71,135.78,30300.0,107.0818,107.2081,107.0818,107.137,30300.0
2011-01-14 15:00:00,135.83,136.01,135.71,135.78,104900.0,107.1765,107.3185,107.0818,107.137,104900.0
2011-01-14 15:30:00,135.77,136.0,135.72,135.85,66300.0,107.1291,107.3106,107.0897,107.1923,66300.0
2011-01-18 09:30:00,136.15,136.79,135.67,136.04,48300.0,107.429,107.934,107.0502,107.3422,48300.0
2011-01-18 10:00:00,135.92,136.55,135.52,136.54,71600.0,107.2475,107.7446,106.9319,107.7367,71600.0
2011-01-18 10:30:00,136.54,136.54,136.0,136.47,33000.0,107.7367,107.7367,107.3106,107.6815,33000.0
2011-01-18 11:00:00,136.48,136.63,136.41,136.48,29300.0,107.6894,107.8077,107.6341,107.6894,29300.0
2011-01-18 11:30:00,136.52,136.8,136.36,136.8,28700.0,107.7209,107.9419,107.5947,107.9419,28700.0
2011-01-18 12:00:00,136.8,136.8,136.43,136.6,35300.0,107.9419,107.9419,107.6499,107.7841,35300.0
2011-01-18 12:30:00,136.6,136.75,136.5,136.62,31300.0,107.7841,107.9024,107.7052,107.7998,31300.0
2011-01-18 13:00:00,136.61,136.96,136.61,136.92,20400.0,107.7919,108.0681,107.7919,108.0366,20400.0
2011-01-18 13:30:00,136.93,137.09,136.84,137.0,27000.0,108.0444,108.1707,107.9734,108.0997,27000.0
2011-01-18 14:00:00,136.98,137.13,136.89,137.04,41200.0,108.0839,108.2023,108.0129,108.1312,41200.0
2011-01-18 14:30:00,137.08,137.37,137.01,137.28,24700.0,108.1628,108.3916,108.1076,108.3206,24700.0
2011-01-18 15:00:00,137.29,137.31,136.94,137.03,80500.0,108.3285,108.3443,108.0523,108.1233,80500.0
2011-01-18 15:30:00,137.01,137.46,136.99,137.23,150300.0,108.1076,108.4626,108.0918,108.2812,150300.0
2011-01-19 09:30:00,137.21,137.44,136.46,136.67,44700.0,108.2654,108.4469,107.6736,107.8393,44700.0
2011-01-19 10:00:00,136.66,137.29,136.65,136.92,45500.0,107.8314,108.3285,107.8235,108.0366,45500.0
2011-01-19 10:30:00,136.92,137.0,136.41,136.81,35800.0,108.0366,108.0997,107.6341,107.9498,35800.0
2011-01-19 11:00:00,136.79,137.1,136.46,136.51,137700.0,107.934,108.1786,107.6736,107.713,137700.0
2011-01-19 11:30:00,136.51,136.61,136.29,136.46,36100.0,107.713,107.7919,107.5395,107.6736,36100.0
2011-01-19 12:00:00,136.42,136.58,136.38,136.49,25900.0,107.642,107.7683,107.6105,107.6973,25900.0
2011-01-19 12:30:00,136.48,136.58,136.23,136.52,21700.0,107.6894,107.7683,107.4921,107.7209,21700.0
2011-01-19 13:00:00,136.56,136.59,136.2,136.51,42200.0,107.7525,107.7762,107.4684,107.713,42200.0
2011-01-19 13:30:00,136.52,136.68,136.44,136.6,15100.0,107.7209,107.8472,107.6578,107.7841,15100.0
2011-01-19 14:00:00,136.66,136.66,136.32,136.58,31700.0,107.8314,107.8314,107.5631,107.7683,31700.0
2011-01-19 14:30:00,136.57,136.64,136.15,136.32,58500.0,107.7604,107.8156,107.429,107.5631,58500.0
2011-01-19 15:00:00,136.32,136.54,136.0,136.22,72700.0,107.5631,107.7367,107.3106,107.4842,72700.0
2011-01-19 15:30:00,136.17,136.2,135.78,136.08,138900.0,107.4448,107.4684,107.137,107.3738,138900.0
2011-01-20 09:30:00,136.1,136.31,135.28,135.5,40400.0,107.3895,107.5552,106.7425,106.9161,40400.0
2011-01-20 10:00:00,135.56,135.76,135.13,135.29,60400.0,106.9634,107.1213,106.6242,106.7504,60400.0
2011-01-20 10:30:00,135.24,135.39,134.65,134.77,41500.0,106.711,106.8293,106.2454,106.3401,41500.0
2011-01-20 11:00:00,134.77,134.81,134.24,134.29,34600.0,106.3401,106.3717,105.9219,105.9614,34600.0
2011-01-20 11:30:00,134.32,135.13,134.28,135.13,111800.0,105.985,106.6242,105.9535,106.6242,111800.0
2011-01-20 12:00:00,135.08,135.2,134.72,134.84,18900.0,106.5847,106.6794,106.3006,106.3953,18900.0
2011-01-20 12:30:00,134.84,135.27,134.79,135.13,19700.0,106.3953,106.7346,106.3559,106.6242,19700.0
2011-01-20 13:00:00,135.14,135.15,134.9,135.04,20300.0,106.632,106.6399,106.4427,106.5531,20300.0
2011-01-20 13:30:00,134.96,135.33,134.75,135.31,20900.0,106.49,106.782,106.3243,106.7662,20900.0
2011-01-20 14:00:00,135.29,135.55,135.16,135.4,34300.0,106.7504,106.9556,106.6478,106.8372,34300.0
2011-01-20 14:30:00,135.38,135.66,135.35,135.4,17200.0,106.8214,107.0424,106.7977,106.8372,17200.0
2011-01-20 15:00:00,135.39,135.48,135.1,135.19,56200.0,106.8293,106.9003,106.6005,106.6715,56200.0
2011-01-20 15:30:00,135.2,135.46,135.03,135.26,49900.0,106.6794,106.8845,106.5453,106.7267,49900.0
2011-01-21 09:30:00,136.23,136.6,135.97,136.49,46700.0,107.4921,107.7841,107.287,107.6973,46700.0
2011-01-21 10:00:00,136.46,136.58,135.92,136.19,31800.0,107.6736,107.7683,107.2475,107.4605,31800.0
2011-01-21 10:30:00,136.14,136.15,135.85,136.13,21400.0,107.4211,107.429,107.1923,107.4132,21400.0
2011-01-21 11:00:00,136.05,136.13,135.8,135.89,69000.0,107.3501,107.4132,107.1528,107.2238,69000.0
2011-01-21 11:30:00,135.87,135.9,135.08,135.45,19400.0,107.2081,107.2317,106.5847,106.8767,19400.0
2011-01-21 12:00:00,135.46,135.6,135.22,135.49,27600.0,106.8845,106.995,106.6952,106.9082,27600.0
2011-01-21 12:30:00,135.45,135.45,134.91,135.33,16300.0,106.8767,106.8767,106.4506,106.782,16300.0
2011-01-21 13:00:00,135.29,135.29,135.07,135.11,20000.0,106.7504,106.7504,106.5768,106.6084,20000.0
2011-01-21 13:30:00,135.1,135.4,135.08,135.4,17200.0,106.6005,106.8372,106.5847,106.8372,17200.0
2011-01-21 14:00:00,135.48,135.67,135.32,135.37,12100.0,106.9003,107.0502,106.7741,106.8135,12100.0
2011-01-21 14:30:00,135.31,135.64,135.26,135.26,17100.0,106.7662,107.0266,106.7267,106.7267,17100.0
2011-01-21 15:00:00,135.29,135.59,135.24,135.4,27900.0,106.7504,106.9871,106.711,106.8372,27900.0
2011-01-21 15:30:00,135.4,135.44,135.04,135.27,66000.0,106.8372,106.8688,106.5531,106.7346,66000.0
2011-01-24 09:30:00,135.55,136.32,135.21,136.26,69600.0,106.9556,107.5631,106.6873,107.5158,69600.0
2011-01-24 10:00:00,136.21,136.64,136.16,136.49,57000.0,107.4763,107.8156,107.4369,107.6973,57000.0
2011-01-24 10:30:00,136.55,136.68,136.3,136.55,21900.0,107.7446,107.8472,107.5473,107.7446,21900.0
2011-01-24 11:00:00,136.54,137.62,136.51,137.57,90900.0,107.7367,108.5889,107.713,108.5494,90900.0
2011-01-24 11:30:00,137.58,138.35,137.51,138.12,98600.0,108.5573,109.1649,108.5021,108.9834,98600.0
2011-01-24 12:00:00,138.12,138.2,137.86,137.97,21700.0,108.9834,109.0465,108.7783,108.8651,21700.0
2011-01-24 12:30:00,137.94,138.11,137.62,137.88,51600.0,108.8414,108.9755,108.5889,108.794,51600.0
2011-01-24 13:00:00,137.86,137.96,137.66,137.77,30900.0,108.7783,108.8572,108.6205,108.7072,30900.0
2011-01-24 13:30:00,137.68,137.85,137.53,137.71,33600.0,108.6362,108.7704,108.5179,108.6599,33600.0
2011-01-24 14:00:00,137.71,138.0,137.48,137.99,73300.0,108.6599,108.8887,108.4784,108.8808,73300.0
2011-01-24 14:30:00,137.99,138.33,137.92,138.29,56100.0,108.8808,109.1491,108.8256,109.1176,56100.0
2011-01-24 15:00:00,138.26,138.4,138.08,138.22,70500.0,109.0939,109.2043,108.9519,109.0623,70500.0
2011-01-24 15:30:00,138.22,139.36,138.22,139.3,168800.0,109.0623,109.9618,109.0623,109.9145,168800.0
2011-01-25 09:30:00,136.04,137.36,135.0,136.54,189500.0,107.3422,108.3837,106.5216,107.7367,189500.0
2011-01-25 10:00:00,136.66,136.78,135.75,136.24,85300.0,107.8314,107.9261,107.1134,107.5,85300.0
2011-01-25 10:30:00,136.24,136.45,135.25,135.37,161700.0,107.5,107.6657,106.7188,106.8135,161700.0
2011-01-25 11:00:00,135.36,135.38,133.35,133.63,127100.0,106.8056,106.8214,105.2197,105.4406,127100.0
2011-01-25 11:30:00,133.56,133.73,132.0,132.05,164000.0,105.3854,105.5195,104.1544,104.1939,164000.0
2011-01-25 12:00:00,132.07,132.6,131.74,132.43,163200.0,104.2097,104.6279,103.9493,104.4937,163200.0
2011-01-25 12:30:00,132.45,133.12,132.35,132.87,66700.0,104.5095,105.0382,104.4306,104.8409,66700.0
2011-01-25 13:00:00,132.85,133.45,132.83,133.22,57700.0,104.8251,105.2986,104.8093,105.1171,57700.0
2011-01-25 13:30:00,133.3,133.3,132.86,133.03,50100.0,105.1802,105.1802,104.833,104.9672,50100.0
2011-01-25 14:00:00,133.03,133.03,132.33,132.79,63000.0,104.9672,104.9672,104.4148,104.7778,63000.0
2011-01-25 14:30:00,132.74,132.79,132.28,132.5,78500.0,104.7383,104.7778,104.3754,104.549,78500.0
2011-01-25 15:00:00,132.49,132.78,132.38,132.65,113300.0,104.5411,104.7699,104.4543,104.6673,113300.0
2011-01-25 15:30:00,132.65,132.65,131.93,132.51,207400.0,104.6673,104.6673,104.0992,104.5568,207400.0
2011-01-26 09:30:00,131.89,131.89,129.92,130.26,134500.0,104.0676,104.0676,102.5132,102.7815,134500.0
2011-01-26 10:00:00,130.26,131.27,129.94,131.22,70000.0,102.7815,103.5784,102.529,103.539,70000.0
2011-01-26 10:30:00,131.14,131.86,130.5,130.53,84400.0,103.4759,104.044,102.9709,102.9945,84400.0
2011-01-26 11:00:00,130.6,131.09,130.43,130.59,68900.0,103.0498,103.4364,102.9156,103.0419,68900.0
2011-01-26 11:30:00,130.6,131.35,130.48,130.96,43600.0,103.0498,103.6416,102.9551,103.3338,43600.0
2011-01-26 12:00:00,130.95,131.28,130.91,131.06,130800.0,103.3259,103.5863,103.2944,103.4127,130800.0
2011-01-26 12:30:00,131.03,131.33,131.03,131.26,23700.0,103.3891,103.6258,103.3891,103.5705,23700.0
2011-01-26 13:00:00,131.27,131.52,131.27,131.46,18700.0,103.5784,103.7757,103.5784,103.7283,18700.0
2011-01-26 13:30:00,131.46,131.7,131.42,131.62,28500.0,103.7283,103.9177,103.6968,103.8546,28500.0
2011-01-26 14:00:00,131.6,131.91,131.38,131.54,44000.0,103.8388,104.0834,103.6652,103.7915,44000.0
2011-01-26 14:30:00,131.5,132.15,131.41,132.05,53500.0,103.7599,104.2728,103.6889,104.1939,53500.0
2011-01-26 15:00:00,131.98,132.44,131.81,132.22,59400.0,104.1387,104.5016,104.0045,104.328,59400.0
2011-01-26 15:30:00,132.22,132.37,131.94,132.1,85600.0,104.328,104.4464,104.1071,104.2333,85600.0
2011-01-27 09:30:00,132.12,134.52,132.11,133.54,101800.0,104.2491,106.1428,104.2412,105.3696,101800.0
2011-01-27 10:00:00,133.51,133.68,133.2,133.49,41800.0,105.3459,105.48,105.1013,105.3301,41800.0
2011-01-27 10:30:00,133.52,133.56,133.24,133.36,54100.0,105.3538,105.3854,105.1329,105.2275,54100.0
2011-01-27 11:00:00,133.32,133.56,133.06,133.21,55500.0,105.196,105.3854,104.9908,105.1092,55500.0
2011-01-27 11:30:00,133.25,133.65,133.22,133.55,33800.0,105.1407,105.4564,105.1171,105.3775,33800.0
2011-01-27 12:00:00,133.5,133.53,133.25,133.51,31700.0,105.338,105.3617,105.1407,105.3459,31700.0
2011-01-27 12:30:00,133.49,133.69,133.25,133.58,85800.0,105.3301,105.4879,105.1407,105.4011,85800.0
2011-01-27 13:00:00,133.55,133.7,133.4,133.5,45100.0,105.3775,105.4958,105.2591,105.338,45100.0
2011-01-27 13:30:00,133.49,133.52,133.21,133.49,27600.0,105.3301,105.3538,105.1092,105.3301,27600.0
2011-01-27 14:00:00,133.49,133.55,133.19,133.22,46800.0,105.3301,105.3775,105.0934,105.1171,46800.0
2011-01-27 14:30:00,133.19,133.86,133.19,133.84,40700.0,105.0934,105.6221,105.0934,105.6063,40700.0
2011-01-27 15:00:00,133.86,134.08,133.71,134.05,70400.0,105.6221,105.7957,105.5037,105.772,70400.0
2011-01-27 15:30:00,134.05,134.28,133.8,134.01,161900.0,105.772,105.9535,105.5747,105.7404,161900.0
2011-01-28 09:30:00,134.15,134.36,133.34,133.5,27500.0,105.8509,106.0166,105.2118,105.338,27500.0
2011-01-28 10:00:00,133.47,133.47,132.11,132.14,35500.0,105.3143,105.3143,104.2412,104.2649,35500.0
2011-01-28 10:30:00,132.14,132.28,131.54,131.81,53000.0,104.2649,104.3754,103.7915,104.0045,53000.0
2011-01-28 11:00:00,131.81,131.81,131.12,131.13,31900.0,104.0045,104.0045,103.4601,103.468,31900.0
2011-01-28 11:30:00,131.11,131.2,130.21,130.23,77600.0,103.4522,103.5232,102.742,102.7578,77600.0
2011-01-28 12:00:00,130.19,130.39,129.64,130.29,53900.0,102.7263,102.8841,102.2923,102.8052,53900.0
2011-01-28 12:30:00,130.24,130.87,130.17,130.84,24800.0,102.7657,103.2628,102.7105,103.2391,24800.0
2011-01-28 13:00:00,130.84,130.85,130.19,130.79,113300.0,103.2391,103.247,102.7263,103.1997,113300.0
2011-01-28 13:30:00,130.72,131.17,130.52,131.17,20300.0,103.1445,103.4995,102.9866,103.4995,20300.0
2011-01-28 14:00:00,131.05,131.07,130.74,130.88,16000.0,103.4048,103.4206,103.1602,103.2707,16000.0
2011-01-28 14:30:00,130.86,131.15,130.83,131.13,43300.0,103.2549,103.4837,103.2312,103.468,43300.0
2011-01-28 15:00:00,131.13,131.14,130.31,130.31,95700.0,103.468,103.4759,102.8209,102.8209,95700.0
2011-01-28 15:30:00,130.39,130.64,130.09,130.2,81000.0,102.8841,103.0813,102.6474,102.7341,81000.0
2011-01-31 09:30:00,130.82,131.47,130.38,131.06,50300.0,103.2234,103.7362,102.8762,103.4127,50300.0
2011-01-31 10:00:00,131.05,131.24,130.6,131.17,20700.0,103.4048,103.5548,103.0498,103.4995,20700.0
2011-01-31 10:30:00,131.13,131.62,131.0,131.57,27800.0,103.468,103.8546,103.3654,103.8151,27800.0
2011-01-31 11:00:00,131.51,131.51,131.02,131.26,17800.0,103.7678,103.7678,103.3812,103.5705,17800.0
2011-01-31 11:30:00,131.22,131.43,131.12,131.29,13500.0,103.539,103.7047,103.4601,103.5942,13500.0
2011-01-31 12:00:00,131.32,131.54,131.11,131.47,24500.0,103.6179,103.7915,103.4522,103.7362,24500.0
2011-01-31 12:30:00,131.47,131.56,131.27,131.44,22000.0,103.7362,103.8073,103.5784,103.7126,22000.0
2011-01-31 13:00:00,131.46,131.75,131.45,131.71,18800.0,103.7283,103.9572,103.7205,103.9256,18800.0
2011-01-31 13:30:00,131.73,132.11,131.61,132.07,44300.0,103.9414,104.2412,103.8467,104.2097,44300.0
2011-01-31 14:00:00,132.1,132.19,131.51,131.55,55300.0,104.2333,104.3044,103.7678,103.7994,55300.0
2011-01-31 14:30:00,131.45,131.6,131.2,131.34,83600.0,103.7205,103.8388,103.5232,103.6337,83600.0
2011-01-31 15:00:00,131.4,131.7,131.11,131.15,54500.0,103.681,103.9177,103.4522,103.4837,54500.0
2011-01-31 15:30:00,131.16,131.55,131.07,131.47,81000.0,103.4916,103.7994,103.4206,103.7362,81000.0
2011-02-01 09:30:00,132.43,132.6,131.68,132.08,14500.0,104.4937,104.6279,103.9019,104.2176,14500.0
2011-02-01 10:00:00,132.01,132.28,131.65,131.84,17600.0,104.1623,104.3754,103.8783,104.0282,17600.0
2011-02-01 10:30:00,131.84,131.98,131.65,131.93,33700.0,104.0282,104.1387,103.8783,104.0992,33700.0
2011-02-01 11:00:00,131.92,131.98,131.57,131.57,21300.0,104.0913,104.1387,103.8151,103.8151,21300.0
2011-02-01 11:30:00,131.56,132.04,131.56,131.89,42000.0,103.8073,104.186,103.8073,104.0676,42000.0
2011-02-01 12:00:00,131.86,132.14,131.86,131.95,34700.0,104.044,104.2649,104.044,104.115,34700.0
2011-02-01 12:30:00,131.99,132.24,131.91,132.21,19600.0,104.1465,104.3438,104.0834,104.3201,19600.0
2011-02-01 13:00:00,132.21,132.32,132.1,132.32,16600.0,104.3201,104.4069,104.2333,104.4069,16600.0
2011-02-01 13:30:00,132.35,132.35,132.0,132.11,20000.0,104.4306,104.4306,104.1544,104.2412,20000.0
2011-02-01 14:00:00,132.06,132.16,131.77,131.79,40500.0,104.2018,104.2807,103.973,103.9887,40500.0
2011-02-01 14:30:00,131.83,131.83,131.32,131.66,59900.0,104.0203,104.0203,103.6179,103.8862,59900.0
2011-02-01 15:00:00,131.68,132.25,131.57,132.22,76100.0,103.9019,104.3517,103.8151,104.328,76100.0
2011-02-01 15:30:00,132.2,132.42,132.1,132.26,79500.0,104.3122,104.4858,104.2333,104.3596,79500.0
2011-02-02 09:30:00,132.06,132.51,131.64,131.74,67800.0,104.2018,104.5568,103.8704,103.9493,67800.0
2011-02-02 10:00:00,131.76,131.93,131.52,131.76,52500.0,103.9651,104.0992,103.7757,103.9651,52500.0
2011-02-02 10:30:00,131.79,131.87,131.55,131.72,35100.0,103.9887,104.0519,103.7994,103.9335,35100.0
2011-02-02 11:00:00,131.7,131.75,131.31,131.37,24600.0,103.9177,103.9572,103.61,103.6573,24600.0
2011-02-02 11:30:00,131.37,131.72,131.14,131.72,24900.0,103.6573,103.9335,103.4759,103.9335,24900.0
2011-02-02 12:00:00,131.75,131.82,131.58,131.72,14900.0,103.9572,104.0124,103.823,103.9335,14900.0
2011-02-02 12:30:00,131.72,131.84,131.72,131.74,26600.0,103.9335,104.0282,103.9335,103.9493,26600.0
2011-02-02 13:00:00,131.76,131.84,131.66,131.78,8000.0,103.9651,104.0282,103.8862,103.9808,8000.0
2011-02-02 13:30:00,131.78,131.82,131.59,131.78,54300.0,103.9808,104.0124,103.8309,103.9808,54300.0
2011-02-02 14:00:00,131.74,131.82,131.64,131.76,34200.0,103.9493,104.0124,103.8704,103.9651,34200.0
2011-02-02 14:30:00,131.75,131.81,131.67,131.7,24400.0,103.9572,104.0045,103.894,103.9177,24400.0
2011-02-02 15:00:00,131.72,131.84,131.6,131.65,33400.0,103.9335,104.0282,103.8388,103.8783,33400.0
2011-02-02 15:30:00,131.66,131.86,131.54,131.65,70500.0,103.8862,104.044,103.7915,103.8783,70500.0
2011-02-03 09:30:00,131.32,132.23,131.23,132.23,27800.0,103.6179,104.3359,103.5469,104.3359,27800.0
2011-02-03 10:00:00,132.23,132.33,131.08,131.47,32000.0,104.3359,104.4148,103.4285,103.7362,32000.0
2011-02-03 10:30:00,131.44,132.49,131.25,132.49,23500.0,103.7126,104.5411,103.5626,104.5411,23500.0
2011-02-03 11:00:00,132.44,132.47,131.94,132.41,14400.0,104.5016,104.5253,104.1071,104.4779,14400.0
2011-02-03 11:30:00,132.5,133.06,132.4,133.02,13500.0,104.549,104.9908,104.4701,104.9593,13500.0
2011-02-03 12:00:00,132.99,133.07,132.6,132.7,11800.0,104.9356,104.9987,104.6279,104.7068,11800.0
2011-02-03 12:30:00,132.7,132.75,132.5,132.65,18800.0,104.7068,104.7462,104.549,104.6673,18800.0
2011-02-03 13:00:00,132.72,132.76,132.6,132.62,8900.0,104.7225,104.7541,104.6279,104.6436,8900.0
2011-02-03 13:30:00,132.61,132.61,132.33,132.43,21200.0,104.6358,104.6358,104.4148,104.4937,21200.0
2011-02-03 14:00:00,132.46,132.59,132.32,132.5,18000.0,104.5174,104.62,104.4069,104.549,18000.0
2011-02-03 14:30:00,132.44,132.8,132.39,132.64,24300.0,104.5016,104.7857,104.4622,104.6594,24300.0
2011-02-03 15:00:00,132.68,132.77,132.48,132.54,38900.0,104.691,104.762,104.5332,104.5805,38900.0
2011-02-03 15:30:00,132.55,132.74,132.34,132.36,75400.0,104.5884,104.7383,104.4227,104.4385,75400.0
2011-02-04 09:30:00,132.25,132.75,131.97,132.65,39600.0,104.3517,104.7462,104.1308,104.6673,39600.0
2011-02-04 10:00:00,132.61,133.44,132.57,133.35,27000.0,104.6358,105.2907,104.6042,105.2197,27000.0
2011-02-04 10:30:00,133.38,133.54,132.85,133.09,28700.0,105.2433,105.3696,104.8251,105.0145,28700.0
2011-02-04 11:00:00,133.01,133.09,132.68,132.77,25500.0,104.9514,105.0145,104.691,104.762,25500.0
2011-02-04 11:30:00,132.73,132.96,132.49,132.53,31100.0,104.7304,104.9119,104.5411,104.5726,31100.0
2011-02-04 12:00:00,132.5,132.64,132.34,132.38,18600.0,104.549,104.6594,104.4227,104.4543,18600.0
2011-02-04 12:30:00,132.38,132.75,132.38,132.67,28600.0,104.4543,104.7462,104.4543,104.6831,28600.0
2011-02-04 13:00:00,132.67,132.98,132.59,132.98,19100.0,104.6831,104.9277,104.62,104.9277,19100.0
2011-02-04 13:30:00,132.97,133.36,132.9,133.36,28700.0,104.9198,105.2275,104.8646,105.2275,28700.0
2011-02-04 14:00:00,133.33,133.36,132.88,132.99,29200.0,105.2039,105.2275,104.8488,104.9356,29200.0
2011-02-04 14:30:00,133.01,133.1,132.78,133.05,25500.0,104.9514,105.0224,104.7699,104.9829,25500.0
2011-02-04 15:00:00,133.04,133.15,132.87,133.14,40200.0,104.975,105.0618,104.8409,105.054,40200.0
2011-02-04 15:30:00,133.12,133.41,133.07,133.41,92000.0,105.0382,105.267,104.9987,105.267,92000.0
2011-02-07 09:30:00,133.63,134.6,133.41,134.57,31900.0,105.4406,106.206,105.267,106.1823,31900.0
2011-02-07 10:00:00,134.62,135.07,134.55,134.82,26800.0,106.2217,106.5768,106.1665,106.3796,26800.0
2011-02-07 10:30:00,134.83,135.28,134.82,135.02,18900.0,106.3874,106.7425,106.3796,106.5374,18900.0
2011-02-07 11:00:00,135.08,135.22,134.86,135.06,37000.0,106.5847,106.6952,106.4111,106.5689,37000.0
2011-02-07 11:30:00,135.12,135.12,134.8,134.93,21500.0,106.6163,106.6163,106.3638,106.4663,21500.0
2011-02-07 12:00:00,134.95,135.0,134.71,134.74,25000.0,106.4821,106.5216,106.2928,106.3164,25000.0
2011-02-07 12:30:00,134.71,134.97,134.7,134.74,12500.0,106.2928,106.4979,106.2849,106.3164,12500.0
2011-02-07 13:00:00,134.74,134.95,134.73,134.95,16400.0,106.3164,106.4821,106.3085,106.4821,16400.0
2011-02-07 13:30:00,134.95,135.17,134.84,135.0,31800.0,106.4821,106.6557,106.3953,106.5216,31800.0
2011-02-07 14:00:00,135.0,135.07,134.87,134.89,22600.0,106.5216,106.5768,106.419,106.4348,22600.0
2011-02-07 14:30:00,134.84,135.0,134.59,134.81,77300.0,106.3953,106.5216,106.1981,106.3717,77300.0
2011-02-07 15:00:00,134.75,134.87,134.49,134.6,49700.0,106.3243,106.419,106.1192,106.206,49700.0
2011-02-07 15:30:00,134.56,134.73,134.5,134.7,151400.0,106.1744,106.3085,106.1271,106.2849,151400.0
2011-02-08 09:30:00,134.51,134.95,134.36,134.77,46600.0,106.1349,106.4821,106.0166,106.3401,46600.0
2011-02-08 10:00:00,134.89,135.36,134.8,135.25,22000.0,106.4348,106.8056,106.3638,106.7188,22000.0
2011-02-08 10:30:00,135.23,135.5,135.23,135.33,35700.0,106.7031,106.9161,106.7031,106.782,35700.0
2011-02-08 11:00:00,135.36,135.41,135.25,135.27,47300.0,106.8056,106.8451,106.7188,106.7346,47300.0
2011-02-08 11:30:00,135.3,135.5,135.26,135.4,36700.0,106.7583,106.9161,106.7267,106.8372,36700.0
2011-02-08 12:00:00,135.4,135.49,135.25,135.31,10400.0,106.8372,106.9082,106.7188,106.7662,10400.0
2011-02-08 12:30:00,135.37,135.4,135.25,135.31,12900.0,106.8135,106.8372,106.7188,106.7662,12900.0
2011-02-08 13:00:00,135.32,135.35,135.12,135.18,14300.0,106.7741,106.7977,106.6163,106.6636,14300.0
2011-02-08 13:30:00,135.12,135.34,135.08,135.34,8000.0,106.6163,106.7899,106.5847,106.7899,8000.0
2011-02-08 14:00:00,135.3,135.46,135.17,135.27,22100.0,106.7583,106.8845,106.6557,106.7346,22100.0
2011-02-08 14:30:00,135.29,135.67,135.18,135.27,36200.0,106.7504,107.0502,106.6636,106.7346,36200.0
2011-02-08 15:00:00,135.26,135.43,135.18,135.23,32600.0,106.7267,106.8609,106.6636,106.7031,32600.0
2011-02-08 15:30:00,135.26,135.42,135.2,135.4,67100.0,106.7267,106.853,106.6794,106.8372,67100.0
2011-02-09 09:30:00,134.99,135.43,134.99,135.39,19500.0,106.5137,106.8609,106.5137,106.8293,19500.0
2011-02-09 10:00:00,135.44,135.95,135.4,135.77,23400.0,106.8688,107.2712,106.8372,107.1291,23400.0
2011-02-09 10:30:00,135.73,136.11,135.58,135.97,10700.0,107.0976,107.3974,106.9792,107.287,10700.0
2011-02-09 11:00:00,135.97,136.13,135.35,135.44,20200.0,107.287,107.4132,106.7977,106.8688,20200.0
2011-02-09 11:30:00,135.42,135.55,135.26,135.26,14800.0,106.853,106.9556,106.7267,106.7267,14800.0
2011-02-09 12:00:00,135.27,135.77,135.26,135.55,15500.0,106.7346,107.1291,106.7267,106.9556,15500.0
2011-02-09 12:30:00,135.56,135.74,135.56,135.6,6200.0,106.9634,107.1055,106.9634,106.995,6200.0
2011-02-09 13:00:00,135.57,135.77,135.55,135.77,23100.0,106.9713,107.1291,106.9556,107.1291,23100.0
2011-02-09 13:30:00,135.8,136.0,135.67,135.74,24500.0,107.1528,107.3106,107.0502,107.1055,24500.0
2011-02-09 14:00:00,135.73,135.75,135.2,135.5,45200.0,107.0976,107.1134,106.6794,106.9161,45200.0
2011-02-09 14:30:00,135.49,135.54,135.11,135.19,57500.0,106.9082,106.9477,106.6084,106.6715,57500.0
2011-02-09 15:00:00,135.2,135.46,135.17,135.45,68400.0,106.6794,106.8845,106.6557,106.8767,68400.0
2011-02-09 15:30:00,135.41,135.54,135.11,135.29,83200.0,106.8451,106.9477,106.6084,106.7504,83200.0
2011-02-10 09:30:00,133.99,135.24,133.99,134.84,16800.0,106.1448,107.1351,106.1448,106.8182,16800.0
2011-02-10 10:00:00,134.84,135.97,134.8,135.74,25600.0,106.8182,107.7134,106.7865,107.5312,25600.0
2011-02-10 10:30:00,135.73,135.8,135.4,135.6,17000.0,107.5232,107.5787,107.2618,107.4202,17000.0
2011-02-10 11:00:00,135.6,136.09,135.37,136.09,20900.0,107.4202,107.8084,107.238,107.8084,20900.0
2011-02-10 11:30:00,136.1,136.51,136.09,136.26,32400.0,107.8163,108.1411,107.8084,107.9431,32400.0
2011-02-10 12:00:00,136.22,136.26,135.73,136.08,12700.0,107.9114,107.9431,107.5232,107.8005,12700.0
2011-02-10 12:30:00,136.12,136.13,135.71,135.8,27700.0,107.8322,107.8401,107.5074,107.5787,27700.0
2011-02-10 13:00:00,135.78,135.96,135.58,135.58,13000.0,107.5628,107.7054,107.4044,107.4044,13000.0
2011-02-10 13:30:00,135.53,135.86,135.53,135.67,8400.0,107.3648,107.6262,107.3648,107.4757,8400.0
2011-02-10 14:00:00,135.64,135.98,135.47,135.86,15700.0,107.4519,107.7213,107.3173,107.6262,15700.0
2011-02-10 14:30:00,135.8,135.94,135.52,135.53,9800.0,107.5787,107.6896,107.3569,107.3648,9800.0
2011-02-10 15:00:00,135.5,135.74,135.39,135.74,25500.0,107.341,107.5312,107.2539,107.5312,25500.0
2011-02-10 15:30:00,135.73,136.01,135.31,135.78,99500.0,107.5232,107.745,107.1905,107.5628,99500.0
2011-02-11 09:30:00,135.15,135.53,134.53,135.47,44600.0,107.0638,107.3648,106.5726,107.3173,44600.0
2011-02-11 10:00:00,135.46,135.59,134.98,135.28,34000.0,107.3093,107.4123,106.9291,107.1668,34000.0
2011-02-11 10:30:00,135.37,135.76,135.25,135.67,14300.0,107.238,107.547,107.143,107.4757,14300.0
2011-02-11 11:00:00,135.69,136.09,135.31,135.46,40100.0,107.4915,107.8084,107.1905,107.3093,40100.0
2011-02-11 11:30:00,135.49,135.5,135.1,135.22,60100.0,107.3331,107.341,107.0242,107.1192,60100.0
2011-02-11 12:00:00,135.21,135.32,135.03,135.15,26000.0,107.1113,107.1984,106.9687,107.0638,26000.0
2011-02-11 12:30:00,135.14,135.33,134.99,135.25,18200.0,107.0558,107.2064,106.937,107.143,18200.0
2011-02-11 13:00:00,135.24,135.43,135.21,135.24,13200.0,107.1351,107.2856,107.1113,107.1351,13200.0
2011-02-11 13:30:00,135.29,135.41,135.26,135.36,10100.0,107.1747,107.2697,107.1509,107.2301,10100.0
2011-02-11 14:00:00,135.32,135.65,135.32,135.57,25600.0,107.1984,107.4599,107.1984,107.3965,25600.0
2011-02-11 14:30:00,135.58,135.96,135.5,135.63,34200.0,107.4044,107.7054,107.341,107.444,34200.0
2011-02-11 15:00:00,135.66,135.7,135.4,135.59,28000.0,107.4678,107.4995,107.2618,107.4123,28000.0
2011-02-11 15:30:00,135.56,135.73,135.46,135.71,41300.0,107.3886,107.5232,107.3093,107.5074,41300.0
2011-02-14 09:30:00,135.84,135.84,135.07,135.44,10300.0,107.6104,107.6104,107.0004,107.2935,10300.0
2011-02-14 10:00:00,135.45,135.61,134.82,134.88,18800.0,107.3014,107.4282,106.8023,106.8499,18800.0
2011-02-14 10:30:00,134.87,135.12,134.31,134.77,73600.0,106.842,107.04,106.3983,106.7627,73600.0
2011-02-14 11:00:00,134.68,135.11,134.58,134.99,33000.0,106.6914,107.0321,106.6122,106.937,33000.0
2011-02-14 11:30:00,134.99,135.03,134.6,134.79,17500.0,106.937,106.9687,106.6281,106.7786,17500.0
2011-02-14 12:00:00,134.69,134.78,134.61,134.69,15900.0,106.6994,106.7707,106.636,106.6994,15900.0
2011-02-14 12:30:00,134.69,134.77,134.48,134.5,20000.0,106.6994,106.7627,106.533,106.5488,20000.0
2011-02-14 13:00:00,134.5,134.7,134.5,134.61,21600.0,106.5488,106.7073,106.5488,106.636,21600.0
2011-02-14 13:30:00,134.6,134.68,134.5,134.52,9700.0,106.6281,106.6914,106.5488,106.5647,9700.0
2011-02-14 14:00:00,134.49,134.7,134.47,134.67,24300.0,106.5409,106.7073,106.5251,106.6835,24300.0
2011-02-14 14:30:00,134.7,134.75,134.49,134.75,32900.0,106.7073,106.7469,106.5409,106.7469,32900.0
2011-02-14 15:00:00,134.72,134.75,134.6,134.6,18900.0,106.7231,106.7469,106.6281,106.6281,18900.0
2011-02-14 15:30:00,134.56,134.64,134.39,134.48,58500.0,106.5964,106.6598,106.4617,106.533,58500.0
2011-02-15 09:30:00,134.14,134.32,133.37,133.81,33500.0,106.2637,106.4063,105.6537,106.0022,33500.0
2011-02-15 10:00:00,133.94,134.1,133.67,133.83,29600.0,106.1052,106.232,105.8913,106.0181,29600.0
2011-02-15 10:30:00,133.84,134.15,133.72,133.86,11900.0,106.026,106.2716,105.9309,106.0418,11900.0
2011-02-15 11:00:00,133.91,134.28,133.91,134.02,19400.0,106.0815,106.3746,106.0815,106.1686,19400.0
2011-02-15 11:30:00,134.08,134.08,133.74,133.82,13500.0,106.2161,106.2161,105.9468,106.0102,13500.0
2011-02-15 12:00:00,133.77,133.97,133.66,133.94,11500.0,105.9706,106.129,105.8834,106.1052,11500.0
2011-02-15 12:30:00,133.92,133.98,133.78,133.85,10800.0,106.0894,106.1369,105.9785,106.0339,10800.0
2011-02-15 13:00:00,133.82,133.92,133.66,133.84,13700.0,106.0102,106.0894,105.8834,106.026,13700.0
2011-02-15 13:30:00,133.8,134.05,133.76,133.82,7600.0,105.9943,106.1924,105.9626,106.0102,7600.0
2011-02-15 14:00:00,133.77,133.81,133.47,133.56,18000.0,105.9706,106.0022,105.7329,105.8042,18000.0
2011-02-15 14:30:00,133.56,133.97,133.49,133.92,11600.0,105.8042,106.129,105.7487,106.0894,11600.0
2011-02-15 15:00:00,133.88,134.02,133.76,133.79,20200.0,106.0577,106.1686,105.9626,105.9864,20200.0
2011-02-15 15:30:00,133.81,134.08,133.7,133.99,87100.0,106.0022,106.2161,105.9151,106.1448,87100.0
2011-02-16 09:30:00,134.35,134.9,134.22,134.54,14500.0,106.43,106.8657,106.327,106.5805,14500.0
2011-02-16 10:00:00,134.68,134.87,134.21,134.82,15100.0,106.6914,106.842,106.3191,106.8023,15100.0
2011-02-16 10:30:00,134.77,135.16,134.77,135.15,7400.0,106.7627,107.0717,106.7627,107.0638,7400.0
2011-02-16 11:00:00,135.13,135.15,134.49,134.55,9700.0,107.0479,107.0638,106.5409,106.5885,9700.0
2011-02-16 11:30:00,134.45,134.62,134.1,134.53,40700.0,106.5092,106.6439,106.232,106.5726,40700.0
2011-02-16 12:00:00,134.56,134.56,133.83,134.23,17600.0,106.5964,106.5964,106.0181,106.335,17600.0
2011-02-16 12:30:00,134.28,134.39,134.1,134.39,5400.0,106.3746,106.4617,106.232,106.4617,5400.0
2011-02-16 13:00:00,134.41,134.41,134.14,134.18,6100.0,106.4775,106.4775,106.2637,106.2953,6100.0
2011-02-16 13:30:00,134.2,134.34,134.0,134.17,15400.0,106.3112,106.4221,106.1528,106.2874,15400.0
2011-02-16 14:00:00,134.2,134.21,133.62,133.75,29200.0,106.3112,106.3191,105.8517,105.9547,29200.0
2011-02-16 14:30:00,133.75,134.01,133.75,133.91,40900.0,105.9547,106.1607,105.9547,106.0815,40900.0
2011-02-16 15:00:00,133.91,134.14,133.91,133.97,31200.0,106.0815,106.2637,106.0815,106.129,31200.0
2011-02-16 15:30:00,133.97,134.21,133.92,134.11,67100.0,106.129,106.3191,106.0894,106.2399,67100.0
2011-02-17 09:30:00,133.91,133.91,133.25,133.48,21800.0,106.0815,106.0815,105.5586,105.7408,21800.0
2011-02-17 10:00:00,133.53,133.78,133.34,133.62,22900.0,105.7804,105.9785,105.6299,105.8517,22900.0
2011-02-17 10:30:00,133.71,134.11,133.57,133.8,15400.0,105.923,106.2399,105.8121,105.9943,15400.0
2011-02-17 11:00:00,133.81,134.39,133.78,134.32,14300.0,106.0022,106.4617,105.9785,106.4063,14300.0
2011-02-17 11:30:00,134.35,134.44,133.96,134.09,17000.0,106.43,106.5013,106.1211,106.2241,17000.0
2011-02-17 12:00:00,134.12,134.16,133.67,133.87,24000.0,106.2478,106.2795,105.8913,106.0498,24000.0
2011-02-17 12:30:00,133.87,134.13,133.78,133.78,10100.0,106.0498,106.2557,105.9785,105.9785,10100.0
2011-02-17 13:00:00,133.83,134.37,133.8,134.33,13300.0,106.0181,106.4459,105.9943,106.4142,13300.0
2011-02-17 13:30:00,134.32,134.37,133.95,134.0,19500.0,106.4063,106.4459,106.1131,106.1528,19500.0
2011-02-17 14:00:00,134.0,134.03,133.74,133.76,29300.0,106.1528,106.1765,105.9468,105.9626,29300.0
2011-02-17 14:30:00,133.85,133.93,133.59,133.93,52300.0,106.0339,106.0973,105.828,106.0973,52300.0
2011-02-17 15:00:00,133.9,134.01,133.84,133.97,30000.0,106.0735,106.1607,106.026,106.129,30000.0
2011-02-17 15:30:00,133.97,134.13,133.85,133.94,43100.0,106.129,106.2557,106.0339,106.1052,43100.0
2011-02-18 09:30:00,134.21,135.16,134.07,134.91,98100.0,106.3191,107.0717,106.2082,106.8736,98100.0
2011-02-18 10:00:00,134.94,135.59,134.94,135.38,34100.0,106.8974,107.4123,106.8974,107.246,34100.0
2011-02-18 10:30:00,135.42,135.67,135.21,135.53,23800.0,107.2777,107.4757,107.1113,107.3648,23800.0
2011-02-18 11:00:00,135.44,135.68,135.44,135.51,15100.0,107.2935,107.4836,107.2935,107.349,15100.0
2011-02-18 11:30:00,135.43,135.72,135.43,135.46,12200.0,107.2856,107.5153,107.2856,107.3093,12200.0
2011-02-18 12:00:00,135.44,135.85,135.36,135.66,19800.0,107.2935,107.6183,107.2301,107.4678,19800.0
2011-02-18 12:30:00,135.68,135.75,135.41,135.6,34100.0,107.4836,107.5391,107.2697,107.4202,34100.0
2011-02-18 13:00:00,135.62,135.67,135.52,135.62,12500.0,107.4361,107.4757,107.3569,107.4361,12500.0
2011-02-18 13:30:00,135.62,135.64,135.2,135.31,23700.0,107.4361,107.4519,107.1034,107.1905,23700.0
2011-02-18 14:00:00,135.31,135.32,135.14,135.18,45500.0,107.1905,107.1984,107.0558,107.0875,45500.0
2011-02-18 14:30:00,135.2,135.26,134.95,135.17,48000.0,107.1034,107.1509,106.9053,107.0796,48000.0
2011-02-18 15:00:00,135.18,135.39,135.09,135.23,39900.0,107.0875,107.2539,107.0162,107.1271,39900.0
2011-02-18 15:30:00,135.24,135.76,135.16,135.61,101400.0,107.1351,107.547,107.0717,107.4282,101400.0
2011-02-22 09:30:00,134.25,134.89,133.8,134.82,31400.0,106.3508,106.8578,105.9943,106.8023,31400.0
2011-02-22 10:00:00,134.83,135.21,134.62,134.88,20100.0,106.8103,107.1113,106.6439,106.8499,20100.0
2011-02-22 10:30:00,134.8,134.87,134.4,134.49,37400.0,106.7865,106.842,106.4696,106.5409,37400.0
2011-02-22 11:00:00,134.45,134.49,134.12,134.23,37000.0,106.5092,106.5409,106.2478,106.335,37000.0
2011-02-22 11:30:00,134.19,134.33,133.92,134.22,29200.0,106.3033,106.4142,106.0894,106.327,29200.0
2011-02-22 12:00:00,134.19,134.28,133.94,134.19,24100.0,106.3033,106.3746,106.1052,106.3033,24100.0
2011-02-22 12:30:00,134.2,134.22,133.63,133.73,30500.0,106.3112,106.327,105.8596,105.9389,30500.0
2011-02-22 13:00:00,133.67,133.87,133.32,133.44,20300.0,105.8913,106.0498,105.6141,105.7091,20300.0
2011-02-22 13:30:00,133.44,133.52,133.15,133.23,24800.0,105.7091,105.7725,105.4794,105.5428,24800.0
2011-02-22 14:00:00,133.2,133.45,133.12,133.44,22500.0,105.519,105.7171,105.4556,105.7091,22500.0
2011-02-22 14:30:00,133.43,133.72,133.25,133.33,41100.0,105.7012,105.9309,105.5586,105.622,41100.0
2011-02-22 15:00:00,133.33,133.35,132.65,132.79,52200.0,105.622,105.6378,105.0833,105.1942,52200.0
2011-02-22 15:30:00,132.77,133.05,132.61,133.03,66400.0,105.1784,105.4002,105.0516,105.3843,66400.0
2011-02-23 09:30:00,132.92,133.34,132.0,132.0,30600.0,105.2972,105.6299,104.5684,104.5684,30600.0
2011-02-23 10:00:00,132.05,132.28,131.17,131.8,50000.0,104.608,104.7902,103.9109,104.4099,50000.0
2011-02-23 10:30:00,131.8,131.93,131.26,131.67,27400.0,104.4099,104.5129,103.9822,104.307,27400.0
2011-02-23 11:00:00,131.67,131.78,131.26,131.28,26300.0,104.307,104.3941,103.9822,103.998,26300.0
2011-02-23 11:30:00,131.33,131.33,130.3,130.39,22900.0,104.0376,104.0376,103.2217,103.293,22900.0
2011-02-23 12:00:00,130.41,130.41,129.4,130.1,40000.0,103.3088,103.3088,102.5087,103.0632,40000.0
2011-02-23 12:30:00,130.09,130.13,129.49,129.73,54100.0,103.0553,103.087,102.58,102.7701,54100.0
2011-02-23 13:00:00,129.67,129.81,129.01,129.74,22300.0,102.7226,102.8335,102.1998,102.778,22300.0
2011-02-23 13:30:00,129.73,130.47,129.64,130.38,54100.0,102.7701,103.3563,102.6988,103.285,54100.0
2011-02-23 14:00:00,130.37,130.7,130.04,130.25,32500.0,103.2771,103.5385,103.0157,103.1821,32500.0
2011-02-23 14:30:00,130.29,130.43,130.0,130.35,52600.0,103.2137,103.3247,102.984,103.2613,52600.0
2011-02-23 15:00:00,130.38,130.88,130.25,130.86,70600.0,103.285,103.6811,103.1821,103.6653,70600.0
2011-02-23 15:30:00,130.85,130.94,130.36,130.49,101900.0,103.6574,103.7287,103.2692,103.3722,101900.0
2011-02-24 09:30:00,130.24,130.88,129.59,130.88,31700.0,103.1741,103.6811,102.6592,103.6811,31700.0
2011-02-24 10:00:00,131.0,131.39,130.62,130.77,23000.0,103.7762,104.0852,103.4752,103.594,23000.0
2011-02-24 10:30:00,130.75,130.76,130.29,130.34,18400.0,103.5782,103.5861,103.2137,103.2534,18400.0
2011-02-24 11:00:00,130.32,130.58,129.95,130.35,15700.0,103.2375,103.4435,102.9444,103.2613,15700.0
2011-02-24 11:30:00,130.27,130.47,129.82,130.28,31500.0,103.1979,103.3563,102.8414,103.2058,31500.0
2011-02-24 12:00:00,130.32,130.36,129.76,129.91,26800.0,103.2375,103.2692,102.7939,102.9127,26800.0
2011-02-24 12:30:00,129.97,130.35,129.73,130.33,19000.0,102.9602,103.2613,102.7701,103.2454,19000.0
2011-02-24 13:00:00,130.32,130.56,129.91,130.06,17000.0,103.2375,103.4276,102.9127,103.0315,17000.0
2011-02-24 13:30:00,129.99,130.23,129.39,129.39,48500.0,102.9761,103.1662,102.5008,102.5008,48500.0
2011-02-24 14:00:00,129.56,130.15,129.56,129.98,58100.0,102.6355,103.1028,102.6355,102.9682,58100.0
2011-02-24 14:30:00,129.98,130.35,129.87,130.04,61000.0,102.9682,103.2613,102.881,103.0157,61000.0
2011-02-24 15:00:00,130.02,130.24,129.83,130.11,68800.0,102.9999,103.1741,102.8493,103.0712,68800.0
2011-02-24 15:30:00,130.13,130.5,129.87,130.09,85800.0,103.087,103.3801,102.881,103.0553,85800.0
2011-02-25 09:30:00,130.56,131.04,129.98,130.95,35000.0,103.4276,103.8079,102.9682,103.7366,35000.0
2011-02-25 10:00:00,130.9,131.31,130.67,130.81,13600.0,103.697,104.0218,103.5148,103.6257,13600.0
2011-02-25 10:30:00,130.78,131.33,130.71,131.19,18000.0,103.6019,104.0376,103.5465,103.9267,18000.0
2011-02-25 11:00:00,131.19,131.36,130.89,130.95,37300.0,103.9267,104.0614,103.6891,103.7366,37300.0
2011-02-25 11:30:00,130.98,131.1,130.75,131.08,27400.0,103.7604,103.8554,103.5782,103.8396,27400.0
2011-02-25 12:00:00,131.03,131.38,130.99,131.3,22400.0,103.8,104.0772,103.7683,104.0139,22400.0
2011-02-25 12:30:00,131.25,131.31,131.01,131.2,14800.0,103.9742,104.0218,103.7841,103.9346,14800.0
2011-02-25 13:00:00,131.28,131.38,131.2,131.27,19700.0,103.998,104.0772,103.9346,103.9901,19700.0
2011-02-25 13:30:00,131.28,131.3,131.13,131.2,16600.0,103.998,104.0139,103.8792,103.9346,16600.0
2011-02-25 14:00:00,131.2,131.51,131.12,131.28,33400.0,103.9346,104.1802,103.8713,103.998,33400.0
2011-02-25 14:30:00,131.26,131.53,131.15,131.53,22800.0,103.9822,104.1961,103.895,104.1961,22800.0
2011-02-25 15:00:00,131.52,131.65,131.43,131.56,41300.0,104.1881,104.2911,104.1168,104.2198,41300.0
2011-02-25 15:30:00,131.57,131.85,131.46,131.83,74100.0,104.2277,104.4496,104.1406,104.4337,74100.0
2011-02-28 09:30:00,132.08,132.64,131.85,132.49,16400.0,104.6318,105.0754,104.4496,104.9566,16400.0
2011-02-28 10:00:00,132.3,132.98,132.3,132.94,13800.0,104.806,105.3447,104.806,105.313,13800.0
2011-02-28 10:30:00,132.98,133.15,132.57,133.09,24200.0,105.3447,105.4794,105.0199,105.4319,24200.0
2011-02-28 11:00:00,133.14,133.35,133.13,133.24,23200.0,105.4715,105.6378,105.4636,105.5507,23200.0
2011-02-28 11:30:00,133.21,133.41,133.18,133.3,19900.0,105.5269,105.6854,105.5032,105.5982,19900.0
2011-02-28 12:00:00,133.3,133.4,133.25,133.3,14000.0,105.5982,105.6774,105.5586,105.5982,14000.0
2011-02-28 12:30:00,133.3,133.36,132.99,133.1,24800.0,105.5982,105.6458,105.3526,105.4398,24800.0
2011-02-28 13:00:00,133.06,133.15,132.92,133.03,28500.0,105.4081,105.4794,105.2972,105.3843,28500.0
2011-02-28 13:30:00,133.02,133.15,132.91,132.91,27900.0,105.3764,105.4794,105.2893,105.2893,27900.0
2011-02-28 14:00:00,132.99,133.39,132.72,133.35,28700.0,105.3526,105.6695,105.1388,105.6378,28700.0
2011-02-28 14:30:00,133.33,133.39,133.07,133.31,32900.0,105.622,105.6695,105.416,105.6061,32900.0
2011-02-28 15:00:00,133.31,133.32,133.06,133.18,36600.0,105.6061,105.6141,105.4081,105.5032,36600.0
2011-02-28 15:30:00,133.17,133.32,132.97,133.23,86100.0,105.4952,105.6141,105.3368,105.5428,86100.0
2011-03-01 09:30:00,134.34,137.14,133.74,135.0,65500.0,106.4221,108.6402,105.9468,106.9449,65500.0
2011-03-01 10:00:00,134.79,135.42,134.11,134.45,61200.0,106.7786,107.2777,106.2399,106.5092,61200.0
2011-03-01 10:30:00,134.45,135.01,134.15,135.01,32100.0,106.5092,106.9529,106.2716,106.9529,32100.0
2011-03-01 11:00:00,135.09,135.23,134.55,134.6,47000.0,107.0162,107.1271,106.5885,106.6281,47000.0
2011-03-01 11:30:00,134.52,134.54,133.39,133.45,16600.0,106.5647,106.5805,105.6695,105.7171,16600.0
2011-03-01 12:00:00,133.33,133.71,133.12,133.52,32700.0,105.622,105.923,105.4556,105.7725,32700.0
2011-03-01 12:30:00,133.43,133.9,133.23,133.23,25000.0,105.7012,106.0735,105.5428,105.5428,25000.0
2011-03-01 13:00:00,133.23,133.48,132.72,132.88,20300.0,105.5428,105.7408,105.1388,105.2655,20300.0
2011-03-01 13:30:00,132.88,133.05,132.6,132.94,19500.0,105.2655,105.4002,105.0437,105.313,19500.0
2011-03-01 14:00:00,132.9,132.9,132.22,132.22,25400.0,105.2814,105.2814,104.7427,104.7427,25400.0
2011-03-01 14:30:00,132.16,132.35,131.95,132.05,29200.0,104.6951,104.8456,104.5288,104.608,29200.0
2011-03-01 15:00:00,132.0,132.36,131.87,132.11,36300.0,104.5684,104.8536,104.4654,104.6555,36300.0
2011-03-01 15:30:00,132.05,132.41,131.97,131.99,68200.0,104.608,104.8932,104.5446,104.5605,68200.0
2011-03-02 09:30:00,131.54,133.3,131.08,133.14,28400.0,104.204,105.5982,103.8396,105.4715,28400.0
2011-03-02 10:00:00,133.19,133.33,132.76,133.17,23800.0,105.5111,105.622,105.1704,105.4952,23800.0
2011-03-02 10:30:00,133.17,135.31,133.1,135.01,93200.0,105.4952,107.1905,105.4398,106.9529,93200.0
2011-03-02 11:00:00,135.01,135.14,133.91,133.91,18100.0,106.9529,107.0558,106.0815,106.0815,18100.0
2011-03-02 11:30:00,133.92,134.17,133.71,133.73,55900.0,106.0894,106.2874,105.923,105.9389,55900.0
2011-03-02 12:00:00,133.76,134.55,133.62,134.54,28200.0,105.9626,106.5885,105.8517,106.5805,28200.0
2011-03-02 12:30:00,134.54,134.87,134.54,134.66,17200.0,106.5805,106.842,106.5805,106.6756,17200.0
2011-03-02 13:00:00,134.66,134.7,134.13,134.48,41200.0,106.6756,106.7073,106.2557,106.533,41200.0
2011-03-02 13:30:00,134.38,134.5,133.96,134.22,17800.0,106.4538,106.5488,106.1211,106.327,17800.0
2011-03-02 14:00:00,134.27,134.76,134.02,134.48,28000.0,106.3666,106.7548,106.1686,106.533,28000.0
2011-03-02 14:30:00,134.55,135.2,134.5,135.02,26900.0,106.5885,107.1034,106.5488,106.9608,26900.0
2011-03-02 15:00:00,135.05,135.09,134.57,134.57,35100.0,106.9845,107.0162,106.6043,106.6043,35100.0
2011-03-02 15:30:00,134.63,134.89,134.52,134.8,69500.0,106.6518,106.8578,106.5647,106.7865,69500.0
2011-03-03 09:30:00,135.91,137.21,135.91,137.2,64100.0,107.6658,108.6957,107.6658,108.6877,64100.0
2011-03-03 10:00:00,137.12,137.22,137.01,137.06,52100.0,108.6244,108.7036,108.5372,108.5768,52100.0
2011-03-03 10:30:00,137.07,137.8,136.99,137.27,44200.0,108.5848,109.1631,108.5214,108.7432,44200.0
2011-03-03 11:00:00,137.35,137.57,137.15,137.31,35900.0,108.8066,108.9809,108.6481,108.7749,35900.0
2011-03-03 11:30:00,137.33,137.72,137.01,137.69,38000.0,108.7907,109.0997,108.5372,109.0759,38000.0
2011-03-03 12:00:00,137.74,137.83,137.47,137.54,49600.0,109.1155,109.1868,108.9016,108.9571,49600.0
2011-03-03 12:30:00,137.56,137.92,137.45,137.78,63500.0,108.9729,109.2581,108.8858,109.1472,63500.0
2011-03-03 13:00:00,137.78,137.85,137.49,137.55,41100.0,109.1472,109.2027,108.9175,108.965,41100.0
2011-03-03 13:30:00,137.57,137.84,137.48,137.52,36700.0,108.9809,109.1947,108.9096,108.9412,36700.0
2011-03-03 14:00:00,137.5,137.74,137.45,137.5,53200.0,108.9254,109.1155,108.8858,108.9254,53200.0
2011-03-03 14:30:00,137.54,137.6,137.47,137.57,49900.0,108.9571,109.0046,108.9016,108.9809,49900.0
2011-03-03 15:00:00,137.54,137.57,137.47,137.54,52300.0,108.9571,108.9809,108.9016,108.9571,52300.0
2011-03-03 15:30:00,137.5,137.72,137.39,137.4,95100.0,108.9254,109.0997,108.8383,108.8462,95100.0
2011-03-04 09:30:00,136.83,137.92,136.76,136.88,26700.0,108.3946,109.2581,108.3392,108.4342,26700.0
2011-03-04 10:00:00,136.9,137.06,136.08,136.43,25600.0,108.4501,108.5768,107.8005,108.0778,25600.0
2011-03-04 10:30:00,136.44,137.02,136.41,136.84,25800.0,108.0857,108.5452,108.0619,108.4026,25800.0
2011-03-04 11:00:00,136.81,136.92,136.43,136.7,15000.0,108.3788,108.4659,108.0778,108.2917,15000.0
2011-03-04 11:30:00,136.73,137.09,136.01,136.04,21600.0,108.3154,108.6006,107.745,107.7688,21600.0
2011-03-04 12:00:00,136.09,136.12,135.18,135.2,12500.0,107.8084,107.8322,107.0875,107.1034,12500.0
2011-03-04 12:30:00,135.29,135.75,135.29,135.66,27300.0,107.1747,107.5391,107.1747,107.4678,27300.0
2011-03-04 13:00:00,135.66,135.81,135.39,135.61,9700.0,107.4678,107.5866,107.2539,107.4282,9700.0
2011-03-04 13:30:00,135.61,135.95,135.26,135.53,15500.0,107.4282,107.6975,107.1509,107.3648,15500.0
2011-03-04 14:00:00,135.6,135.7,135.3,135.58,14000.0,107.4202,107.4995,107.1826,107.4044,14000.0
2011-03-04 14:30:00,135.56,135.75,135.44,135.65,21700.0,107.3886,107.5391,107.2935,107.4599,21700.0
2011-03-04 15:00:00,135.65,135.98,135.48,135.6,26200.0,107.4599,107.7213,107.3252,107.4202,26200.0
2011-03-04 15:30:00,135.54,136.54,135.4,136.35,35200.0,107.3727,108.1649,107.2618,108.0144,35200.0
2011-03-07 09:30:00,136.73,137.19,136.35,136.52,25500.0,108.3154,108.6798,108.0144,108.1491,25500.0
2011-03-07 10:00:00,136.65,136.79,135.96,136.35,30800.0,108.252,108.3629,107.7054,108.0144,30800.0
2011-03-07 10:30:00,136.37,136.37,135.65,136.18,81100.0,108.0302,108.0302,107.4599,107.8797,81100.0
2011-03-07 11:00:00,136.25,136.36,135.86,135.97,61700.0,107.9352,108.0223,107.6262,107.7134,61700.0
2011-03-07 11:30:00,136.0,136.2,135.46,135.86,42600.0,107.7371,107.8956,107.3093,107.6262,42600.0
2011-03-07 12:00:00,135.88,136.53,135.78,136.28,25300.0,107.6421,108.157,107.5628,107.9589,25300.0
2011-03-07 12:30:00,136.25,136.6,135.66,135.8,22400.0,107.9352,108.2124,107.4678,107.5787,22400.0
2011-03-07 13:00:00,135.78,136.38,135.65,136.26,47100.0,107.5628,108.0382,107.4599,107.9431,47100.0
2011-03-07 13:30:00,136.24,136.33,135.7,135.87,17400.0,107.9272,107.9985,107.4995,107.6341,17400.0
2011-03-07 14:00:00,135.9,136.29,135.72,136.06,16900.0,107.6579,107.9669,107.5153,107.7847,16900.0
2011-03-07 14:30:00,135.97,136.02,135.67,135.84,18800.0,107.7134,107.753,107.4757,107.6104,18800.0
2011-03-07 15:00:00,135.83,136.4,135.64,136.32,23100.0,107.6025,108.054,107.4519,107.9906,23100.0
2011-03-07 15:30:00,136.25,136.44,135.72,135.81,63700.0,107.9352,108.0857,107.5153,107.5866,63700.0
2011-03-08 09:30:00,136.33,136.89,135.6,136.3,19300.0,107.9985,108.4422,107.4202,107.9748,19300.0
2011-03-08 10:00:00,136.57,137.23,136.41,136.78,20000.0,108.1887,108.7115,108.0619,108.355,20000.0
2011-03-08 10:30:00,136.8,137.14,136.56,136.91,17500.0,108.3709,108.6402,108.1807,108.458,17500.0
2011-03-08 11:00:00,136.94,137.24,136.63,137.06,21800.0,108.4818,108.7194,108.2362,108.5768,21800.0
2011-03-08 11:30:00,137.18,137.35,136.87,137.25,26900.0,108.6719,108.8066,108.4263,108.7274,26900.0
2011-03-08 12:00:00,137.26,137.38,136.94,137.17,23200.0,108.7353,108.8303,108.4818,108.664,23200.0
2011-03-08 12:30:00,137.1,137.19,136.93,137.1,22900.0,108.6085,108.6798,108.4739,108.6085,22900.0
2011-03-08 13:00:00,137.15,137.35,136.91,137.18,14200.0,108.6481,108.8066,108.458,108.6719,14200.0
2011-03-08 13:30:00,137.24,137.35,137.1,137.25,11500.0,108.7194,108.8066,108.6085,108.7274,11500.0
2011-03-08 14:00:00,137.31,137.33,136.58,136.82,29700.0,108.7749,108.7907,108.1966,108.3867,29700.0
2011-03-08 14:30:00,136.83,137.14,136.53,137.02,21900.0,108.3946,108.6402,108.157,108.5452,21900.0
2011-03-08 15:00:00,137.02,137.26,136.78,136.98,34100.0,108.5452,108.7353,108.355,108.5135,34100.0
2011-03-08 15:30:00,137.06,137.15,136.69,136.71,56800.0,108.5768,108.6481,108.2837,108.2996,56800.0
2011-03-09 09:30:00,136.34,136.34,134.96,135.25,24600.0,108.0065,108.0065,106.9133,107.143,24600.0
2011-03-09 10:00:00,135.32,135.83,135.0,135.66,67200.0,107.1984,107.6025,106.9449,107.4678,67200.0
2011-03-09 10:30:00,135.79,135.83,135.1,135.25,40000.0,107.5708,107.6025,107.0242,107.143,40000.0
2011-03-09 11:00:00,135.24,136.28,134.76,136.16,52700.0,107.1351,107.9589,106.7548,107.8639,52700.0
2011-03-09 11:30:00,136.21,136.65,135.87,136.56,33100.0,107.9035,108.252,107.6341,108.1807,33100.0
2011-03-09 12:00:00,136.63,137.13,136.63,137.13,45500.0,108.2362,108.6323,108.2362,108.6323,45500.0
2011-03-09 12:30:00,137.07,137.4,136.93,136.93,41500.0,108.5848,108.8462,108.4739,108.4739,41500.0
2011-03-09 13:00:00,136.95,137.13,136.6,137.04,28200.0,108.4897,108.6323,108.2124,108.561,28200.0
2011-03-09 13:30:00,136.99,137.12,136.7,136.99,38100.0,108.5214,108.6244,108.2917,108.5214,38100.0
2011-03-09 14:00:00,136.98,137.32,136.85,136.9,39100.0,108.5135,108.7828,108.4105,108.4501,39100.0
2011-03-09 14:30:00,136.89,137.28,136.7,137.06,26500.0,108.4422,108.7511,108.2917,108.5768,26500.0
2011-03-09 15:00:00,137.07,137.25,136.86,137.0,52000.0,108.5848,108.7274,108.4184,108.5293,52000.0
2011-03-09 15:30:00,136.99,137.22,136.82,137.11,49200.0,108.5214,108.7036,108.3867,108.6164,49200.0
2011-03-10 09:30:00,135.35,135.6,134.05,135.0,54600.0,107.2222,107.4202,106.1924,106.9449,54600.0
2011-03-10 10:00:00,135.13,135.76,134.77,135.48,51600.0,107.0479,107.547,106.7627,107.3252,51600.0
2011-03-10 10:30:00,135.57,135.92,135.17,135.65,44200.0,107.3965,107.6737,107.0796,107.4599,44200.0
2011-03-10 11:00:00,135.63,135.82,135.17,135.19,32100.0,107.444,107.5945,107.0796,107.0955,32100.0
2011-03-10 11:30:00,135.3,135.75,135.29,135.75,25400.0,107.1826,107.5391,107.1747,107.5391,25400.0
2011-03-10 12:00:00,135.75,135.91,135.15,135.17,40500.0,107.5391,107.6658,107.0638,107.0796,40500.0
2011-03-10 12:30:00,135.3,135.57,135.13,135.56,23700.0,107.1826,107.3965,107.0479,107.3886,23700.0
2011-03-10 13:00:00,135.56,135.94,135.45,135.55,30100.0,107.3886,107.6896,107.3014,107.3806,30100.0
2011-03-10 13:30:00,135.58,135.58,134.84,134.97,49900.0,107.4044,107.4044,106.8182,106.9212,49900.0
2011-03-10 14:00:00,135.0,135.35,134.91,135.02,27200.0,106.9449,107.2222,106.8736,106.9608,27200.0
2011-03-10 14:30:00,134.94,135.28,134.84,134.96,45600.0,106.8974,107.1668,106.8182,106.9133,45600.0
2011-03-10 15:00:00,135.03,135.09,134.57,134.57,52400.0,106.9687,107.0162,106.6043,106.6043,52400.0
2011-03-10 15:30:00,134.56,135.08,134.39,134.43,52400.0,106.5964,107.0083,106.4617,106.4934,52400.0
2011-03-11 09:30:00,134.02,135.15,133.93,135.06,48200.0,106.1686,107.0638,106.0973,106.9925,48200.0
2011-03-11 10:00:00,134.9,134.92,134.04,134.04,30800.0,106.8657,106.8816,106.1844,106.1844,30800.0
2011-03-11 10:30:00,134.14,134.27,133.84,134.2,20600.0,106.2637,106.3666,106.026,106.3112,20600.0
2011-03-11 11:00:00,134.13,134.74,134.13,134.48,28700.0,106.2557,106.739,106.2557,106.533,28700.0
2011-03-11 11:30:00,134.45,135.33,134.42,135.15,24900.0,106.5092,107.2064,106.4855,107.0638,24900.0
2011-03-11 12:00:00,135.12,135.87,134.84,135.85,47700.0,107.04,107.6341,106.8182,107.6183,47700.0
2011-03-11 12:30:00,135.87,136.0,135.85,135.93,25100.0,107.6341,107.7371,107.6183,107.6817,25100.0
2011-03-11 13:00:00,135.86,136.17,135.52,135.74,46400.0,107.6262,107.8718,107.3569,107.5312,46400.0
2011-03-11 13:30:00,135.72,135.9,135.48,135.81,11100.0,107.5153,107.6579,107.3252,107.5866,11100.0
2011-03-11 14:00:00,135.66,136.2,135.66,136.17,11300.0,107.4678,107.8956,107.4678,107.8718,11300.0
2011-03-11 14:30:00,136.14,136.47,136.08,136.47,16500.0,107.848,108.1095,107.8005,108.1095,16500.0
2011-03-11 15:00:00,136.43,136.9,136.43,136.83,26400.0,108.0778,108.4501,108.0778,108.3946,26400.0
2011-03-11 15:30:00,136.9,137.01,136.5,136.52,52900.0,108.4501,108.5372,108.1332,108.1491,52900.0
2011-03-14 09:30:00,135.54,136.45,135.33,136.23,36300.0,107.3727,108.0936,107.2064,107.9193,36300.0
2011-03-14 10:00:00,136.17,136.62,135.51,135.54,35000.0,107.8718,108.2283,107.349,107.3727,35000.0
2011-03-14 10:30:00,135.44,135.44,134.82,134.91,29500.0,107.2935,107.2935,106.8023,106.8736,29500.0
2011-03-14 11:00:00,134.87,135.29,134.47,134.53,28900.0,106.842,107.1747,106.5251,106.5726,28900.0
2011-03-14 11:30:00,134.44,134.7,134.18,134.43,19300.0,106.5013,106.7073,106.2953,106.4934,19300.0
2011-03-14 12:00:00,134.44,134.79,134.3,134.64,15400.0,106.5013,106.7786,106.3904,106.6598,15400.0
2011-03-14 12:30:00,134.63,134.77,134.29,134.77,16100.0,106.6518,106.7627,106.3825,106.7627,16100.0
2011-03-14 13:00:00,134.79,135.19,134.74,134.98,9800.0,106.7786,107.0955,106.739,106.9291,9800.0
2011-03-14 13:30:00,134.95,135.06,134.66,134.82,11400.0,106.9053,106.9925,106.6756,106.8023,11400.0
2011-03-14 14:00:00,134.86,135.56,134.84,135.52,21700.0,106.834,107.3886,106.8182,107.3569,21700.0
2011-03-14 14:30:00,135.55,135.55,135.0,135.09,20900.0,107.3806,107.3806,106.9449,107.0162,20900.0
2011-03-14 15:00:00,135.11,135.75,135.04,135.5,40000.0,107.0321,107.5391,106.9766,107.341,40000.0
2011-03-14 15:30:00,135.5,135.85,135.25,135.61,56000.0,107.341,107.6183,107.143,107.4282,56000.0
2011-03-15 09:30:00,132.49,133.41,132.03,132.42,60800.0,104.9566,105.6854,104.5922,104.9011,60800.0
2011-03-15 10:00:00,132.61,132.96,132.41,132.89,40000.0,105.0516,105.3289,104.8932,105.2734,40000.0
2011-03-15 10:30:00,132.87,133.49,132.59,133.18,47500.0,105.2576,105.7487,105.0358,105.5032,47500.0
2011-03-15 11:00:00,133.23,133.64,133.02,133.64,29700.0,105.5428,105.8676,105.3764,105.8676,29700.0
2011-03-15 11:30:00,133.57,133.93,133.35,133.59,27800.0,105.8121,106.0973,105.6378,105.828,27800.0
2011-03-15 12:00:00,133.56,134.2,133.56,134.2,23900.0,105.8042,106.3112,105.8042,106.3112,23900.0
2011-03-15 12:30:00,134.21,134.21,133.14,133.39,23900.0,106.3191,106.3191,105.4715,105.6695,23900.0
2011-03-15 13:00:00,133.43,133.59,133.22,133.31,13500.0,105.7012,105.828,105.5349,105.6061,13500.0
2011-03-15 13:30:00,133.37,133.9,133.36,133.75,21100.0,105.6537,106.0735,105.6458,105.9547,21100.0
2011-03-15 14:00:00,133.81,134.8,133.7,134.72,23000.0,106.0022,106.7865,105.9151,106.7231,23000.0
2011-03-15 14:30:00,134.76,134.89,134.39,134.48,21100.0,106.7548,106.8578,106.4617,106.533,21100.0
2011-03-15 15:00:00,134.45,135.18,134.45,135.15,37000.0,106.5092,107.0875,106.5092,107.0638,37000.0
2011-03-15 15:30:00,135.14,135.33,134.37,134.43,60900.0,107.0558,107.2064,106.4459,106.4934,60900.0
2011-03-16 09:30:00,134.03,134.69,133.57,134.49,50600.0,106.1765,106.6994,105.8121,106.5409,50600.0
2011-03-16 10:00:00,134.52,135.08,134.34,134.59,43300.0,106.5647,107.0083,106.4221,106.6201,43300.0
2011-03-16 10:30:00,134.6,134.68,133.45,133.45,30000.0,106.6281,106.6914,105.7171,105.7171,30000.0
2011-03-16 11:00:00,133.34,133.82,132.22,133.55,36100.0,105.6299,106.0102,104.7427,105.7963,36100.0
2011-03-16 11:30:00,133.65,133.82,133.12,133.32,30100.0,105.8755,106.0102,105.4556,105.6141,30100.0
2011-03-16 12:00:00,133.23,133.43,132.72,133.3,41700.0,105.5428,105.7012,105.1388,105.5982,41700.0
2011-03-16 12:30:00,133.47,133.55,132.85,133.49,23600.0,105.7329,105.7963,105.2417,105.7487,23600.0
2011-03-16 13:00:00,133.48,133.64,133.03,133.31,23500.0,105.7408,105.8676,105.3843,105.6061,23500.0
2011-03-16 13:30:00,133.27,133.31,132.69,132.79,30000.0,105.5745,105.6061,105.115,105.1942,30000.0
2011-03-16 14:00:00,132.81,132.81,131.45,132.24,47800.0,105.2101,105.2101,104.1327,104.7585,47800.0
2011-03-16 14:30:00,132.32,133.48,132.26,133.08,32000.0,104.8219,105.7408,104.7744,105.4239,32000.0
2011-03-16 15:00:00,133.02,133.74,132.98,133.11,78100.0,105.3764,105.9468,105.3447,105.4477,78100.0
2011-03-16 15:30:00,133.12,133.56,132.91,133.13,191300.0,105.4556,105.8042,105.2893,105.4636,191300.0
2011-03-17 09:30:00,135.7,135.71,134.54,135.13,43500.0,107.4995,107.5074,106.5805,107.0479,43500.0
2011-03-17 10:00:00,135.18,135.65,134.85,134.99,76400.0,107.0875,107.4599,106.8261,106.937,76400.0
2011-03-17 10:30:00,135.0,135.0,134.19,134.3,47100.0,106.9449,106.9449,106.3033,106.3904,47100.0
2011-03-17 11:00:00,134.34,134.38,133.51,133.64,48200.0,106.4221,106.4538,105.7646,105.8676,48200.0
2011-03-17 11:30:00,133.77,134.49,133.61,134.2,37100.0,105.9706,106.5409,105.8438,106.3112,37100.0
2011-03-17 12:00:00,134.28,134.79,134.18,134.75,35600.0,106.3746,106.7786,106.2953,106.7469,35600.0
2011-03-17 12:30:00,134.74,134.85,134.58,134.73,21000.0,106.739,106.8261,106.6122,106.731,21000.0
2011-03-17 13:00:00,134.72,134.92,134.36,134.39,44000.0,106.7231,106.8816,106.4379,106.4617,44000.0
2011-03-17 13:30:00,134.29,134.68,134.11,134.6,56400.0,106.3825,106.6914,106.2399,106.6281,56400.0
2011-03-17 14:00:00,134.6,134.73,134.2,134.64,44500.0,106.6281,106.731,106.3112,106.6598,44500.0
2011-03-17 14:30:00,134.6,135.0,134.45,134.78,37000.0,106.6281,106.9449,106.5092,106.7707,37000.0
2011-03-17 15:00:00,134.78,134.78,134.32,134.36,30100.0,106.7707,106.7707,106.4063,106.4379,30100.0
2011-03-17 15:30:00,134.38,134.83,134.32,134.51,53600.0,106.4538,106.8103,106.4063,106.5568,53600.0
2011-03-18 09:30:00,136.52,136.62,135.61,136.21,78200.0,108.1491,108.2283,107.4282,107.9035,78200.0
2011-03-18 10:00:00,136.09,136.22,135.71,135.79,31900.0,107.8084,107.9114,107.5074,107.5708,31900.0
2011-03-18 10:30:00,135.73,136.07,135.6,135.75,22600.0,107.5232,107.7926,107.4202,107.5391,22600.0
2011-03-18 11:00:00,135.88,136.0,135.56,135.64,25400.0,107.6421,107.7371,107.3886,107.4519,25400.0
2011-03-18 11:30:00,135.6,135.93,135.3,135.68,19000.0,107.4202,107.6817,107.1826,107.4836,19000.0
2011-03-18 12:00:00,135.68,135.79,135.47,135.65,16200.0,107.4836,107.5708,107.3173,107.4599,16200.0
2011-03-18 12:30:00,135.64,135.71,135.43,135.6,12900.0,107.4519,107.5074,107.2856,107.4202,12900.0
2011-03-18 13:00:00,135.55,135.76,135.53,135.67,15900.0,107.3806,107.547,107.3648,107.4757,15900.0
2011-03-18 13:30:00,135.65,135.79,135.43,135.51,15600.0,107.4599,107.5708,107.2856,107.349,15600.0
2011-03-18 14:00:00,135.52,135.53,135.01,135.24,18400.0,107.3569,107.3648,106.9529,107.1351,18400.0
2011-03-18 14:30:00,135.22,135.44,134.82,134.93,20900.0,107.1192,107.2935,106.8023,106.8895,20900.0
2011-03-18 15:00:00,134.94,135.13,134.82,134.92,39100.0,106.8974,107.0479,106.8023,106.8816,39100.0
2011-03-18 15:30:00,134.94,135.63,134.91,135.44,69600.0,106.8974,107.444,106.8736,107.2935,69600.0
2011-03-21 09:30:00,137.44,137.91,136.33,137.7,19000.0,108.8779,109.2502,107.9985,109.0838,19000.0
2011-03-21 10:00:00,137.6,137.9,137.4,137.65,35300.0,109.0046,109.2423,108.8462,109.0442,35300.0
2011-03-21 10:30:00,137.68,137.8,137.52,137.7,32600.0,109.068,109.1631,108.9412,109.0838,32600.0
2011-03-21 11:00:00,137.7,137.82,137.4,137.4,31900.0,109.0838,109.1789,108.8462,108.8462,31900.0
2011-03-21 11:30:00,137.44,137.45,136.96,137.08,40900.0,108.8779,108.8858,108.4976,108.5927,40900.0
2011-03-21 12:00:00,137.06,137.23,136.92,137.23,29600.0,108.5768,108.7115,108.4659,108.7115,29600.0
2011-03-21 12:30:00,137.25,137.42,137.1,137.2,14900.0,108.7274,108.862,108.6085,108.6877,14900.0
2011-03-21 13:00:00,137.19,137.39,136.68,136.71,26700.0,108.6798,108.8383,108.2758,108.2996,26700.0
2011-03-21 13:30:00,136.67,136.98,136.6,136.98,18100.0,108.2679,108.5135,108.2124,108.5135,18100.0
2011-03-21 14:00:00,137.0,137.05,136.72,136.72,40900.0,108.5293,108.5689,108.3075,108.3075,40900.0
2011-03-21 14:30:00,136.76,136.9,136.52,136.63,44700.0,108.3392,108.4501,108.1491,108.2362,44700.0
2011-03-21 15:00:00,136.64,136.79,136.35,136.43,51200.0,108.2441,108.3629,108.0144,108.0778,51200.0
2011-03-21 15:30:00,136.44,136.69,136.37,136.47,108000.0,108.0857,108.2837,108.0302,108.1095,108000.0
2011-03-22 09:30:00,136.19,136.5,135.6,135.73,47000.0,107.8876,108.1332,107.4202,107.5232,47000.0
2011-03-22 10:00:00,135.67,136.26,135.67,136.24,33800.0,107.4757,107.9431,107.4757,107.9272,33800.0
2011-03-22 10:30:00,136.32,136.32,135.46,135.46,26800.0,107.9906,107.9906,107.3093,107.3093,26800.0
2011-03-22 11:00:00,135.51,135.86,135.45,135.79,22800.0,107.349,107.6262,107.3014,107.5708,22800.0
2011-03-22 11:30:00,135.77,136.0,135.61,135.67,38800.0,107.5549,107.7371,107.4282,107.4757,38800.0
2011-03-22 12:00:00,135.7,135.82,135.4,135.59,31500.0,107.4995,107.5945,107.2618,107.4123,31500.0
2011-03-22 12:30:00,135.48,135.63,135.24,135.42,30200.0,107.3252,107.444,107.1351,107.2777,30200.0
2011-03-22 13:00:00,135.46,135.69,135.3,135.38,13900.0,107.3093,107.4915,107.1826,107.246,13900.0
2011-03-22 13:30:00,135.36,135.6,135.19,135.56,11400.0,107.2301,107.4202,107.0955,107.3886,11400.0
2011-03-22 14:00:00,135.54,135.56,135.12,135.25,20100.0,107.3727,107.3886,107.04,107.143,20100.0
2011-03-22 14:30:00,135.28,135.45,135.17,135.38,23400.0,107.1668,107.3014,107.0796,107.246,23400.0
2011-03-22 15:00:00,135.43,135.6,135.25,135.55,22400.0,107.2856,107.4202,107.143,107.3806,22400.0
2011-03-22 15:30:00,135.54,135.81,135.53,135.61,44000.0,107.3727,107.5866,107.3648,107.4282,44000.0
2011-03-23 09:30:00,135.32,135.32,134.57,134.99,15800.0,107.1984,107.1984,106.6043,106.937,15800.0
2011-03-23 10:00:00,134.9,134.9,134.37,134.54,21200.0,106.8657,106.8657,106.4459,106.5805,21200.0
2011-03-23 10:30:00,134.67,134.79,133.95,134.0,14900.0,106.6835,106.7786,106.1131,106.1528,14900.0
2011-03-23 11:00:00,134.07,134.62,134.04,134.61,16800.0,106.2082,106.6439,106.1844,106.636,16800.0
2011-03-23 11:30:00,134.61,135.19,134.61,134.94,15700.0,106.636,107.0955,106.636,106.8974,15700.0
2011-03-23 12:00:00,134.96,135.46,134.86,135.36,14100.0,106.9133,107.3093,106.834,107.2301,14100.0
2011-03-23 12:30:00,135.46,135.5,135.11,135.25,16600.0,107.3093,107.341,107.0321,107.143,16600.0
2011-03-23 13:00:00,135.18,135.26,134.95,134.98,14600.0,107.0875,107.1509,106.9053,106.9291,14600.0
2011-03-23 13:30:00,134.96,135.39,134.96,135.24,21000.0,106.9133,107.2539,106.9133,107.1351,21000.0
2011-03-23 14:00:00,135.23,135.23,135.05,135.1,31600.0,107.1271,107.1271,106.9845,107.0242,31600.0
2011-03-23 14:30:00,135.12,135.6,135.04,135.52,29100.0,107.04,107.4202,106.9766,107.3569,29100.0
2011-03-23 15:00:00,135.52,135.7,135.42,135.52,44300.0,107.3569,107.4995,107.2777,107.3569,44300.0
2011-03-23 15:30:00,135.52,135.52,135.04,135.06,65500.0,107.3569,107.3569,106.9766,106.9925,65500.0
2011-03-24 09:30:00,135.62,136.01,135.42,135.86,26800.0,107.4361,107.745,107.2777,107.6262,26800.0
2011-03-24 10:00:00,135.7,136.06,135.38,135.66,16000.0,107.4995,107.7847,107.246,107.4678,16000.0
2011-03-24 10:30:00,135.64,136.07,135.48,136.07,20100.0,107.4519,107.7926,107.3252,107.7926,20100.0
2011-03-24 11:00:00,136.03,136.36,135.74,135.74,29200.0,107.7609,108.0223,107.5312,107.5312,29200.0
2011-03-24 11:30:00,135.79,135.91,135.6,135.84,24800.0,107.5708,107.6658,107.4202,107.6104,24800.0
2011-03-24 12:00:00,135.84,136.05,135.76,136.03,18800.0,107.6104,107.7767,107.547,107.7609,18800.0
2011-03-24 12:30:00,136.06,136.06,135.41,135.58,22600.0,107.7847,107.7847,107.2697,107.4044,22600.0
2011-03-24 13:00:00,135.5,135.69,135.49,135.6,16800.0,107.341,107.4915,107.3331,107.4202,16800.0
2011-03-24 13:30:00,135.66,135.72,135.41,135.67,24300.0,107.4678,107.5153,107.2697,107.4757,24300.0
2011-03-24 14:00:00,135.65,135.79,135.57,135.65,22500.0,107.4599,107.5708,107.3965,107.4599,22500.0
2011-03-24 14:30:00,135.67,135.97,135.65,135.71,25200.0,107.4757,107.7134,107.4599,107.5074,25200.0
2011-03-24 15:00:00,135.73,136.27,135.62,136.15,31800.0,107.5232,107.951,107.4361,107.856,31800.0
2011-03-24 15:30:00,136.15,136.16,135.66,135.68,78100.0,107.856,107.8639,107.4678,107.4836,78100.0
2011-03-25 09:30:00,135.87,136.12,135.65,135.9,15000.0,107.6341,107.8322,107.4599,107.6579,15000.0
2011-03-25 10:00:00,135.89,136.32,135.83,136.18,10900.0,107.65,107.9906,107.6025,107.8797,10900.0
2011-03-25 10:30:00,136.23,136.78,136.23,136.72,13600.0,107.9193,108.355,107.9193,108.3075,13600.0
2011-03-25 11:00:00,136.65,136.83,136.58,136.67,14200.0,108.252,108.3946,108.1966,108.2679,14200.0
2011-03-25 11:30:00,136.65,136.8,136.62,136.74,12100.0,108.252,108.3709,108.2283,108.3233,12100.0
2011-03-25 12:00:00,136.77,136.93,136.69,136.81,12800.0,108.3471,108.4739,108.2837,108.3788,12800.0
2011-03-25 12:30:00,136.86,136.87,136.55,136.55,11500.0,108.4184,108.4263,108.1728,108.1728,11500.0
2011-03-25 13:00:00,136.56,136.56,136.3,136.44,11800.0,108.1807,108.1807,107.9748,108.0857,11800.0
2011-03-25 13:30:00,136.5,136.51,136.12,136.13,17600.0,108.1332,108.1411,107.8322,107.8401,17600.0
2011-03-25 14:00:00,136.17,136.42,136.1,136.22,13600.0,107.8718,108.0698,107.8163,107.9114,13600.0
2011-03-25 14:30:00,136.15,136.4,136.06,136.4,12500.0,107.856,108.054,107.7847,108.054,12500.0
2011-03-25 15:00:00,136.34,136.51,136.22,136.3,24500.0,108.0065,108.1411,107.9114,107.9748,24500.0
2011-03-25 15:30:00,136.3,136.51,135.76,135.92,78100.0,107.9748,108.1411,107.547,107.6737,78100.0
2011-03-28 09:30:00,136.52,137.35,135.44,137.26,44600.0,108.1491,108.8066,107.2935,108.7353,44600.0
2011-03-28 10:00:00,137.27,137.44,136.88,136.96,54600.0,108.7432,108.8779,108.4342,108.4976,54600.0
2011-03-28 10:30:00,136.99,137.05,136.54,136.85,80100.0,108.5214,108.5689,108.1649,108.4105,80100.0
2011-03-28 11:00:00,136.82,137.05,136.69,137.0,22300.0,108.3867,108.5689,108.2837,108.5293,22300.0
2011-03-28 11:30:00,137.01,137.08,136.65,136.89,26300.0,108.5372,108.5927,108.252,108.4422,26300.0
2011-03-28 12:00:00,136.87,136.97,136.73,136.78,25100.0,108.4263,108.5055,108.3154,108.355,25100.0
2011-03-28 12:30:00,136.8,136.89,136.75,136.79,17000.0,108.3709,108.4422,108.3313,108.3629,17000.0
2011-03-28 13:00:00,136.84,136.89,136.75,136.77,23200.0,108.4026,108.4422,108.3313,108.3471,23200.0
2011-03-28 13:30:00,136.78,136.88,136.71,136.76,28300.0,108.355,108.4342,108.2996,108.3392,28300.0
2011-03-28 14:00:00,136.78,136.94,136.68,136.87,38300.0,108.355,108.4818,108.2758,108.4263,38300.0
2011-03-28 14:30:00,136.83,137.14,136.71,136.85,17900.0,108.3946,108.6402,108.2996,108.4105,17900.0
2011-03-28 15:00:00,136.81,137.06,136.76,136.81,23200.0,108.3788,108.5768,108.3392,108.3788,23200.0
2011-03-28 15:30:00,136.84,136.89,136.41,136.47,80700.0,108.4026,108.4422,108.0619,108.1095,80700.0
2011-03-29 09:30:00,136.22,136.6,135.46,135.8,24700.0,107.9114,108.2124,107.3093,107.5787,24700.0
2011-03-29 10:00:00,135.82,136.47,135.66,136.23,38000.0,107.5945,108.1095,107.4678,107.9193,38000.0
2011-03-29 10:30:00,136.26,136.26,135.92,136.13,19000.0,107.9431,107.9431,107.6737,107.8401,19000.0
2011-03-29 11:00:00,136.14,136.68,136.06,136.65,10000.0,107.848,108.2758,107.7847,108.252,10000.0
2011-03-29 11:30:00,136.65,136.86,136.47,136.85,9100.0,108.252,108.4184,108.1095,108.4105,9100.0
2011-03-29 12:00:00,136.86,137.13,136.84,136.98,13600.0,108.4184,108.6323,108.4026,108.5135,13600.0
2011-03-29 12:30:00,136.98,137.14,136.94,137.08,14700.0,108.5135,108.6402,108.4818,108.5927,14700.0
2011-03-29 13:00:00,137.1,137.14,136.93,136.99,5800.0,108.6085,108.6402,108.4739,108.5214,5800.0
2011-03-29 13:30:00,137.03,137.26,136.95,137.1,6400.0,108.5531,108.7353,108.4897,108.6085,6400.0
2011-03-29 14:00:00,137.08,137.5,137.07,137.22,41900.0,108.5927,108.9254,108.5848,108.7036,41900.0
2011-03-29 14:30:00,137.26,137.54,137.12,137.5,20600.0,108.7353,108.9571,108.6244,108.9254,20600.0
2011-03-29 15:00:00,137.51,137.96,137.51,137.9,54800.0,108.9333,109.2898,108.9333,109.2423,54800.0
2011-03-29 15:30:00,137.9,138.13,137.72,138.0,83200.0,109.2423,109.4245,109.0997,109.3215,83200.0
2011-03-30 09:30:00,138.68,139.14,138.61,138.83,14800.0,109.8602,110.2246,109.8047,109.979,14800.0
2011-03-30 10:00:00,138.81,138.87,138.43,138.5,14000.0,109.9632,110.0107,109.6621,109.7176,14000.0
2011-03-30 10:30:00,138.42,138.6,138.27,138.46,22100.0,109.6542,109.7968,109.5354,109.6859,22100.0
2011-03-30 11:00:00,138.45,138.45,137.97,138.03,19700.0,109.678,109.678,109.2977,109.3453,19700.0
2011-03-30 11:30:00,138.02,138.13,137.89,137.93,19800.0,109.3373,109.4245,109.2344,109.266,19800.0
2011-03-30 12:00:00,137.97,138.16,137.88,137.98,36800.0,109.2977,109.4482,109.2264,109.3056,36800.0
2011-03-30 12:30:00,137.96,138.13,137.89,137.94,16100.0,109.2898,109.4245,109.2344,109.274,16100.0
2011-03-30 13:00:00,137.97,138.12,137.91,137.94,18600.0,109.2977,109.4166,109.2502,109.274,18600.0
2011-03-30 13:30:00,137.96,138.02,137.67,137.71,12800.0,109.2898,109.3373,109.0601,109.0918,12800.0
2011-03-30 14:00:00,137.76,137.81,137.61,137.72,18900.0,109.1314,109.171,109.0125,109.0997,18900.0
2011-03-30 14:30:00,137.72,137.8,137.44,137.44,34300.0,109.0997,109.1631,108.8779,108.8779,34300.0
2011-03-30 15:00:00,137.42,137.55,137.24,137.44,75600.0,108.862,108.965,108.7194,108.8779,75600.0
2011-03-30 15:30:00,137.4,137.5,137.12,137.31,64900.0,108.8462,108.9254,108.6244,108.7749,64900.0
2011-03-31 09:30:00,137.23,137.68,137.12,137.33,25500.0,108.7115,109.068,108.6244,108.7907,25500.0
2011-03-31 10:00:00,137.3,137.75,137.07,137.55,24300.0,108.767,109.1234,108.5848,108.965,24300.0
2011-03-31 10:30:00,137.64,137.75,137.39,137.72,14500.0,109.0363,109.1234,108.8383,109.0997,14500.0
2011-03-31 11:00:00,137.68,137.68,137.36,137.37,14200.0,109.068,109.068,108.8145,108.8224,14200.0
2011-03-31 11:30:00,137.39,137.54,137.23,137.3,12400.0,108.8383,108.9571,108.7115,108.767,12400.0
2011-03-31 12:00:00,137.3,137.53,137.23,137.44,12600.0,108.767,108.9492,108.7115,108.8779,12600.0
2011-03-31 12:30:00,137.42,137.66,137.35,137.49,22500.0,108.862,109.0522,108.8066,108.9175,22500.0
2011-03-31 13:00:00,137.5,137.5,137.29,137.29,17100.0,108.9254,108.9254,108.759,108.759,17100.0
2011-03-31 13:30:00,137.3,137.46,137.25,137.28,29100.0,108.767,108.8937,108.7274,108.7511,29100.0
2011-03-31 14:00:00,137.29,137.46,137.13,137.16,21800.0,108.759,108.8937,108.6323,108.6561,21800.0
2011-03-31 14:30:00,137.16,137.45,137.14,137.32,34300.0,108.6561,108.8858,108.6402,108.7828,34300.0
2011-03-31 15:00:00,137.34,137.5,137.26,137.4,32100.0,108.7987,108.9254,108.7353,108.8462,32100.0
2011-03-31 15:30:00,137.43,137.8,137.26,137.63,121500.0,108.8699,109.1631,108.7353,109.0284,121500.0
2011-04-01 09:30:00,138.0,138.75,137.87,137.88,62800.0,109.3215,109.9156,109.2185,109.2264,62800.0
2011-04-01 10:00:00,137.88,138.3,137.75,138.22,43000.0,109.2264,109.5591,109.1234,109.4958,43000.0
2011-04-01 10:30:00,138.24,138.62,138.17,138.23,18400.0,109.5116,109.8126,109.4562,109.5037,18400.0
2011-04-01 11:00:00,138.31,138.51,138.25,138.51,13000.0,109.5671,109.7255,109.5195,109.7255,13000.0
2011-04-01 11:30:00,138.51,139.15,138.43,139.03,39800.0,109.7255,110.2325,109.6621,110.1374,39800.0
2011-04-01 12:00:00,139.03,139.9,138.99,139.89,38100.0,110.1374,110.8266,110.1058,110.8187,38100.0
2011-04-01 12:30:00,139.9,140.2,139.79,140.11,39200.0,110.8266,111.0643,110.7395,110.993,39200.0
2011-04-01 13:00:00,140.12,140.27,140.1,140.16,19700.0,111.0009,111.1198,110.9851,111.0326,19700.0
2011-04-01 13:30:00,140.23,140.42,140.19,140.39,16000.0,111.0881,111.2386,111.0564,111.2148,16000.0
2011-04-01 14:00:00,140.42,140.66,140.33,140.66,47700.0,111.2386,111.4287,111.1673,111.4287,47700.0
2011-04-01 14:30:00,140.61,140.69,140.3,140.66,48200.0,111.3891,111.4525,111.1435,111.4287,48200.0
2011-04-01 15:00:00,140.6,140.73,140.36,140.62,66600.0,111.3812,111.4842,111.191,111.397,66600.0
2011-04-01 15:30:00,140.64,140.98,140.6,140.96,74900.0,111.4129,111.6822,111.3812,111.6664,74900.0
2011-04-04 09:30:00,140.8,141.59,140.5,141.4,93400.0,111.5396,112.1654,111.302,112.0149,93400.0
2011-04-04 10:00:00,141.4,141.4,140.58,140.58,31200.0,112.0149,112.0149,111.3653,111.3653,31200.0
2011-04-04 10:30:00,140.74,141.0,140.66,140.74,14300.0,111.4921,111.698,111.4287,111.4921,14300.0
2011-04-04 11:00:00,140.83,141.08,140.72,141.05,13900.0,111.5634,111.7614,111.4762,111.7377,13900.0
2011-04-04 11:30:00,141.03,141.03,140.87,140.94,8900.0,111.7218,111.7218,111.5951,111.6505,8900.0
2011-04-04 12:00:00,140.94,141.05,140.87,140.94,14500.0,111.6505,111.7377,111.5951,111.6505,14500.0
2011-04-04 12:30:00,140.94,141.04,140.76,140.94,11200.0,111.6505,111.7297,111.5079,111.6505,11200.0
2011-04-04 13:00:00,140.95,141.01,140.79,140.92,18900.0,111.6584,111.706,111.5317,111.6347,18900.0
2011-04-04 13:30:00,140.93,141.03,140.74,140.91,20700.0,111.6426,111.7218,111.4921,111.6268,20700.0
2011-04-04 14:00:00,140.93,141.08,140.76,140.99,13400.0,111.6426,111.7614,111.5079,111.6901,13400.0
2011-04-04 14:30:00,140.99,140.99,140.74,140.77,12000.0,111.6901,111.6901,111.4921,111.5158,12000.0
2011-04-04 15:00:00,140.81,141.08,140.71,140.95,36900.0,111.5475,111.7614,111.4683,111.6584,36900.0
2011-04-04 15:30:00,140.95,141.15,140.85,140.96,72500.0,111.6584,111.8169,111.5792,111.6664,72500.0
2011-04-05 09:30:00,140.92,141.68,140.79,141.33,24100.0,111.6347,112.2367,111.5317,111.9595,24100.0
2011-04-05 10:00:00,141.43,142.0,141.08,141.94,98900.0,112.0387,112.4902,111.7614,112.4427,98900.0
2011-04-05 10:30:00,141.98,142.34,141.74,141.74,21600.0,112.4744,112.7596,112.2843,112.2843,21600.0
2011-04-05 11:00:00,141.73,141.93,141.64,141.71,22300.0,112.2763,112.4348,112.205,112.2605,22300.0
2011-04-05 11:30:00,141.79,141.79,141.25,141.63,16400.0,112.3239,112.3239,111.8961,112.1971,16400.0
2011-04-05 12:00:00,141.57,141.57,141.04,141.06,32900.0,112.1496,112.1496,111.7297,111.7456,32900.0
2011-04-05 12:30:00,141.06,141.3,140.96,141.25,47000.0,111.7456,111.9357,111.6664,111.8961,47000.0
2011-04-05 13:00:00,141.27,141.6,141.26,141.51,12600.0,111.9119,112.1734,111.904,112.1021,12600.0
2011-04-05 13:30:00,141.49,141.58,141.41,141.55,12800.0,112.0862,112.1575,112.0228,112.1337,12800.0
2011-04-05 14:00:00,141.53,141.59,141.26,141.5,36100.0,112.1179,112.1654,111.904,112.0941,36100.0
2011-04-05 14:30:00,141.53,141.7,141.42,141.66,36400.0,112.1179,112.2526,112.0308,112.2209,36400.0
2011-04-05 15:00:00,141.66,141.69,141.5,141.52,39000.0,112.2209,112.2447,112.0941,112.11,39000.0
2011-04-05 15:30:00,141.5,141.67,141.41,141.55,51000.0,112.0941,112.2288,112.0228,112.1337,51000.0
2011-04-06 09:30:00,143.72,145.93,143.72,144.93,297200.0,113.8528,115.6035,113.8528,114.8113,297200.0
2011-04-06 10:00:00,144.99,145.17,144.29,144.71,51500.0,114.8589,115.0015,114.3043,114.6371,51500.0
2011-04-06 10:30:00,144.71,145.03,144.67,145.01,39900.0,114.6371,114.8906,114.6054,114.8747,39900.0
2011-04-06 11:00:00,144.99,145.03,144.63,144.8,44700.0,114.8589,114.8906,114.5737,114.7083,44700.0
2011-04-06 11:30:00,144.76,144.83,143.58,143.58,61300.0,114.6767,114.7321,113.7419,113.7419,61300.0
2011-04-06 12:00:00,143.58,143.9,143.43,143.78,24900.0,113.7419,113.9954,113.6231,113.9003,24900.0
2011-04-06 12:30:00,143.65,143.87,143.58,143.83,66100.0,113.7973,113.9716,113.7419,113.9399,66100.0
2011-04-06 13:00:00,143.94,144.14,143.81,143.99,25600.0,114.0271,114.1855,113.9241,114.0667,25600.0
2011-04-06 13:30:00,144.03,144.24,143.98,144.18,18500.0,114.0984,114.2647,114.0588,114.2172,18500.0
2011-04-06 14:00:00,144.21,144.39,144.0,144.0,18800.0,114.241,114.3836,114.0746,114.0746,18800.0
2011-04-06 14:30:00,144.04,144.31,144.03,144.16,24500.0,114.1063,114.3202,114.0984,114.2014,24500.0
2011-04-06 15:00:00,144.18,144.33,143.99,144.16,47100.0,114.2172,114.336,114.0667,114.2014,47100.0
2011-04-06 15:30:00,144.15,144.43,144.12,144.21,69000.0,114.1934,114.4152,114.1697,114.241,69000.0
2011-04-07 09:30:00,143.85,145.18,143.59,144.45,45200.0,113.9558,115.0094,113.7498,114.4311,45200.0
2011-04-07 10:00:00,144.48,144.62,144.19,144.28,20700.0,114.4549,114.5658,114.2251,114.2964,20700.0
2011-04-07 10:30:00,144.23,144.5,143.32,144.4,47900.0,114.2568,114.4707,113.5359,114.3915,47900.0
2011-04-07 11:00:00,144.45,144.88,144.44,144.52,17700.0,114.4311,114.7717,114.4232,114.4865,17700.0
2011-04-07 11:30:00,144.52,145.01,144.24,145.01,22700.0,114.4865,114.8747,114.2647,114.8747,22700.0
2011-04-07 12:00:00,144.92,144.96,144.57,144.75,9900.0,114.8034,114.8351,114.5261,114.6687,9900.0
2011-04-07 12:30:00,144.68,145.26,144.58,144.97,14400.0,114.6133,115.0728,114.5341,114.843,14400.0
2011-04-07 13:00:00,144.97,145.02,144.28,144.28,17100.0,114.843,114.8826,114.2964,114.2964,17100.0
2011-04-07 13:30:00,144.18,144.18,143.68,143.93,22900.0,114.2172,114.2172,113.8211,114.0191,22900.0
2011-04-07 14:00:00,143.97,143.98,143.63,143.67,13800.0,114.0508,114.0588,113.7815,113.8132,13800.0
2011-04-07 14:30:00,143.66,144.4,143.66,144.36,19700.0,113.8053,114.3915,113.8053,114.3598,19700.0
2011-04-07 15:00:00,144.36,144.4,144.03,144.13,39300.0,114.3598,114.3915,114.0984,114.1776,39300.0
2011-04-07 15:30:00,144.14,144.16,143.63,143.84,65400.0,114.1855,114.2014,113.7815,113.9479,65400.0
2011-04-08 09:30:00,144.51,144.75,143.9,144.07,13200.0,114.4786,114.6687,113.9954,114.1301,13200.0
2011-04-08 10:00:00,144.14,144.26,143.52,143.86,17400.0,114.1855,114.2806,113.6944,113.9637,17400.0
2011-04-08 10:30:00,143.86,144.12,143.8,143.83,13800.0,113.9637,114.1697,113.9162,113.9399,13800.0
2011-04-08 11:00:00,143.64,143.64,143.16,143.21,12400.0,113.7894,113.7894,113.4092,113.4488,12400.0
2011-04-08 11:30:00,143.21,143.29,143.05,143.07,17300.0,113.4488,113.5122,113.322,113.3379,17300.0
2011-04-08 12:00:00,143.06,143.29,143.06,143.17,7500.0,113.3299,113.5122,113.3299,113.4171,7500.0
2011-04-08 12:30:00,143.26,143.29,142.94,143.14,9900.0,113.4884,113.5122,113.2349,113.3933,9900.0
2011-04-08 13:00:00,143.17,143.29,143.09,143.29,5700.0,113.4171,113.5122,113.3537,113.5122,5700.0
2011-04-08 13:30:00,143.29,143.29,143.09,143.18,5600.0,113.5122,113.5122,113.3537,113.425,5600.0
2011-04-08 14:00:00,143.25,143.27,142.69,142.69,9300.0,113.4805,113.4963,113.0368,113.0368,9300.0
2011-04-08 14:30:00,142.72,142.74,142.33,142.4,50500.0,113.0606,113.0764,112.7517,112.8071,50500.0
2011-04-08 15:00:00,142.38,142.92,142.35,142.88,44000.0,112.7913,113.219,112.7675,113.1874,44000.0
2011-04-08 15:30:00,142.88,143.21,142.84,143.1,53400.0,113.1874,113.4488,113.1557,113.3616,53400.0
2011-04-11 09:30:00,143.13,144.02,142.78,143.41,26700.0,113.3854,114.0904,113.1081,113.6072,26700.0
2011-04-11 10:00:00,143.47,143.64,142.9,143.02,31300.0,113.6547,113.7894,113.2032,113.2983,31300.0
2011-04-11 10:30:00,142.95,143.77,142.85,143.75,23900.0,113.2428,113.8924,113.1636,113.8766,23900.0
2011-04-11 11:00:00,143.78,144.15,143.63,144.0,14700.0,113.9003,114.1934,113.7815,114.0746,14700.0
2011-04-11 11:30:00,143.92,144.11,143.88,143.92,16500.0,114.0112,114.1617,113.9795,114.0112,16500.0
2011-04-11 12:00:00,143.94,144.27,143.92,144.27,23600.0,114.0271,114.2885,114.0112,114.2885,23600.0
2011-04-11 12:30:00,144.28,144.28,143.76,143.83,21600.0,114.2964,114.2964,113.8845,113.9399,21600.0
2011-04-11 13:00:00,143.78,144.02,143.77,143.97,13900.0,113.9003,114.0904,113.8924,114.0508,13900.0
2011-04-11 13:30:00,143.96,143.98,143.41,143.41,20600.0,114.0429,114.0588,113.6072,113.6072,20600.0
2011-04-11 14:00:00,143.52,143.69,143.36,143.59,19500.0,113.6944,113.829,113.5676,113.7498,19500.0
2011-04-11 14:30:00,143.63,143.7,143.3,143.36,23300.0,113.7815,113.8369,113.5201,113.5676,23300.0
2011-04-11 15:00:00,143.35,143.36,143.1,143.26,40500.0,113.5597,113.5676,113.3616,113.4884,40500.0
2011-04-11 15:30:00,143.23,143.74,143.22,143.44,58500.0,113.4646,113.8686,113.4567,113.631,58500.0
2011-04-12 09:30:00,142.69,143.33,141.7,141.94,46400.0,113.0368,113.5438,112.2526,112.4427,46400.0
2011-04-12 10:00:00,141.87,142.05,141.47,141.89,15600.0,112.3872,112.5298,112.0704,112.4031,15600.0
2011-04-12 10:30:00,141.92,141.94,141.67,141.89,39500.0,112.4269,112.4427,112.2288,112.4031,39500.0
2011-04-12 11:00:00,141.87,142.16,141.78,142.13,6400.0,112.3872,112.617,112.316,112.5932,6400.0
2011-04-12 11:30:00,142.14,142.36,141.99,141.99,8000.0,112.6011,112.7754,112.4823,112.4823,8000.0
2011-04-12 12:00:00,142.03,142.13,141.89,141.94,7800.0,112.514,112.5932,112.4031,112.4427,7800.0
2011-04-12 12:30:00,141.9,141.98,141.72,141.93,13200.0,112.411,112.4744,112.2684,112.4348,13200.0
2011-04-12 13:00:00,141.92,142.15,141.79,142.15,10100.0,112.4269,112.6091,112.3239,112.6091,10100.0
2011-04-12 13:30:00,142.24,142.34,141.97,142.27,10400.0,112.6804,112.7596,112.4665,112.7041,10400.0
2011-04-12 14:00:00,142.28,142.63,142.23,142.46,15400.0,112.712,112.9893,112.6724,112.8546,15400.0
2011-04-12 14:30:00,142.48,142.56,142.11,142.17,19800.0,112.8705,112.9339,112.5774,112.6249,19800.0
2011-04-12 15:00:00,142.19,142.22,141.73,141.75,25300.0,112.6407,112.6645,112.2763,112.2922,25300.0
2011-04-12 15:30:00,141.75,142.25,141.67,141.96,51500.0,112.2922,112.6883,112.2288,112.4585,51500.0
2011-04-13 09:30:00,142.31,142.75,141.58,141.63,33200.0,112.7358,113.0844,112.1575,112.1971,33200.0
2011-04-13 10:00:00,141.51,141.85,141.23,141.68,14400.0,112.1021,112.3714,111.8802,112.2367,14400.0
2011-04-13 10:30:00,141.64,142.07,141.58,141.87,12600.0,112.205,112.5457,112.1575,112.3872,12600.0
2011-04-13 11:00:00,141.82,141.82,141.37,141.46,16100.0,112.3476,112.3476,111.9912,112.0625,16100.0
2011-04-13 11:30:00,141.42,141.42,140.84,140.87,27700.0,112.0308,112.0308,111.5713,111.5951,27700.0
2011-04-13 12:00:00,140.91,141.22,140.84,140.95,11000.0,111.6268,111.8723,111.5713,111.6584,11000.0
2011-04-13 12:30:00,140.92,140.92,140.31,140.77,23900.0,111.6347,111.6347,111.1514,111.5158,23900.0
2011-04-13 13:00:00,140.69,140.97,140.53,140.69,13500.0,111.4525,111.6743,111.3257,111.4525,13500.0
2011-04-13 13:30:00,140.66,140.98,140.65,140.96,33900.0,111.4287,111.6822,111.4208,111.6664,33900.0
2011-04-13 14:00:00,140.95,141.34,140.92,141.3,33800.0,111.6584,111.9674,111.6347,111.9357,33800.0
2011-04-13 14:30:00,141.27,141.94,141.26,141.82,35300.0,111.9119,112.4427,111.904,112.3476,35300.0
2011-04-13 15:00:00,141.83,142.38,141.83,142.05,47500.0,112.3556,112.7913,112.3556,112.5298,47500.0
2011-04-13 15:30:00,142.06,142.06,141.45,141.76,99200.0,112.5378,112.5378,112.0545,112.3001,99200.0
2011-04-14 09:30:00,141.07,141.12,140.09,140.77,18000.0,111.7535,111.7931,110.9772,111.5158,18000.0
2011-04-14 10:00:00,140.91,141.45,140.54,141.3,16800.0,111.6268,112.0545,111.3336,111.9357,16800.0
2011-04-14 10:30:00,141.3,141.5,140.91,141.11,16300.0,111.9357,112.0941,111.6268,111.7852,16300.0
2011-04-14 11:00:00,141.02,141.27,140.69,140.82,14200.0,111.7139,111.9119,111.4525,111.5555,14200.0
2011-04-14 11:30:00,140.84,141.24,140.6,141.2,25800.0,111.5713,111.8882,111.3812,111.8565,25800.0
2011-04-14 12:00:00,141.18,141.46,141.02,141.46,16200.0,111.8406,112.0625,111.7139,112.0625,16200.0
2011-04-14 12:30:00,141.46,141.64,141.29,141.56,11300.0,112.0625,112.205,111.9278,112.1417,11300.0
2011-04-14 13:00:00,141.61,141.7,141.43,141.61,14100.0,112.1813,112.2526,112.0387,112.1813,14100.0
2011-04-14 13:30:00,141.61,141.61,141.36,141.44,11300.0,112.1813,112.1813,111.9832,112.0466,11300.0
2011-04-14 14:00:00,141.44,141.88,141.41,141.72,10800.0,112.0466,112.3952,112.0228,112.2684,10800.0
2011-04-14 14:30:00,141.73,141.9,141.48,141.7,18100.0,112.2763,112.411,112.0783,112.2526,18100.0
2011-04-14 15:00:00,141.7,142.38,141.63,142.11,31100.0,112.2526,112.7913,112.1971,112.5774,31100.0
2011-04-14 15:30:00,142.15,142.38,141.93,142.19,63900.0,112.6091,112.7913,112.4348,112.6407,63900.0
2011-04-15 09:30:00,142.63,142.74,142.14,142.51,56500.0,112.9893,113.0764,112.6011,112.8942,56500.0
2011-04-15 10:00:00,142.55,143.46,142.52,142.93,48300.0,112.9259,113.6468,112.9022,113.227,48300.0
2011-04-15 10:30:00,142.97,143.2,142.72,142.99,31100.0,113.2587,113.4409,113.0606,113.2745,31100.0
2011-04-15 11:00:00,142.96,143.32,142.65,143.32,28600.0,113.2507,113.5359,113.0052,113.5359,28600.0
2011-04-15 11:30:00,143.34,143.71,143.34,143.61,22900.0,113.5518,113.8449,113.5518,113.7656,22900.0
2011-04-15 12:00:00,143.62,143.99,143.53,143.65,14200.0,113.7736,114.0667,113.7023,113.7973,14200.0
2011-04-15 12:30:00,143.71,143.97,143.57,143.79,17400.0,113.8449,114.0508,113.734,113.9082,17400.0
2011-04-15 13:00:00,143.79,143.88,143.28,143.28,15200.0,113.9082,113.9795,113.5042,113.5042,15200.0
2011-04-15 13:30:00,143.28,143.32,143.13,143.2,20100.0,113.5042,113.5359,113.3854,113.4409,20100.0
2011-04-15 14:00:00,143.23,143.92,143.17,143.85,32400.0,113.4646,114.0112,113.4171,113.9558,32400.0
2011-04-15 14:30:00,143.86,143.98,143.52,143.57,38300.0,113.9637,114.0588,113.6944,113.734,38300.0
2011-04-15 15:00:00,143.58,143.66,143.08,143.17,43200.0,113.7419,113.8053,113.3458,113.4171,43200.0
2011-04-15 15:30:00,143.21,143.41,142.88,142.9,159300.0,113.4488,113.6072,113.1874,113.2032,159300.0
2011-04-18 09:30:00,146.21,148.17,145.0,145.92,226000.0,115.8253,117.378,114.8668,115.5956,226000.0
2011-04-18 10:00:00,146.0,147.1,145.58,147.1,261500.0,115.659,116.5304,115.3263,116.5304,261500.0
2011-04-18 10:30:00,147.1,147.78,146.19,146.3,193800.0,116.5304,117.0691,115.8095,115.8966,193800.0
2011-04-18 11:00:00,146.2,146.71,145.75,146.5,138300.0,115.8174,116.2214,115.4609,116.0551,138300.0
2011-04-18 11:30:00,146.46,146.6,145.78,145.83,77300.0,116.0234,116.1343,115.4847,115.5243,77300.0
2011-04-18 12:00:00,145.81,146.46,145.67,145.84,77800.0,115.5085,116.0234,115.3975,115.5322,77800.0
2011-04-18 12:30:00,145.84,146.18,145.84,145.92,94500.0,115.5322,115.8016,115.5322,115.5956,94500.0
2011-04-18 13:00:00,146.01,146.05,145.47,145.51,39700.0,115.6669,115.6986,115.2391,115.2708,39700.0
2011-04-18 13:30:00,145.46,145.75,145.04,145.58,63400.0,115.2312,115.4609,114.8985,115.3263,63400.0
2011-04-18 14:00:00,145.54,145.71,145.34,145.59,60800.0,115.2946,115.4292,115.1361,115.3342,60800.0
2011-04-18 14:30:00,145.59,145.95,145.38,145.68,83800.0,115.3342,115.6194,115.1678,115.4055,83800.0
2011-04-18 15:00:00,145.68,145.74,145.18,145.43,106600.0,115.4055,115.453,115.0094,115.2074,106600.0
2011-04-18 15:30:00,145.46,145.48,145.1,145.22,159100.0,115.2312,115.247,114.946,115.0411,159100.0
2011-04-19 09:30:00,145.86,146.68,145.62,146.25,97600.0,115.5481,116.1977,115.3579,115.857,97600.0
2011-04-19 10:00:00,146.18,146.46,145.95,146.17,42400.0,115.8016,116.0234,115.6194,115.7936,42400.0
2011-04-19 10:30:00,146.15,146.58,146.15,146.28,132400.0,115.7778,116.1184,115.7778,115.8808,132400.0
2011-04-19 11:00:00,146.25,146.29,146.01,146.13,21400.0,115.857,115.8887,115.6669,115.762,21400.0
2011-04-19 11:30:00,146.19,146.31,145.77,145.99,33800.0,115.8095,115.9045,115.4768,115.651,33800.0
2011-04-19 12:00:00,145.98,146.07,145.64,145.91,31300.0,115.6431,115.7144,115.3738,115.5877,31300.0
2011-04-19 12:30:00,145.91,146.47,145.91,146.2,53500.0,115.5877,116.0313,115.5877,115.8174,53500.0
2011-04-19 13:00:00,146.2,146.4,146.13,146.27,31700.0,115.8174,115.9758,115.762,115.8729,31700.0
2011-04-19 13:30:00,146.21,146.51,146.14,146.14,39500.0,115.8253,116.063,115.7699,115.7699,39500.0
2011-04-19 14:00:00,146.21,146.3,145.98,146.03,25000.0,115.8253,115.8966,115.6431,115.6827,25000.0
2011-04-19 14:30:00,146.02,146.25,145.94,146.13,27100.0,115.6748,115.857,115.6114,115.762,27100.0
2011-04-19 15:00:00,146.12,146.31,146.12,146.2,73200.0,115.754,115.9045,115.754,115.8174,73200.0
2011-04-19 15:30:00,146.17,146.27,145.84,145.9,124100.0,115.7936,115.8729,115.5322,115.5798,124100.0
2011-04-20 09:30:00,147.39,147.82,146.78,147.38,111500.0,116.7601,117.1007,116.2769,116.7522,111500.0
2011-04-20 10:00:00,147.34,149.1,147.29,148.75,58500.0,116.7205,118.1147,116.6809,117.8375,58500.0
2011-04-20 10:30:00,148.63,149.13,148.63,148.93,44800.0,117.7424,118.1385,117.7424,117.9801,44800.0
2011-04-20 11:00:00,148.95,148.95,148.65,148.78,26700.0,117.9959,117.9959,117.7583,117.8612,26700.0
2011-04-20 11:30:00,148.77,149.11,148.62,149.1,86500.0,117.8533,118.1227,117.7345,118.1147,86500.0
2011-04-20 12:00:00,149.11,149.12,148.91,148.97,74100.0,118.1227,118.1306,117.9642,118.0118,74100.0
2011-04-20 12:30:00,148.95,149.17,148.74,148.87,53600.0,117.9959,118.1702,117.8296,117.9325,53600.0
2011-04-20 13:00:00,148.81,148.95,148.58,148.9,34100.0,117.885,117.9959,117.7028,117.9563,34100.0
2011-04-20 13:30:00,148.98,149.38,148.71,149.36,37500.0,118.0197,118.3366,117.8058,118.3207,37500.0
2011-04-20 14:00:00,149.38,149.56,149.06,149.44,50900.0,118.3366,118.4791,118.0831,118.3841,50900.0
2011-04-20 14:30:00,149.49,149.91,149.49,149.8,47600.0,118.4237,118.7564,118.4237,118.6693,47600.0
2011-04-20 15:00:00,149.79,149.95,149.46,149.9,72000.0,118.6614,118.7881,118.3999,118.7485,72000.0
2011-04-20 15:30:00,149.95,149.96,149.73,149.88,153900.0,118.7881,118.796,118.6138,118.7326,153900.0
2011-04-21 09:30:00,150.0,150.0,149.34,149.53,50000.0,118.8277,118.8277,118.3049,118.4554,50000.0
2011-04-21 10:00:00,149.47,149.72,149.19,149.5,40300.0,118.4079,118.6059,118.186,118.4316,40300.0
2011-04-21 10:30:00,149.43,149.87,149.25,149.84,20200.0,118.3762,118.7247,118.2336,118.701,20200.0
2011-04-21 11:00:00,149.8,149.87,149.64,149.85,19800.0,118.6693,118.7247,118.5425,118.7089,19800.0
2011-04-21 11:30:00,149.85,149.9,149.49,149.55,21000.0,118.7089,118.7485,118.4237,118.4712,21000.0
2011-04-21 12:00:00,149.57,149.6,149.43,149.46,28700.0,118.4871,118.5108,118.3762,118.3999,28700.0
2011-04-21 12:30:00,149.48,149.5,149.19,149.34,22900.0,118.4158,118.4316,118.186,118.3049,22900.0
2011-04-21 13:00:00,149.34,149.38,148.97,149.05,6300.0,118.3049,118.3366,118.0118,118.0751,6300.0
2011-04-21 13:30:00,149.16,149.21,148.83,148.96,12100.0,118.1623,118.2019,117.9009,118.0038,12100.0
2011-04-21 14:00:00,148.92,149.39,148.88,149.3,20500.0,117.9722,118.3445,117.9405,118.2732,20500.0
2011-04-21 14:30:00,149.28,149.3,149.1,149.12,28700.0,118.2573,118.2732,118.1147,118.1306,28700.0
2011-04-21 15:00:00,149.17,149.41,149.17,149.39,23700.0,118.1702,118.3603,118.1702,118.3445,23700.0
2011-04-21 15:30:00,149.36,149.67,149.31,149.63,62700.0,118.3207,118.5663,118.2811,118.5346,62700.0
2011-04-25 09:30:00,149.24,149.47,148.75,148.99,32400.0,118.2256,118.4079,117.8375,118.0276,32400.0
2011-04-25 10:00:00,149.04,149.16,148.61,148.74,31400.0,118.0672,118.1623,117.7266,117.8296,31400.0
2011-04-25 10:30:00,148.69,148.78,148.23,148.26,33300.0,117.7899,117.8612,117.4255,117.4493,33300.0
2011-04-25 11:00:00,148.27,148.44,148.14,148.4,12600.0,117.4572,117.5919,117.3542,117.5602,12600.0
2011-04-25 11:30:00,148.41,148.84,148.38,148.82,10700.0,117.5681,117.9088,117.5444,117.8929,10700.0
2011-04-25 12:00:00,148.85,149.11,148.84,149.06,17100.0,117.9167,118.1227,117.9088,118.0831,17100.0
2011-04-25 12:30:00,149.12,149.16,148.92,149.04,13700.0,118.1306,118.1623,117.9722,118.0672,13700.0
2011-04-25 13:00:00,149.04,149.05,148.88,148.89,7900.0,118.0672,118.0751,117.9405,117.9484,7900.0
2011-04-25 13:30:00,148.89,149.07,148.88,148.95,13800.0,117.9484,118.091,117.9405,117.9959,13800.0
2011-04-25 14:00:00,148.98,149.11,148.93,148.97,14500.0,118.0197,118.1227,117.9801,118.0118,14500.0
2011-04-25 14:30:00,149.02,149.07,148.87,149.04,13600.0,118.0514,118.091,117.9325,118.0672,13600.0
2011-04-25 15:00:00,149.04,149.09,148.86,149.07,27200.0,118.0672,118.1068,117.9246,118.091,27200.0
2011-04-25 15:30:00,149.05,149.07,148.9,148.98,45400.0,118.0751,118.091,117.9563,118.0197,45400.0
2011-04-26 09:30:00,149.84,149.84,149.46,149.72,26100.0,118.701,118.701,118.3999,118.6059,26100.0
2011-04-26 10:00:00,149.71,149.87,149.25,149.72,51100.0,118.598,118.7247,118.2336,118.6059,51100.0
2011-04-26 10:30:00,149.72,149.9,149.69,149.88,45400.0,118.6059,118.7485,118.5821,118.7326,45400.0
2011-04-26 11:00:00,149.88,149.89,149.64,149.72,53100.0,118.7326,118.7406,118.5425,118.6059,53100.0
2011-04-26 11:30:00,149.72,149.87,149.63,149.87,45300.0,118.6059,118.7247,118.5346,118.7247,45300.0
2011-04-26 12:00:00,149.87,149.87,149.65,149.72,39700.0,118.7247,118.7247,118.5504,118.6059,39700.0
2011-04-26 12:30:00,149.75,149.76,149.52,149.69,14800.0,118.6297,118.6376,118.4475,118.5821,14800.0
2011-04-26 13:00:00,149.74,149.8,149.61,149.64,22700.0,118.6217,118.6693,118.5188,118.5425,22700.0
2011-04-26 13:30:00,149.6,149.83,149.5,149.67,30900.0,118.5108,118.693,118.4316,118.5663,30900.0
2011-04-26 14:00:00,149.66,149.78,149.61,149.62,24000.0,118.5584,118.6534,118.5188,118.5267,24000.0
2011-04-26 14:30:00,149.66,149.71,149.47,149.47,36100.0,118.5584,118.598,118.4079,118.4079,36100.0
2011-04-26 15:00:00,149.47,149.49,149.15,149.19,97500.0,118.4079,118.4237,118.1544,118.186,97500.0
2011-04-26 15:30:00,149.19,149.2,148.8,149.03,143700.0,118.186,118.194,117.8771,118.0593,143700.0
2011-04-27 09:30:00,149.14,149.53,149.0,149.5,27500.0,118.1464,118.4554,118.0355,118.4316,27500.0
2011-04-27 10:00:00,149.5,149.8,149.35,149.69,98100.0,118.4316,118.6693,118.3128,118.5821,98100.0
2011-04-27 10:30:00,149.72,149.8,149.2,149.27,65500.0,118.6059,118.6693,118.194,118.2494,65500.0
2011-04-27 11:00:00,149.27,149.67,149.26,149.57,32000.0,118.2494,118.5663,118.2415,118.4871,32000.0
2011-04-27 11:30:00,149.49,149.61,149.37,149.47,18400.0,118.4237,118.5188,118.3286,118.4079,18400.0
2011-04-27 12:00:00,149.43,149.52,149.38,149.4,15600.0,118.3762,118.4475,118.3366,118.3524,15600.0
2011-04-27 12:30:00,149.46,149.98,149.4,149.9,51800.0,118.3999,118.8119,118.3524,118.7485,51800.0
2011-04-27 13:00:00,149.85,149.97,149.76,149.79,18300.0,118.7089,118.8039,118.6376,118.6614,18300.0
2011-04-27 13:30:00,149.75,149.87,149.65,149.77,19900.0,118.6297,118.7247,118.5504,118.6455,19900.0
2011-04-27 14:00:00,149.79,149.85,149.65,149.68,26300.0,118.6614,118.7089,118.5504,118.5742,26300.0
2011-04-27 14:30:00,149.68,149.91,149.65,149.86,26200.0,118.5742,118.7564,118.5504,118.7168,26200.0
2011-04-27 15:00:00,149.87,149.99,149.83,149.89,38600.0,118.7247,118.8198,118.693,118.7406,38600.0
2011-04-27 15:30:00,149.87,150.4,149.87,150.18,123500.0,118.7247,119.1446,118.7247,118.9703,123500.0
2011-04-28 09:30:00,149.53,150.34,149.53,150.34,25400.0,118.4554,119.0971,118.4554,119.0971,25400.0
2011-04-28 10:00:00,150.3,151.07,150.25,151.0,15800.0,119.0654,119.6753,119.0258,119.6199,15800.0
2011-04-28 10:30:00,151.03,151.09,150.76,150.93,10800.0,119.6437,119.6912,119.4298,119.5644,10800.0
2011-04-28 11:00:00,150.99,150.99,150.64,150.64,11100.0,119.612,119.612,119.3347,119.3347,11100.0
2011-04-28 11:30:00,150.64,150.71,150.4,150.44,22400.0,119.3347,119.3902,119.1446,119.1763,22400.0
2011-04-28 12:00:00,150.48,150.51,150.21,150.33,9000.0,119.208,119.2317,118.9941,119.0891,9000.0
2011-04-28 12:30:00,150.43,150.46,150.1,150.11,15000.0,119.1683,119.1921,118.9069,118.9149,15000.0
2011-04-28 13:00:00,150.1,150.35,150.06,150.35,15100.0,118.9069,119.105,118.8752,119.105,15100.0
2011-04-28 13:30:00,150.43,150.54,150.2,150.52,8400.0,119.1683,119.2555,118.9861,119.2396,8400.0
2011-04-28 14:00:00,150.45,150.53,150.28,150.29,11800.0,119.1842,119.2476,119.0495,119.0574,11800.0
2011-04-28 14:30:00,150.27,150.62,150.26,150.6,24400.0,119.0416,119.3189,119.0337,119.303,24400.0
2011-04-28 15:00:00,150.61,150.89,150.53,150.82,12200.0,119.3109,119.5328,119.2476,119.4773,12200.0
2011-04-28 15:30:00,150.84,151.11,150.7,150.81,57100.0,119.4931,119.707,119.3822,119.4694,57100.0
2011-04-29 09:30:00,151.55,151.95,150.55,151.82,56000.0,120.0556,120.3725,119.2634,120.2695,56000.0
2011-04-29 10:00:00,151.81,152.12,151.7,152.07,38900.0,120.2616,120.5071,120.1744,120.4675,38900.0
2011-04-29 10:30:00,152.06,152.24,151.89,151.89,26000.0,120.4596,120.6022,120.3249,120.3249,26000.0
2011-04-29 11:00:00,151.94,152.2,151.74,151.9,39400.0,120.3645,120.5705,120.2061,120.3329,39400.0
2011-04-29 11:30:00,151.97,152.05,151.9,152.01,17700.0,120.3883,120.4517,120.3329,120.42,17700.0
2011-04-29 12:00:00,152.01,152.04,151.85,151.96,10000.0,120.42,120.4438,120.2933,120.3804,10000.0
2011-04-29 12:30:00,152.02,152.05,151.82,151.9,8800.0,120.4279,120.4517,120.2695,120.3329,8800.0
2011-04-29 13:00:00,151.99,152.03,151.77,151.87,13500.0,120.4042,120.4358,120.2299,120.3091,13500.0
2011-04-29 13:30:00,151.86,151.9,151.66,151.72,11400.0,120.3012,120.3329,120.1427,120.1903,11400.0
2011-04-29 14:00:00,151.72,151.8,151.53,151.53,13200.0,120.1903,120.2536,120.0398,120.0398,13200.0
2011-04-29 14:30:00,151.54,151.69,151.44,151.46,12500.0,120.0477,120.1665,119.9685,119.9843,12500.0
2011-04-29 15:00:00,151.43,151.6,151.18,151.27,17800.0,119.9605,120.0952,119.7625,119.8338,17800.0
2011-04-29 15:30:00,151.31,151.72,151.25,151.57,65500.0,119.8655,120.1903,119.8179,120.0714,65500.0
2011-05-02 09:30:00,151.43,151.85,151.19,151.5,50600.0,119.9605,120.2933,119.7704,120.016,50600.0
2011-05-02 10:00:00,151.55,151.73,151.07,151.56,23100.0,120.0556,120.1982,119.6753,120.0635,23100.0
2011-05-02 10:30:00,151.6,151.78,151.39,151.4,9500.0,120.0952,120.2378,119.9288,119.9368,9500.0
2011-05-02 11:00:00,151.48,151.5,150.78,150.84,15700.0,120.0001,120.016,119.4456,119.4931,15700.0
2011-05-02 11:30:00,150.76,150.8,150.46,150.67,16200.0,119.4298,119.4615,119.1921,119.3585,16200.0
2011-05-02 12:00:00,150.72,150.88,150.26,150.26,13200.0,119.3981,119.5248,119.0337,119.0337,13200.0
2011-05-02 12:30:00,150.17,150.36,150.05,150.16,14100.0,118.9624,119.1129,118.8673,118.9545,14100.0
2011-05-02 13:00:00,150.16,150.44,150.15,150.42,10700.0,118.9545,119.1763,118.9465,119.1604,10700.0
2011-05-02 13:30:00,150.41,150.84,150.3,150.39,35500.0,119.1525,119.4931,119.0654,119.1367,35500.0
2011-05-02 14:00:00,150.3,150.65,150.3,150.41,7400.0,119.0654,119.3426,119.0654,119.1525,7400.0
2011-05-02 14:30:00,150.38,150.56,150.16,150.22,7200.0,119.1287,119.2713,118.9545,119.002,7200.0
2011-05-02 15:00:00,150.17,150.38,149.99,150.0,22000.0,118.9624,119.1287,118.8198,118.8277,22000.0
2011-05-02 15:30:00,150.04,150.04,149.71,149.86,73300.0,118.8594,118.8594,118.598,118.7168,73300.0
2011-05-03 09:30:00,149.44,150.47,149.29,150.4,25300.0,118.3841,119.2,118.2653,119.1446,25300.0
2011-05-03 10:00:00,150.41,150.75,149.65,149.78,20900.0,119.1525,119.4218,118.5504,118.6534,20900.0
2011-05-03 10:30:00,149.75,149.75,149.0,149.12,9100.0,118.6297,118.6297,118.0355,118.1306,9100.0
2011-05-03 11:00:00,149.22,149.79,149.05,149.63,24800.0,118.2098,118.6614,118.0751,118.5346,24800.0
2011-05-03 11:30:00,149.67,149.97,149.52,149.65,65100.0,118.5663,118.8039,118.4475,118.5504,65100.0
2011-05-03 12:00:00,149.62,149.62,149.37,149.5,10300.0,118.5267,118.5267,118.3286,118.4316,10300.0
2011-05-03 12:30:00,149.51,149.56,148.96,149.03,17900.0,118.4395,118.4791,118.0038,118.0593,17900.0
2011-05-03 13:00:00,149.03,149.38,148.99,149.03,21400.0,118.0593,118.3366,118.0276,118.0593,21400.0
2011-05-03 13:30:00,149.03,149.05,148.66,148.88,22400.0,118.0593,118.0751,117.7662,117.9405,22400.0
2011-05-03 14:00:00,148.91,149.02,148.67,148.9,17300.0,117.9642,118.0514,117.7741,117.9563,17300.0
2011-05-03 14:30:00,148.92,149.0,148.65,148.78,27300.0,117.9722,118.0355,117.7583,117.8612,27300.0
2011-05-03 15:00:00,148.84,149.12,148.69,149.05,36400.0,117.9088,118.1306,117.7899,118.0751,36400.0
2011-05-03 15:30:00,149.08,149.43,148.88,149.3,76700.0,118.0989,118.3762,117.9405,118.2732,76700.0
2011-05-04 09:30:00,148.98,149.62,148.65,148.86,31800.0,118.0197,118.5267,117.7583,117.9246,31800.0
2011-05-04 10:00:00,148.75,148.75,147.35,148.52,33500.0,117.8375,117.8375,116.7284,117.6553,33500.0
2011-05-04 10:30:00,148.52,148.63,147.84,148.62,30000.0,117.6553,117.7424,117.1166,117.7345,30000.0
2011-05-04 11:00:00,148.62,148.62,147.91,148.15,25100.0,117.7345,117.7345,117.172,117.3622,25100.0
2011-05-04 11:30:00,148.15,148.19,147.9,148.18,26000.0,117.3622,117.3939,117.1641,117.3859,26000.0
2011-05-04 12:00:00,148.21,148.27,147.47,147.54,28800.0,117.4097,117.4572,116.8235,116.8789,28800.0
2011-05-04 12:30:00,147.57,147.78,147.36,147.71,23000.0,116.9027,117.0691,116.7363,117.0136,23000.0
2011-05-04 13:00:00,147.76,148.16,147.76,147.97,17600.0,117.0532,117.3701,117.0532,117.2196,17600.0
2011-05-04 13:30:00,148.0,148.37,148.0,148.18,31900.0,117.2433,117.5364,117.2433,117.3859,31900.0
2011-05-04 14:00:00,148.12,148.5,147.8,148.41,26600.0,117.3384,117.6394,117.0849,117.5681,26600.0
2011-05-04 14:30:00,148.43,148.61,148.28,148.35,24600.0,117.584,117.7266,117.4652,117.5206,24600.0
2011-05-04 15:00:00,148.34,148.4,148.01,148.34,37300.0,117.5127,117.5602,117.2513,117.5127,37300.0
2011-05-04 15:30:00,148.32,148.46,148.12,148.26,96800.0,117.4968,117.6077,117.3384,117.4493,96800.0
2011-05-05 09:30:00,147.09,147.22,145.8,147.03,26200.0,117.0464,117.1498,116.0198,116.9986,26200.0
2011-05-05 10:00:00,147.06,147.82,146.76,146.88,46300.0,117.0225,117.6273,116.7838,116.8793,46300.0
2011-05-05 10:30:00,146.87,147.37,146.73,147.17,15700.0,116.8713,117.2692,116.7599,117.11,15700.0
2011-05-05 11:00:00,147.23,147.47,146.68,147.12,15000.0,117.1578,117.3487,116.7201,117.0702,15000.0
2011-05-05 11:30:00,147.12,148.3,147.12,148.3,14500.0,117.0702,118.0092,117.0702,118.0092,14500.0
2011-05-05 12:00:00,148.19,148.63,147.98,148.25,15600.0,117.9217,118.2718,117.7546,117.9694,15600.0
2011-05-05 12:30:00,148.18,148.19,147.72,147.91,16700.0,117.9137,117.9217,117.5477,117.6989,16700.0
2011-05-05 13:00:00,147.88,148.26,147.78,148.21,11600.0,117.675,117.9774,117.5954,117.9376,11600.0
2011-05-05 13:30:00,148.13,148.22,147.78,148.07,13900.0,117.8739,117.9456,117.5954,117.8262,13900.0
2011-05-05 14:00:00,148.08,148.33,147.75,148.32,15100.0,117.8342,118.0331,117.5716,118.0251,15100.0
2011-05-05 14:30:00,148.32,148.47,147.55,147.59,41700.0,118.0251,118.1445,117.4124,117.4442,41700.0
2011-05-05 15:00:00,147.57,147.62,146.14,146.17,91300.0,117.4283,117.4681,116.2904,116.3143,91300.0
2011-05-05 15:30:00,146.17,147.15,146.14,146.9,65600.0,116.3143,117.0941,116.2904,116.8952,65600.0
2011-05-06 09:30:00,148.47,149.28,148.42,148.6,29700.0,118.1445,118.789,118.1047,118.2479,29700.0
2011-05-06 10:00:00,148.75,148.78,148.26,148.62,24500.0,118.3673,118.3912,117.9774,118.2639,24500.0
2011-05-06 10:30:00,148.54,148.94,148.44,148.79,16700.0,118.2002,118.5185,118.1206,118.3991,16700.0
2011-05-06 11:00:00,148.77,149.47,148.77,149.31,13600.0,118.3832,118.9402,118.3832,118.8129,13600.0
2011-05-06 11:30:00,149.37,149.62,149.25,149.41,18200.0,118.8607,119.0596,118.7652,118.8925,18200.0
2011-05-06 12:00:00,149.46,149.46,148.81,148.81,23400.0,118.9323,118.9323,118.415,118.415,23400.0
2011-05-06 12:30:00,148.72,148.97,148.14,148.43,14200.0,118.3434,118.5424,117.8819,118.1127,14200.0
2011-05-06 13:00:00,148.54,148.71,147.73,148.05,18200.0,118.2002,118.3355,117.5556,117.8103,18200.0
2011-05-06 13:30:00,148.01,148.35,147.91,147.95,11900.0,117.7784,118.049,117.6989,117.7307,11900.0
2011-05-06 14:00:00,147.93,148.44,147.86,147.86,16300.0,117.7148,118.1206,117.6591,117.6591,16300.0
2011-05-06 14:30:00,147.8,147.88,147.26,147.52,16400.0,117.6113,117.675,117.1816,117.3885,16400.0
2011-05-06 15:00:00,147.48,147.94,147.48,147.64,24000.0,117.3567,117.7227,117.3567,117.484,24000.0
2011-05-06 15:30:00,147.59,148.05,147.56,147.88,63000.0,117.4442,117.8103,117.4204,117.675,63000.0
2011-05-09 09:30:00,147.56,148.45,147.56,148.25,18500.0,117.4204,118.1286,117.4204,117.9694,18500.0
2011-05-09 10:00:00,148.23,148.72,147.89,148.0,24500.0,117.9535,118.3434,117.683,117.7705,24500.0
2011-05-09 10:30:00,147.99,148.46,147.9,148.26,16500.0,117.7625,118.1365,117.6909,117.9774,16500.0
2011-05-09 11:00:00,148.26,148.29,147.91,147.95,19800.0,117.9774,118.0013,117.6989,117.7307,19800.0
2011-05-09 11:30:00,147.96,148.45,147.93,148.45,7300.0,117.7387,118.1286,117.7148,118.1286,7300.0
2011-05-09 12:00:00,148.5,149.05,148.49,148.82,15400.0,118.1684,118.606,118.1604,118.423,15400.0
2011-05-09 12:30:00,148.83,149.0,148.67,148.67,9200.0,118.431,118.5662,118.3036,118.3036,9200.0
2011-05-09 13:00:00,148.73,148.93,148.52,148.8,10200.0,118.3514,118.5105,118.1843,118.4071,10200.0
2011-05-09 13:30:00,148.77,148.82,148.59,148.61,10300.0,118.3832,118.423,118.24,118.2559,10300.0
2011-05-09 14:00:00,148.61,148.66,148.13,148.28,22000.0,118.2559,118.2957,117.8739,117.9933,22000.0
2011-05-09 14:30:00,148.33,148.92,148.23,148.34,13400.0,118.0331,118.5026,117.9535,118.041,13400.0
2011-05-09 15:00:00,148.49,148.49,148.23,148.25,21000.0,118.1604,118.1604,117.9535,117.9694,21000.0
2011-05-09 15:30:00,148.21,148.42,148.03,148.21,65900.0,117.9376,118.1047,117.7944,117.9376,65900.0
2011-05-10 09:30:00,148.45,149.44,148.45,149.44,13100.0,118.1286,118.9164,118.1286,118.9164,13100.0
2011-05-10 10:00:00,149.45,150.0,149.18,149.92,28400.0,118.9243,119.362,118.7095,119.2983,28400.0
2011-05-10 10:30:00,149.91,150.25,149.91,150.19,23400.0,119.2904,119.5609,119.2904,119.5132,23400.0
2011-05-10 11:00:00,150.19,150.31,150.06,150.15,12000.0,119.5132,119.6087,119.4097,119.4813,12000.0
2011-05-10 11:30:00,150.19,150.65,150.17,150.54,18900.0,119.5132,119.8792,119.4973,119.7917,18900.0
2011-05-10 12:00:00,150.54,150.61,150.48,150.57,25600.0,119.7917,119.8474,119.7439,119.8156,25600.0
2011-05-10 12:30:00,150.53,150.65,150.47,150.63,26500.0,119.7837,119.8792,119.736,119.8633,26500.0
2011-05-10 13:00:00,150.6,150.63,150.45,150.57,28400.0,119.8394,119.8633,119.7201,119.8156,28400.0
2011-05-10 13:30:00,150.57,150.72,150.42,150.62,22500.0,119.8156,119.9349,119.6962,119.8553,22500.0
2011-05-10 14:00:00,150.62,150.7,150.42,150.56,27300.0,119.8553,119.919,119.6962,119.8076,27300.0
2011-05-10 14:30:00,150.55,150.97,150.49,150.77,28200.0,119.7996,120.1339,119.7519,119.9747,28200.0
2011-05-10 15:00:00,150.77,151.0,150.68,150.93,39600.0,119.9747,120.1577,119.9031,120.102,39600.0
2011-05-10 15:30:00,150.94,151.03,150.76,150.94,91400.0,120.11,120.1816,119.9668,120.11,91400.0
2011-05-11 09:30:00,150.59,150.88,149.64,150.51,23600.0,119.8315,120.0622,119.0755,119.7678,23600.0
2011-05-11 10:00:00,150.49,150.67,150.08,150.67,31000.0,119.7519,119.8951,119.4256,119.8951,31000.0
2011-05-11 10:30:00,150.67,150.7,150.09,150.31,36000.0,119.8951,119.919,119.4336,119.6087,36000.0
2011-05-11 11:00:00,150.3,150.62,150.3,150.43,17100.0,119.6007,119.8553,119.6007,119.7042,17100.0
2011-05-11 11:30:00,150.38,150.54,149.75,149.8,11300.0,119.6644,119.7917,119.163,119.2028,11300.0
2011-05-11 12:00:00,149.83,149.84,148.67,148.8,17700.0,119.2267,119.2347,118.3036,118.4071,17700.0
2011-05-11 12:30:00,148.81,149.19,148.7,148.81,16900.0,118.415,118.7174,118.3275,118.415,16900.0
2011-05-11 13:00:00,148.82,148.9,148.72,148.72,23400.0,118.423,118.4867,118.3434,118.3434,23400.0
2011-05-11 13:30:00,148.63,148.64,148.23,148.5,35200.0,118.2718,118.2798,117.9535,118.1684,35200.0
2011-05-11 14:00:00,148.5,148.77,148.49,148.67,23900.0,118.1684,118.3832,118.1604,118.3036,23900.0
2011-05-11 14:30:00,148.67,149.1,148.66,149.0,32500.0,118.3036,118.6458,118.2957,118.5662,32500.0
2011-05-11 15:00:00,149.0,149.89,148.94,149.82,59300.0,118.5662,119.2745,118.5185,119.2188,59300.0
2011-05-11 15:30:00,149.83,150.28,149.48,150.08,117000.0,119.2267,119.5848,118.9482,119.4256,117000.0
2011-05-12 09:30:00,149.94,150.03,148.9,149.33,28600.0,119.3142,119.3859,118.4867,118.8288,28600.0
2011-05-12 10:00:00,149.43,150.6,149.25,150.25,44600.0,118.9084,119.8394,118.7652,119.5609,44600.0
2011-05-12 10:30:00,150.25,150.47,149.72,149.74,53700.0,119.5609,119.736,119.1392,119.1551,53700.0
2011-05-12 11:00:00,149.73,150.35,149.6,150.33,41900.0,119.1471,119.6405,119.0437,119.6246,41900.0
2011-05-12 11:30:00,150.35,151.05,150.31,150.96,39200.0,119.6405,120.1975,119.6087,120.1259,39200.0
2011-05-12 12:00:00,150.92,151.22,150.81,151.15,22800.0,120.0941,120.3328,120.0065,120.2771,22800.0
2011-05-12 12:30:00,151.18,151.22,150.88,151.18,18100.0,120.301,120.3328,120.0622,120.301,18100.0
2011-05-12 13:00:00,151.24,151.68,151.24,151.55,15700.0,120.3487,120.6988,120.3487,120.5954,15700.0
2011-05-12 13:30:00,151.55,151.84,151.35,151.65,17200.0,120.5954,120.8262,120.4362,120.675,17200.0
2011-05-12 14:00:00,151.59,151.95,151.59,151.83,25600.0,120.6272,120.9137,120.6272,120.8182,25600.0
2011-05-12 14:30:00,151.81,152.0,151.64,151.79,53800.0,120.8023,120.9535,120.667,120.7864,53800.0
2011-05-12 15:00:00,151.78,152.04,151.7,151.96,47800.0,120.7784,120.9853,120.7148,120.9216,47800.0
2011-05-12 15:30:00,151.95,152.03,151.74,151.83,83100.0,120.9137,120.9774,120.7466,120.8182,83100.0
2011-05-13 09:30:00,152.19,153.6,152.14,153.1,74700.0,121.1047,122.2267,121.0649,121.8288,74700.0
2011-05-13 10:00:00,153.1,153.24,152.49,153.0,41100.0,121.8288,121.9402,121.3434,121.7492,41100.0
2011-05-13 10:30:00,152.97,153.15,152.69,152.75,51900.0,121.7254,121.8686,121.5025,121.5503,51900.0
2011-05-13 11:00:00,152.73,152.77,151.3,151.32,34300.0,121.5344,121.5662,120.3965,120.4124,34300.0
2011-05-13 11:30:00,151.29,151.4,150.82,150.82,21900.0,120.3885,120.476,120.0145,120.0145,21900.0
2011-05-13 12:00:00,150.79,151.02,150.62,150.88,54900.0,119.9906,120.1736,119.8553,120.0622,54900.0
2011-05-13 12:30:00,150.83,151.04,150.66,150.87,22900.0,120.0225,120.1896,119.8872,120.0543,22900.0
2011-05-13 13:00:00,150.79,151.07,150.67,150.83,19400.0,119.9906,120.2134,119.8951,120.0225,19400.0
2011-05-13 13:30:00,150.83,151.0,150.7,150.77,23400.0,120.0225,120.1577,119.919,119.9747,23400.0
2011-05-13 14:00:00,150.77,151.16,150.69,150.97,23300.0,119.9747,120.2851,119.9111,120.1339,23300.0
2011-05-13 14:30:00,151.01,151.27,151.0,151.16,31200.0,120.1657,120.3726,120.1577,120.2851,31200.0
2011-05-13 15:00:00,151.16,151.38,151.03,151.04,56900.0,120.2851,120.4601,120.1816,120.1896,56900.0
2011-05-13 15:30:00,151.04,151.21,150.98,151.03,74000.0,120.1896,120.3248,120.1418,120.1816,74000.0
2011-05-16 09:30:00,150.58,150.67,149.38,149.49,26300.0,119.8235,119.8951,118.8686,118.9562,26300.0
2011-05-16 10:00:00,149.46,150.2,149.43,150.12,36500.0,118.9323,119.5211,118.9084,119.4575,36500.0
2011-05-16 10:30:00,150.15,150.59,150.08,150.59,11500.0,119.4813,119.8315,119.4256,119.8315,11500.0
2011-05-16 11:00:00,150.57,151.04,150.55,150.62,21800.0,119.8156,120.1896,119.7996,119.8553,21800.0
2011-05-16 11:30:00,150.73,150.89,150.62,150.83,35600.0,119.9429,120.0702,119.8553,120.0225,35600.0
2011-05-16 12:00:00,150.83,151.04,150.76,150.98,15000.0,120.0225,120.1896,119.9668,120.1418,15000.0
2011-05-16 12:30:00,150.99,151.26,150.99,151.1,27800.0,120.1498,120.3646,120.1498,120.2373,27800.0
2011-05-16 13:00:00,151.06,151.16,150.91,151.04,14600.0,120.2055,120.2851,120.0861,120.1896,14600.0
2011-05-16 13:30:00,151.06,151.16,150.92,150.92,9300.0,120.2055,120.2851,120.0941,120.0941,9300.0
2011-05-16 14:00:00,150.85,151.05,150.5,150.58,12700.0,120.0384,120.1975,119.7599,119.8235,12700.0
2011-05-16 14:30:00,150.58,150.66,150.39,150.6,25800.0,119.8235,119.8872,119.6723,119.8394,25800.0
2011-05-16 15:00:00,150.64,150.78,150.52,150.56,24500.0,119.8713,119.9827,119.7758,119.8076,24500.0
2011-05-16 15:30:00,150.56,150.78,150.18,150.31,78300.0,119.8076,119.9827,119.5052,119.6087,78300.0
2011-05-17 09:30:00,149.88,150.1,149.15,149.18,20900.0,119.2665,119.4416,118.6856,118.7095,20900.0
2011-05-17 10:00:00,149.07,149.91,148.86,149.75,24800.0,118.6219,119.2904,118.4548,119.163,24800.0
2011-05-17 10:30:00,149.67,149.85,149.5,149.71,23400.0,119.0994,119.2426,118.9641,119.1312,23400.0
2011-05-17 11:00:00,149.75,149.75,148.99,149.03,56200.0,119.163,119.163,118.5583,118.5901,56200.0
2011-05-17 11:30:00,149.02,149.19,148.37,148.56,42900.0,118.5822,118.7174,118.0649,118.2161,42900.0
2011-05-17 12:00:00,148.68,148.84,148.51,148.54,18200.0,118.3116,118.4389,118.1763,118.2002,18200.0
2011-05-17 12:30:00,148.53,148.89,148.42,148.66,37200.0,118.1922,118.4787,118.1047,118.2957,37200.0
2011-05-17 13:00:00,148.65,149.01,148.65,148.97,8400.0,118.2877,118.5742,118.2877,118.5424,8400.0
2011-05-17 13:30:00,148.97,149.0,148.5,148.62,15400.0,118.5424,118.5662,118.1684,118.2639,15400.0
2011-05-17 14:00:00,148.68,148.82,148.46,148.58,29900.0,118.3116,118.423,118.1365,118.232,29900.0
2011-05-17 14:30:00,148.57,148.88,148.15,148.88,24200.0,118.2241,118.4707,117.8899,118.4707,24200.0
2011-05-17 15:00:00,148.88,148.91,148.47,148.54,26500.0,118.4707,118.4946,118.1445,118.2002,26500.0
2011-05-17 15:30:00,148.54,149.11,148.52,149.02,111400.0,118.2002,118.6538,118.1843,118.5822,111400.0
2011-05-18 09:30:00,149.09,149.77,148.61,149.77,28300.0,118.6379,119.179,118.2559,119.179,28300.0
2011-05-18 10:00:00,149.76,150.74,149.57,150.74,25600.0,119.171,119.9508,119.0198,119.9508,25600.0
2011-05-18 10:30:00,150.75,151.09,150.48,150.5,18700.0,119.9588,120.2293,119.7439,119.7599,18700.0
2011-05-18 11:00:00,150.56,150.68,150.29,150.4,9200.0,119.8076,119.9031,119.5928,119.6803,9200.0
2011-05-18 11:30:00,150.38,150.39,150.13,150.27,10700.0,119.6644,119.6723,119.4654,119.5768,10700.0
2011-05-18 12:00:00,150.32,150.5,150.17,150.46,5700.0,119.6166,119.7599,119.4973,119.728,5700.0
2011-05-18 12:30:00,150.45,150.46,150.3,150.39,6300.0,119.7201,119.728,119.6007,119.6723,6300.0
2011-05-18 13:00:00,150.35,150.71,150.35,150.67,7400.0,119.6405,119.927,119.6405,119.8951,7400.0
2011-05-18 13:30:00,150.66,150.84,150.6,150.84,11800.0,119.8872,120.0304,119.8394,120.0304,11800.0
2011-05-18 14:00:00,150.84,151.22,150.72,151.22,25100.0,120.0304,120.3328,119.9349,120.3328,25100.0
2011-05-18 14:30:00,151.22,151.36,151.1,151.18,26000.0,120.3328,120.4442,120.2373,120.301,26000.0
2011-05-18 15:00:00,151.17,151.66,151.17,151.66,22500.0,120.293,120.6829,120.293,120.6829,22500.0
2011-05-18 15:30:00,151.66,151.8,151.54,151.71,53900.0,120.6829,120.7943,120.5874,120.7227,53900.0
2011-05-19 09:30:00,151.96,152.45,151.9,152.06,25200.0,120.9216,121.3116,120.8739,121.0012,25200.0
2011-05-19 10:00:00,151.99,152.39,151.67,151.72,36100.0,120.9455,121.2638,120.6909,120.7307,36100.0
2011-05-19 10:30:00,151.82,151.9,150.45,150.59,41700.0,120.8102,120.8739,119.7201,119.8315,41700.0
2011-05-19 11:00:00,150.49,150.75,150.44,150.75,20000.0,119.7519,119.9588,119.7121,119.9588,20000.0
2011-05-19 11:30:00,150.75,150.92,150.46,150.52,33000.0,119.9588,120.0941,119.728,119.7758,33000.0
2011-05-19 12:00:00,150.55,151.38,150.48,151.38,21700.0,119.7996,120.4601,119.7439,120.4601,21700.0
2011-05-19 12:30:00,151.45,151.47,151.05,151.45,15100.0,120.5158,120.5317,120.1975,120.5158,15100.0
2011-05-19 13:00:00,151.43,151.7,151.4,151.52,11600.0,120.4999,120.7148,120.476,120.5715,11600.0
2011-05-19 13:30:00,151.51,151.83,151.45,151.83,9400.0,120.5636,120.8182,120.5158,120.8182,9400.0
2011-05-19 14:00:00,151.83,151.9,151.2,151.26,18000.0,120.8182,120.8739,120.3169,120.3646,18000.0
2011-05-19 14:30:00,151.3,151.4,150.96,151.36,29000.0,120.3965,120.476,120.1259,120.4442,29000.0
2011-05-19 15:00:00,151.33,151.48,151.26,151.41,21000.0,120.4203,120.5397,120.3646,120.484,21000.0
2011-05-19 15:30:00,151.41,151.53,151.24,151.47,59100.0,120.484,120.5795,120.3487,120.5317,59100.0
2011-05-20 09:30:00,151.47,151.47,150.02,150.12,30700.0,120.5317,120.5317,119.3779,119.4575,30700.0
2011-05-20 10:00:00,150.22,150.23,149.74,150.0,18200.0,119.537,119.545,119.1551,119.362,18200.0
2011-05-20 10:30:00,150.0,150.01,149.27,149.34,26700.0,119.362,119.3699,118.7811,118.8368,26700.0
2011-05-20 11:00:00,149.25,149.56,149.25,149.4,36900.0,118.7652,119.0119,118.7652,118.8845,36900.0
2011-05-20 11:30:00,149.36,149.8,149.33,149.63,43400.0,118.8527,119.2028,118.8288,119.0676,43400.0
2011-05-20 12:00:00,149.68,150.51,149.5,150.51,31900.0,119.1073,119.7678,118.9641,119.7678,31900.0
2011-05-20 12:30:00,150.51,150.74,150.44,150.47,12900.0,119.7678,119.9508,119.7121,119.736,12900.0
2011-05-20 13:00:00,150.35,150.97,150.35,150.78,16400.0,119.6405,120.1339,119.6405,119.9827,16400.0
2011-05-20 13:30:00,150.77,151.13,150.77,151.09,7900.0,119.9747,120.2612,119.9747,120.2293,7900.0
2011-05-20 14:00:00,151.07,151.17,150.94,151.04,26600.0,120.2134,120.293,120.11,120.1896,26600.0
2011-05-20 14:30:00,151.05,151.27,150.95,150.96,17200.0,120.1975,120.3726,120.1179,120.1259,17200.0
2011-05-20 15:00:00,150.95,151.1,150.83,150.97,46800.0,120.1179,120.2373,120.0225,120.1339,46800.0
2011-05-20 15:30:00,150.99,151.18,150.76,150.83,91100.0,120.1498,120.301,119.9668,120.0225,91100.0
2011-05-23 09:30:00,149.27,149.27,148.48,148.7,28000.0,118.7811,118.7811,118.1525,118.3275,28000.0
2011-05-23 10:00:00,148.62,149.06,148.41,148.84,27900.0,118.2639,118.614,118.0967,118.4389,27900.0
2011-05-23 10:30:00,148.82,149.01,148.6,148.7,18500.0,118.423,118.5742,118.2479,118.3275,18500.0
2011-05-23 11:00:00,148.6,148.92,148.27,148.71,60700.0,118.2479,118.5026,117.9853,118.3355,60700.0
2011-05-23 11:30:00,148.71,148.79,148.32,148.74,37100.0,118.3355,118.3991,118.0251,118.3593,37100.0
2011-05-23 12:00:00,148.71,148.91,148.5,148.81,19200.0,118.3355,118.4946,118.1684,118.415,19200.0
2011-05-23 12:30:00,148.83,148.96,148.68,148.81,15600.0,118.431,118.5344,118.3116,118.415,15600.0
2011-05-23 13:00:00,148.82,148.97,148.6,148.66,11500.0,118.423,118.5424,118.2479,118.2957,11500.0
2011-05-23 13:30:00,148.66,149.11,148.66,149.0,12700.0,118.2957,118.6538,118.2957,118.5662,12700.0
2011-05-23 14:00:00,149.02,149.49,148.95,149.28,13500.0,118.5822,118.9562,118.5265,118.789,13500.0
2011-05-23 14:30:00,149.28,149.9,149.28,149.49,25400.0,118.789,119.2824,118.789,118.9562,25400.0
2011-05-23 15:00:00,149.53,149.66,149.1,149.14,31900.0,118.988,119.0914,118.6458,118.6776,31900.0
2011-05-23 15:30:00,149.15,149.2,148.73,148.83,120700.0,118.6856,118.7254,118.3514,118.431,120700.0
2011-05-24 09:30:00,149.26,149.79,148.07,148.12,50100.0,118.7731,119.1949,117.8262,117.866,50100.0
2011-05-24 10:00:00,148.15,148.4,147.57,147.69,59100.0,117.8899,118.0888,117.4283,117.5238,59100.0
2011-05-24 10:30:00,147.8,147.96,147.52,147.52,24000.0,117.6113,117.7387,117.3885,117.3885,24000.0
2011-05-24 11:00:00,147.59,148.0,147.55,147.68,39300.0,117.4442,117.7705,117.4124,117.5159,39300.0
2011-05-24 11:30:00,147.58,147.99,147.58,147.86,60000.0,117.4363,117.7625,117.4363,117.6591,60000.0
2011-05-24 12:00:00,147.88,147.89,147.39,147.54,36200.0,117.675,117.683,117.2851,117.4044,36200.0
2011-05-24 12:30:00,147.56,147.56,147.22,147.22,23700.0,117.4204,117.4204,117.1498,117.1498,23700.0
2011-05-24 13:00:00,147.21,147.58,147.0,147.05,50700.0,117.1419,117.4363,116.9747,117.0145,50700.0
2011-05-24 13:30:00,147.06,147.4,146.85,147.34,12500.0,117.0225,117.293,116.8554,117.2453,12500.0
2011-05-24 14:00:00,147.31,147.66,147.31,147.6,32800.0,117.2214,117.4999,117.2214,117.4522,32800.0
2011-05-24 14:30:00,147.54,147.64,147.46,147.58,43500.0,117.4044,117.484,117.3408,117.4363,43500.0
2011-05-24 15:00:00,147.58,147.89,147.58,147.85,55900.0,117.4363,117.683,117.4363,117.6511,55900.0
2011-05-24 15:30:00,147.83,147.84,147.34,147.37,109200.0,117.6352,117.6432,117.2453,117.2692,109200.0
2011-05-25 09:30:00,147.14,147.9,147.05,147.54,38400.0,117.0862,117.6909,117.0145,117.4044,38400.0
2011-05-25 10:00:00,147.31,147.64,147.13,147.5,25500.0,117.2214,117.484,117.0782,117.3726,25500.0
2011-05-25 10:30:00,147.49,148.15,147.48,147.88,32500.0,117.3647,117.8899,117.3567,117.675,32500.0
2011-05-25 11:00:00,147.94,148.32,147.91,148.1,21900.0,117.7227,118.0251,117.6989,117.8501,21900.0
2011-05-25 11:30:00,148.1,148.5,148.1,148.26,20500.0,117.8501,118.1684,117.8501,117.9774,20500.0
2011-05-25 12:00:00,148.28,148.43,148.04,148.04,22000.0,117.9933,118.1127,117.8023,117.8023,22000.0
2011-05-25 12:30:00,148.03,148.27,147.94,148.25,13600.0,117.7944,117.9853,117.7227,117.9694,13600.0
2011-05-25 13:00:00,148.2,148.28,148.07,148.1,11000.0,117.9296,117.9933,117.8262,117.8501,11000.0
2011-05-25 13:30:00,148.12,148.24,148.02,148.04,13900.0,117.866,117.9615,117.7864,117.8023,13900.0
2011-05-25 14:00:00,148.01,148.13,147.97,148.11,32000.0,117.7784,117.8739,117.7466,117.858,32000.0
2011-05-25 14:30:00,148.13,148.32,148.09,148.32,30100.0,117.8739,118.0251,117.8421,118.0251,30100.0
2011-05-25 15:00:00,148.32,148.75,148.26,148.7,39800.0,118.0251,118.3673,117.9774,118.3275,39800.0
2011-05-25 15:30:00,148.7,148.75,148.35,148.46,75600.0,118.3275,118.3673,118.049,118.1365,75600.0
2011-05-26 09:30:00,148.34,148.36,147.3,148.09,27500.0,118.041,118.057,117.2135,117.8421,27500.0
2011-05-26 10:00:00,148.17,148.47,148.05,148.46,24300.0,117.9058,118.1445,117.8103,118.1365,24300.0
2011-05-26 10:30:00,148.4,148.68,148.09,148.11,12100.0,118.0888,118.3116,117.8421,117.858,12100.0
2011-05-26 11:00:00,148.15,148.5,148.06,148.43,13700.0,117.8899,118.1684,117.8182,118.1127,13700.0
2011-05-26 11:30:00,148.46,148.6,148.22,148.37,12400.0,118.1365,118.2479,117.9456,118.0649,12400.0
2011-05-26 12:00:00,148.39,148.59,148.31,148.59,10100.0,118.0808,118.24,118.0172,118.24,10100.0
2011-05-26 12:30:00,148.59,149.08,148.53,148.87,14300.0,118.24,118.6299,118.1922,118.4628,14300.0
2011-05-26 13:00:00,148.93,149.33,148.92,149.12,10300.0,118.5105,118.8288,118.5026,118.6617,10300.0
2011-05-26 13:30:00,149.09,149.25,149.06,149.1,8200.0,118.6379,118.7652,118.614,118.6458,8200.0
2011-05-26 14:00:00,149.13,149.38,149.13,149.33,8600.0,118.6697,118.8686,118.6697,118.8288,8600.0
2011-05-26 14:30:00,149.33,149.67,149.29,149.62,12300.0,118.8288,119.0994,118.797,119.0596,12300.0
2011-05-26 15:00:00,149.61,149.68,149.38,149.68,21500.0,119.0516,119.1073,118.8686,119.1073,21500.0
2011-05-26 15:30:00,149.65,149.75,149.27,149.42,48400.0,119.0835,119.163,118.7811,118.9005,48400.0
2011-05-27 09:30:00,149.8,150.15,149.62,150.06,12400.0,119.2028,119.4813,119.0596,119.4097,12400.0
2011-05-27 10:00:00,149.99,150.07,149.43,149.83,20600.0,119.354,119.4177,118.9084,119.2267,20600.0
2011-05-27 10:30:00,149.84,150.08,149.67,150.08,3500.0,119.2347,119.4256,119.0994,119.4256,3500.0
2011-05-27 11:00:00,150.06,150.18,149.9,150.0,13400.0,119.4097,119.5052,119.2824,119.362,13400.0
2011-05-27 11:30:00,149.99,150.03,149.83,149.93,6300.0,119.354,119.3859,119.2267,119.3063,6300.0
2011-05-27 12:00:00,149.93,150.05,149.85,149.93,33200.0,119.3063,119.4018,119.2426,119.3063,33200.0
2011-05-27 12:30:00,149.94,149.99,149.85,149.87,9700.0,119.3142,119.354,119.2426,119.2585,9700.0
2011-05-27 13:00:00,149.9,149.99,149.73,149.77,7000.0,119.2824,119.354,119.1471,119.179,7000.0
2011-05-27 13:30:00,149.79,149.79,149.61,149.63,4700.0,119.1949,119.1949,119.0516,119.0676,4700.0
2011-05-27 14:00:00,149.68,149.68,149.45,149.58,6500.0,119.1073,119.1073,118.9243,119.0278,6500.0
2011-05-27 14:30:00,149.52,149.68,149.32,149.32,9500.0,118.98,119.1073,118.8209,118.8209,9500.0
2011-05-27 15:00:00,149.33,149.6,149.24,149.56,14000.0,118.8288,119.0437,118.7572,119.0119,14000.0
2011-05-27 15:30:00,149.55,149.69,149.4,149.43,45200.0,119.0039,119.1153,118.8845,118.9084,45200.0
2011-05-31 09:30:00,151.16,151.16,149.94,150.02,27300.0,120.2851,120.2851,119.3142,119.3779,27300.0
2011-05-31 10:00:00,149.94,149.97,149.48,149.83,27000.0,119.3142,119.3381,118.9482,119.2267,27000.0
2011-05-31 10:30:00,149.77,149.83,149.4,149.41,16700.0,119.179,119.2267,118.8845,118.8925,16700.0
2011-05-31 11:00:00,149.41,149.69,149.41,149.51,9900.0,118.8925,119.1153,118.8925,118.9721,9900.0
2011-05-31 11:30:00,149.53,149.67,149.32,149.32,9500.0,118.988,119.0994,118.8209,118.8209,9500.0
2011-05-31 12:00:00,149.31,149.53,149.23,149.47,10800.0,118.8129,118.988,118.7493,118.9402,10800.0
2011-05-31 12:30:00,149.46,149.58,149.24,149.5,9100.0,118.9323,119.0278,118.7572,118.9641,9100.0
2011-05-31 13:00:00,149.5,149.73,149.48,149.5,13100.0,118.9641,119.1471,118.9482,118.9641,13100.0
2011-05-31 13:30:00,149.51,149.71,149.49,149.69,22400.0,118.9721,119.1312,118.9562,119.1153,22400.0
2011-05-31 14:00:00,149.72,149.85,149.58,149.62,24700.0,119.1392,119.2426,119.0278,119.0596,24700.0
2011-05-31 14:30:00,149.59,149.98,149.57,149.91,29800.0,119.0357,119.3461,119.0198,119.2904,29800.0
2011-05-31 15:00:00,149.9,150.09,149.77,150.02,27300.0,119.2824,119.4336,119.179,119.3779,27300.0
2011-05-31 15:30:00,150.01,151.1,149.89,151.02,86800.0,119.3699,120.2373,119.2745,120.1736,86800.0
2011-06-01 09:30:00,150.64,151.18,149.92,150.11,26600.0,119.8713,120.301,119.2983,119.4495,26600.0
2011-06-01 10:00:00,150.03,150.03,149.26,149.32,20400.0,119.3859,119.3859,118.7731,118.8209,20400.0
2011-06-01 10:30:00,149.37,149.41,148.35,148.7,42600.0,118.8607,118.8925,118.049,118.3275,42600.0
2011-06-01 11:00:00,148.7,149.08,148.7,149.07,23500.0,118.3275,118.6299,118.3275,118.6219,23500.0
2011-06-01 11:30:00,149.13,149.15,148.65,148.65,27900.0,118.6697,118.6856,118.2877,118.2877,27900.0
2011-06-01 12:00:00,148.65,148.77,147.45,147.52,69300.0,118.2877,118.3832,117.3328,117.3885,69300.0
2011-06-01 12:30:00,147.52,147.68,147.11,147.11,33900.0,117.3885,117.5159,117.0623,117.0623,33900.0
2011-06-01 13:00:00,147.15,147.35,146.59,146.67,31900.0,117.0941,117.2533,116.6485,116.7121,31900.0
2011-06-01 13:30:00,146.65,146.99,146.62,146.99,19800.0,116.6962,116.9668,116.6724,116.9668,19800.0
2011-06-01 14:00:00,146.99,146.99,146.52,146.58,24300.0,116.9668,116.9668,116.5928,116.6405,24300.0
2011-06-01 14:30:00,146.59,146.59,145.83,145.89,57100.0,116.6485,116.6485,116.0437,116.0915,57100.0
2011-06-01 15:00:00,145.9,145.98,145.18,145.2,74500.0,116.0994,116.1631,115.5265,115.5424,74500.0
2011-06-01 15:30:00,145.21,145.47,144.61,144.8,146300.0,115.5504,115.7573,115.0729,115.2241,146300.0
2011-06-02 09:30:00,145.03,145.7,144.35,145.45,39600.0,115.4071,115.9403,114.866,115.7413,39600.0
2011-06-02 10:00:00,145.47,146.12,144.85,145.06,36500.0,115.7573,116.2745,115.2639,115.431,36500.0
2011-06-02 10:30:00,144.96,145.09,144.36,144.8,39900.0,115.3514,115.4549,114.874,115.2241,39900.0
2011-06-02 11:00:00,144.79,144.92,144.26,144.35,26600.0,115.2161,115.3196,114.7944,114.866,26600.0
2011-06-02 11:30:00,144.39,144.4,143.47,144.12,35000.0,114.8978,114.9058,114.1658,114.683,35000.0
2011-06-02 12:00:00,144.19,144.52,144.0,144.29,21300.0,114.7387,115.0013,114.5875,114.8183,21300.0
2011-06-02 12:30:00,144.26,144.9,144.08,144.71,15000.0,114.7944,115.3037,114.6512,115.1525,15000.0
2011-06-02 13:00:00,144.81,145.0,144.65,144.97,13500.0,115.2321,115.3833,115.1047,115.3594,13500.0
2011-06-02 13:30:00,144.76,144.98,144.37,144.92,15300.0,115.1923,115.3673,114.8819,115.3196,15300.0
2011-06-02 14:00:00,144.9,145.06,144.58,144.78,26400.0,115.3037,115.431,115.049,115.2082,26400.0
2011-06-02 14:30:00,144.69,145.08,144.69,144.96,18500.0,115.1366,115.4469,115.1366,115.3514,18500.0
2011-06-02 15:00:00,145.01,145.06,144.8,144.87,46700.0,115.3912,115.431,115.2241,115.2798,46700.0
2011-06-02 15:30:00,144.86,144.92,144.5,144.76,110600.0,115.2718,115.3196,114.9854,115.1923,110600.0
2011-06-03 09:30:00,142.71,142.99,142.06,142.74,38500.0,113.561,113.7838,113.0438,113.5849,38500.0
2011-06-03 10:00:00,142.8,144.32,142.8,144.16,61300.0,113.6326,114.8421,113.6326,114.7148,61300.0
2011-06-03 10:30:00,144.15,144.66,144.0,144.36,48600.0,114.7069,115.1127,114.5875,114.874,48600.0
2011-06-03 11:00:00,144.35,144.39,143.87,143.95,12500.0,114.866,114.8978,114.4841,114.5477,12500.0
2011-06-03 11:30:00,143.94,144.08,143.67,144.02,11300.0,114.5398,114.6512,114.3249,114.6034,11300.0
2011-06-03 12:00:00,144.14,144.28,143.94,144.19,12200.0,114.6989,114.8103,114.5398,114.7387,12200.0
2011-06-03 12:30:00,144.14,144.66,144.05,144.38,13600.0,114.6989,115.1127,114.6273,114.8899,13600.0
2011-06-03 13:00:00,144.38,144.63,144.27,144.34,14700.0,114.8899,115.0888,114.8024,114.8581,14700.0
2011-06-03 13:30:00,144.34,144.51,144.18,144.21,9300.0,114.8581,114.9933,114.7307,114.7546,9300.0
2011-06-03 14:00:00,144.12,144.3,143.97,144.13,14300.0,114.683,114.8262,114.5636,114.691,14300.0
2011-06-03 14:30:00,144.09,144.17,143.77,143.77,15200.0,114.6591,114.7228,114.4045,114.4045,15200.0
2011-06-03 15:00:00,143.73,143.81,143.41,143.59,43600.0,114.3727,114.4363,114.118,114.2612,43600.0
2011-06-03 15:30:00,143.61,144.12,143.44,143.57,59200.0,114.2772,114.683,114.1419,114.2453,59200.0
2011-06-06 09:30:00,143.22,143.97,142.88,142.98,12900.0,113.9668,114.5636,113.6963,113.7758,12900.0
2011-06-06 10:00:00,142.98,143.15,142.1,143.12,38400.0,113.7758,113.9111,113.0756,113.8872,38400.0
2011-06-06 10:30:00,143.1,143.33,143.03,143.23,29200.0,113.8713,114.0544,113.8156,113.9748,29200.0
2011-06-06 11:00:00,143.19,143.84,143.19,143.74,31300.0,113.943,114.4602,113.943,114.3806,31300.0
2011-06-06 11:30:00,143.74,143.95,143.66,143.87,25800.0,114.3806,114.5477,114.317,114.4841,25800.0
2011-06-06 12:00:00,143.86,143.87,143.53,143.86,19700.0,114.4761,114.4841,114.2135,114.4761,19700.0
2011-06-06 12:30:00,143.79,143.84,143.43,143.44,12700.0,114.4204,114.4602,114.1339,114.1419,12700.0
2011-06-06 13:00:00,143.43,143.72,143.29,143.72,34300.0,114.1339,114.3647,114.0225,114.3647,34300.0
2011-06-06 13:30:00,143.74,143.77,143.41,143.66,23200.0,114.3806,114.4045,114.118,114.317,23200.0
2011-06-06 14:00:00,143.69,143.88,143.52,143.64,25800.0,114.3408,114.492,114.2055,114.301,25800.0
2011-06-06 14:30:00,143.66,143.9,143.5,143.6,15300.0,114.317,114.5079,114.1896,114.2692,15300.0
2011-06-06 15:00:00,143.67,143.71,143.1,143.3,38500.0,114.3249,114.3567,113.8713,114.0305,38500.0
2011-06-06 15:30:00,143.3,144.23,143.3,143.94,179200.0,114.0305,114.7705,114.0305,114.5398,179200.0
2011-06-07 09:30:00,144.32,144.6,144.18,144.48,25500.0,114.8421,115.065,114.7307,114.9695,25500.0
2011-06-07 10:00:00,144.45,144.9,144.45,144.69,15100.0,114.9456,115.3037,114.9456,115.1366,15100.0
2011-06-07 10:30:00,144.73,144.99,144.6,144.88,10200.0,115.1684,115.3753,115.065,115.2878,10200.0
2011-06-07 11:00:00,144.88,144.89,144.39,144.4,20600.0,115.2878,115.2957,114.8978,114.9058,20600.0
2011-06-07 11:30:00,144.39,144.43,144.12,144.43,13600.0,114.8978,114.9297,114.683,114.9297,13600.0
2011-06-07 12:00:00,144.44,144.5,144.28,144.42,9100.0,114.9376,114.9854,114.8103,114.9217,9100.0
2011-06-07 12:30:00,144.39,144.55,144.26,144.45,10200.0,114.8978,115.0252,114.7944,114.9456,10200.0
2011-06-07 13:00:00,144.53,144.64,144.32,144.4,8100.0,115.0093,115.0968,114.8421,114.9058,8100.0
2011-06-07 13:30:00,144.41,144.51,144.33,144.42,10900.0,114.9138,114.9933,114.8501,114.9217,10900.0
2011-06-07 14:00:00,144.4,144.83,144.38,144.71,9200.0,114.9058,115.248,114.8899,115.1525,9200.0
2011-06-07 14:30:00,144.68,144.68,144.38,144.52,12000.0,115.1286,115.1286,114.8899,115.0013,12000.0
2011-06-07 15:00:00,144.52,144.64,144.26,144.41,19800.0,115.0013,115.0968,114.7944,114.9138,19800.0
2011-06-07 15:30:00,144.4,144.43,143.6,143.65,60300.0,114.9058,114.9297,114.2692,114.309,60300.0
2011-06-08 09:30:00,143.36,143.45,142.09,142.09,26200.0,114.0782,114.1498,113.0676,113.0676,26200.0
2011-06-08 10:00:00,142.1,142.8,141.98,142.4,33400.0,113.0756,113.6326,112.9801,113.3143,33400.0
2011-06-08 10:30:00,142.45,142.72,142.32,142.59,15100.0,113.3541,113.569,113.2507,113.4655,15100.0
2011-06-08 11:00:00,142.59,142.97,142.27,142.36,23400.0,113.4655,113.7679,113.2109,113.2825,23400.0
2011-06-08 11:30:00,142.31,142.64,142.17,142.64,25300.0,113.2427,113.5053,113.1313,113.5053,25300.0
2011-06-08 12:00:00,142.64,142.73,142.39,142.44,10500.0,113.5053,113.5769,113.3064,113.3461,10500.0
2011-06-08 12:30:00,142.5,142.81,142.37,142.81,11500.0,113.3939,113.6406,113.2904,113.6406,11500.0
2011-06-08 13:00:00,142.81,143.0,142.72,142.78,11900.0,113.6406,113.7918,113.569,113.6167,11900.0
2011-06-08 13:30:00,142.76,142.77,141.99,142.15,20700.0,113.6008,113.6087,112.9881,113.1154,20700.0
2011-06-08 14:00:00,142.17,142.5,142.15,142.31,18900.0,113.1313,113.3939,113.1154,113.2427,18900.0
2011-06-08 14:30:00,142.34,142.97,142.34,142.77,22300.0,113.2666,113.7679,113.2666,113.6087,22300.0
2011-06-08 15:00:00,142.78,142.8,142.41,142.51,43300.0,113.6167,113.6326,113.3223,113.4018,43300.0
2011-06-08 15:30:00,142.51,142.89,142.39,142.63,86500.0,113.4018,113.7042,113.3064,113.4973,86500.0
2011-06-09 09:30:00,142.81,142.83,142.38,142.76,11300.0,113.6406,113.6565,113.2984,113.6008,11300.0
2011-06-09 10:00:00,142.76,143.35,142.76,143.06,11600.0,113.6008,114.0703,113.6008,113.8395,11600.0
2011-06-09 10:30:00,143.12,143.94,143.1,143.61,10900.0,113.8872,114.5398,113.8713,114.2772,10900.0
2011-06-09 11:00:00,143.61,143.64,143.04,143.19,9600.0,114.2772,114.301,113.8236,113.943,9600.0
2011-06-09 11:30:00,143.18,143.57,143.13,143.47,8600.0,113.935,114.2453,113.8952,114.1658,8600.0
2011-06-09 12:00:00,143.56,143.7,143.46,143.56,5200.0,114.2374,114.3488,114.1578,114.2374,5200.0
2011-06-09 12:30:00,143.56,143.61,143.46,143.46,6800.0,114.2374,114.2772,114.1578,114.1578,6800.0
2011-06-09 13:00:00,143.51,143.68,143.46,143.52,5400.0,114.1976,114.3329,114.1578,114.2055,5400.0
2011-06-09 13:30:00,143.49,143.67,143.39,143.5,6600.0,114.1817,114.3249,114.1021,114.1896,6600.0
2011-06-09 14:00:00,143.49,143.74,143.47,143.52,7900.0,114.1817,114.3806,114.1658,114.2055,7900.0
2011-06-09 14:30:00,143.5,143.83,143.38,143.77,10100.0,114.1896,114.4522,114.0941,114.4045,10100.0
2011-06-09 15:00:00,143.81,143.82,143.29,143.39,28000.0,114.4363,114.4443,114.0225,114.1021,28000.0
2011-06-09 15:30:00,143.39,143.47,143.18,143.37,58000.0,114.1021,114.1658,113.935,114.0862,58000.0
2011-06-10 09:30:00,143.01,143.16,141.79,141.92,47900.0,113.7997,113.9191,112.8289,112.9324,47900.0
2011-06-10 10:00:00,141.9,142.05,141.56,142.05,44100.0,112.9164,113.0358,112.6459,113.0358,44100.0
2011-06-10 10:30:00,142.06,142.26,141.87,142.06,28700.0,113.0438,113.2029,112.8926,113.0438,28700.0
2011-06-10 11:00:00,142.1,142.13,141.58,142.1,18700.0,113.0756,113.0995,112.6618,113.0756,18700.0
2011-06-10 11:30:00,142.1,142.14,141.84,142.09,13400.0,113.0756,113.1074,112.8687,113.0676,13400.0
2011-06-10 12:00:00,142.08,142.16,141.82,141.98,20500.0,113.0597,113.1233,112.8528,112.9801,20500.0
2011-06-10 12:30:00,141.96,142.15,141.9,141.93,10000.0,112.9642,113.1154,112.9164,112.9403,10000.0
2011-06-10 13:00:00,141.9,141.93,141.73,141.83,8500.0,112.9164,112.9403,112.7812,112.8607,8500.0
2011-06-10 13:30:00,141.84,141.86,141.18,141.24,27600.0,112.8687,112.8846,112.3435,112.3912,27600.0
2011-06-10 14:00:00,141.24,141.97,141.22,141.78,33200.0,112.3912,112.9721,112.3753,112.8209,33200.0
2011-06-10 14:30:00,141.7,142.11,141.51,142.11,40100.0,112.7573,113.0835,112.6061,113.0835,40100.0
2011-06-10 15:00:00,142.1,142.14,141.76,142.04,41700.0,113.0756,113.1074,112.805,113.0278,41700.0
2011-06-10 15:30:00,141.99,142.11,141.8,141.8,162200.0,112.9881,113.0835,112.8369,112.8369,162200.0
2011-06-13 09:30:00,142.64,142.69,142.01,142.57,54300.0,113.5053,113.5451,113.004,113.4496,54300.0
2011-06-13 10:00:00,142.58,142.61,142.19,142.45,38400.0,113.4575,113.4814,113.1472,113.3541,38400.0
2011-06-13 10:30:00,142.4,142.4,142.16,142.3,50100.0,113.3143,113.3143,113.1233,113.2347,50100.0
2011-06-13 11:00:00,142.38,142.84,142.19,142.84,21900.0,113.2984,113.6644,113.1472,113.6644,21900.0
2011-06-13 11:30:00,142.77,143.02,142.7,142.74,23700.0,113.6087,113.8077,113.553,113.5849,23700.0
2011-06-13 12:00:00,142.81,142.99,142.59,142.65,14400.0,113.6406,113.7838,113.4655,113.5132,14400.0
2011-06-13 12:30:00,142.74,143.0,142.58,142.6,12700.0,113.5849,113.7918,113.4575,113.4735,12700.0
2011-06-13 13:00:00,142.59,143.09,142.25,142.96,38600.0,113.4655,113.8634,113.1949,113.7599,38600.0
2011-06-13 13:30:00,143.05,143.38,143.05,143.31,51500.0,113.8315,114.0941,113.8315,114.0384,51500.0
2011-06-13 14:00:00,143.34,143.38,143.1,143.25,29900.0,114.0623,114.0941,113.8713,113.9907,29900.0
2011-06-13 14:30:00,143.23,143.5,142.9,142.92,18600.0,113.9748,114.1896,113.7122,113.7281,18600.0
2011-06-13 15:00:00,142.93,143.25,142.78,143.0,47000.0,113.7361,113.9907,113.6167,113.7918,47000.0
2011-06-13 15:30:00,142.99,143.18,142.7,142.78,86700.0,113.7838,113.935,113.553,113.6167,86700.0
2011-06-14 09:30:00,143.88,145.31,143.75,145.09,55800.0,114.492,115.6299,114.3886,115.4549,55800.0
2011-06-14 10:00:00,145.0,145.64,144.9,145.56,19900.0,115.3833,115.8925,115.3037,115.8289,19900.0
2011-06-14 10:30:00,145.55,145.91,145.51,145.82,16500.0,115.8209,116.1074,115.7891,116.0358,16500.0
2011-06-14 11:00:00,145.79,145.94,145.57,145.8,24900.0,116.0119,116.1313,115.8368,116.0198,24900.0
2011-06-14 11:30:00,145.81,146.05,145.77,146.03,19200.0,116.0278,116.2188,115.996,116.2029,19200.0
2011-06-14 12:00:00,146.05,146.19,145.95,146.19,19700.0,116.2188,116.3302,116.1392,116.3302,19700.0
2011-06-14 12:30:00,146.22,146.41,146.21,146.41,16400.0,116.3541,116.5053,116.3461,116.5053,16400.0
2011-06-14 13:00:00,146.38,146.76,146.3,146.75,45300.0,116.4814,116.7838,116.4177,116.7758,45300.0
2011-06-14 13:30:00,146.76,146.97,146.73,146.77,18800.0,116.7838,116.9509,116.7599,116.7917,18800.0
2011-06-14 14:00:00,146.78,146.87,146.61,146.63,33300.0,116.7997,116.8713,116.6644,116.6803,33300.0
2011-06-14 14:30:00,146.66,146.74,146.38,146.67,41500.0,116.7042,116.7679,116.4814,116.7121,41500.0
2011-06-14 15:00:00,146.72,146.75,146.22,146.33,43500.0,116.7519,116.7758,116.3541,116.4416,43500.0
2011-06-14 15:30:00,146.35,146.35,145.68,145.72,174300.0,116.4575,116.4575,115.9244,115.9562,174300.0
2011-06-15 09:30:00,144.43,145.07,144.26,144.95,24000.0,114.9297,115.439,114.7944,115.3435,24000.0
2011-06-15 10:00:00,144.89,145.49,144.79,145.41,40700.0,115.2957,115.7732,115.2161,115.7095,40700.0
2011-06-15 10:30:00,145.4,145.5,144.97,145.37,20400.0,115.7016,115.7811,115.3594,115.6777,20400.0
2011-06-15 11:00:00,145.32,145.44,144.97,145.0,15200.0,115.6379,115.7334,115.3594,115.3833,15200.0
2011-06-15 11:30:00,145.03,145.03,144.24,144.63,41600.0,115.4071,115.4071,114.7785,115.0888,41600.0
2011-06-15 12:00:00,144.66,144.75,143.49,143.79,44100.0,115.1127,115.1843,114.1817,114.4204,44100.0
2011-06-15 12:30:00,143.91,144.33,143.91,143.93,12300.0,114.5159,114.8501,114.5159,114.5318,12300.0
2011-06-15 13:00:00,143.98,144.1,143.59,143.78,32300.0,114.5716,114.6671,114.2612,114.4124,32300.0
2011-06-15 13:30:00,143.76,143.79,143.35,143.71,30600.0,114.3965,114.4204,114.0703,114.3567,30600.0
2011-06-15 14:00:00,143.64,144.02,143.64,143.78,33000.0,114.301,114.6034,114.301,114.4124,33000.0
2011-06-15 14:30:00,143.73,144.18,143.61,143.63,36100.0,114.3727,114.7307,114.2772,114.2931,36100.0
2011-06-15 15:00:00,143.64,144.03,143.36,143.95,33200.0,114.301,114.6114,114.0782,114.5477,33200.0
2011-06-15 15:30:00,143.99,144.07,143.1,143.16,148300.0,114.5795,114.6432,113.8713,113.9191,148300.0
2011-06-16 09:30:00,143.25,143.54,143.1,143.11,22500.0,113.9907,114.2215,113.8713,113.8793,22500.0
2011-06-16 10:00:00,143.1,143.68,142.01,143.33,51400.0,113.8713,114.3329,113.004,114.0544,51400.0
2011-06-16 10:30:00,143.43,144.29,143.24,143.94,24900.0,114.1339,114.8183,113.9827,114.5398,24900.0
2011-06-16 11:00:00,143.94,144.46,143.56,144.34,36400.0,114.5398,114.9535,114.2374,114.8581,36400.0
2011-06-16 11:30:00,144.38,144.55,144.02,144.19,11900.0,114.8899,115.0252,114.6034,114.7387,11900.0
2011-06-16 12:00:00,144.18,144.46,144.18,144.39,22100.0,114.7307,114.9535,114.7307,114.8978,22100.0
2011-06-16 12:30:00,144.41,144.48,143.9,143.99,27900.0,114.9138,114.9695,114.5079,114.5795,27900.0
2011-06-16 13:00:00,143.99,144.02,143.72,143.76,22600.0,114.5795,114.6034,114.3647,114.3965,22600.0
2011-06-16 13:30:00,143.76,143.76,142.97,143.0,25800.0,114.3965,114.3965,113.7679,113.7918,25800.0
2011-06-16 14:00:00,142.96,143.21,142.8,142.98,34400.0,113.7599,113.9589,113.6326,113.7758,34400.0
2011-06-16 14:30:00,142.96,143.5,142.83,143.31,78400.0,113.7599,114.1896,113.6565,114.0384,78400.0
2011-06-16 15:00:00,143.28,143.83,143.24,143.8,45900.0,114.0146,114.4522,113.9827,114.4284,45900.0
2011-06-16 15:30:00,143.8,144.47,143.76,144.23,87100.0,114.4284,114.9615,114.3965,114.7705,87100.0
2011-06-17 09:30:00,145.48,145.79,144.84,145.11,66800.0,115.7652,116.0119,115.2559,115.4708,66800.0
2011-06-17 10:00:00,145.14,145.63,145.08,145.27,35000.0,115.4947,115.8846,115.4469,115.5981,35000.0
2011-06-17 10:30:00,145.35,145.65,145.18,145.52,20300.0,115.6618,115.9005,115.5265,115.797,20300.0
2011-06-17 11:00:00,145.5,145.67,145.25,145.61,24900.0,115.7811,115.9164,115.5822,115.8687,24900.0
2011-06-17 11:30:00,145.62,145.66,145.28,145.62,17800.0,115.8766,115.9084,115.6061,115.8766,17800.0
2011-06-17 12:00:00,145.61,145.62,145.34,145.56,10100.0,115.8687,115.8766,115.6538,115.8289,10100.0
2011-06-17 12:30:00,145.56,145.58,144.98,145.15,15900.0,115.8289,115.8448,115.3673,115.5026,15900.0
2011-06-17 13:00:00,145.14,145.24,144.85,145.07,11200.0,115.4947,115.5742,115.2639,115.439,11200.0
2011-06-17 13:30:00,145.17,145.35,144.97,145.06,15200.0,115.5185,115.6618,115.3594,115.431,15200.0
2011-06-17 14:00:00,145.06,145.63,145.0,145.63,21300.0,115.431,115.8846,115.3833,115.8846,21300.0
2011-06-17 14:30:00,145.68,145.7,145.25,145.27,20800.0,115.9244,115.9403,115.5822,115.5981,20800.0
2011-06-17 15:00:00,145.31,145.34,144.45,144.59,41600.0,115.6299,115.6538,114.9456,115.057,41600.0
2011-06-17 15:30:00,144.63,145.03,144.54,144.56,132800.0,115.0888,115.4071,115.0172,115.0331,132800.0
2011-06-20 09:30:00,144.12,145.18,143.48,144.94,35200.0,114.683,115.5265,114.1737,115.3355,35200.0
2011-06-20 10:00:00,145.07,145.1,144.36,144.59,32100.0,115.439,115.4628,114.874,115.057,32100.0
2011-06-20 10:30:00,144.7,145.43,144.7,145.18,14000.0,115.1445,115.7254,115.1445,115.5265,14000.0
2011-06-20 11:00:00,145.14,145.22,144.78,145.13,23100.0,115.4947,115.5583,115.2082,115.4867,23100.0
2011-06-20 11:30:00,145.09,145.46,144.94,145.46,11800.0,115.4549,115.7493,115.3355,115.7493,11800.0
2011-06-20 12:00:00,145.44,145.89,145.41,145.89,19000.0,115.7334,116.0915,115.7095,116.0915,19000.0
2011-06-20 12:30:00,145.85,145.95,145.54,145.59,12400.0,116.0596,116.1392,115.813,115.8527,12400.0
2011-06-20 13:00:00,145.57,145.79,145.38,145.65,9100.0,115.8368,116.0119,115.6856,115.9005,9100.0
2011-06-20 13:30:00,145.63,145.84,145.42,145.43,10700.0,115.8846,116.0517,115.7175,115.7254,10700.0
2011-06-20 14:00:00,145.46,145.64,145.39,145.48,12300.0,115.7493,115.8925,115.6936,115.7652,12300.0
2011-06-20 14:30:00,145.48,145.96,145.48,145.92,14800.0,115.7652,116.1472,115.7652,116.1153,14800.0
2011-06-20 15:00:00,145.87,145.9,145.46,145.62,26800.0,116.0756,116.0994,115.7493,115.8766,26800.0
2011-06-20 15:30:00,145.61,146.26,145.57,145.98,60900.0,115.8687,116.3859,115.8368,116.1631,60900.0
2011-06-21 09:30:00,147.19,147.19,145.3,146.11,51900.0,117.1259,117.1259,115.622,116.2665,51900.0
2011-06-21 10:00:00,146.08,146.96,146.08,146.96,40400.0,116.2427,116.9429,116.2427,116.9429,40400.0
2011-06-21 10:30:00,146.96,147.42,146.85,147.41,20900.0,116.9429,117.309,116.8554,117.301,20900.0
2011-06-21 11:00:00,147.5,147.68,147.36,147.64,18200.0,117.3726,117.5159,117.2612,117.484,18200.0
2011-06-21 11:30:00,147.6,147.89,147.6,147.7,16700.0,117.4522,117.683,117.4522,117.5318,16700.0
2011-06-21 12:00:00,147.7,147.84,147.66,147.73,15000.0,117.5318,117.6432,117.4999,117.5556,15000.0
2011-06-21 12:30:00,147.75,147.86,147.63,147.77,15800.0,117.5716,117.6591,117.4761,117.5875,15800.0
2011-06-21 13:00:00,147.67,147.83,147.44,147.56,17000.0,117.5079,117.6352,117.3249,117.4204,17000.0
2011-06-21 13:30:00,147.56,147.84,147.45,147.84,25600.0,117.4204,117.6432,117.3328,117.6432,25600.0
2011-06-21 14:00:00,147.84,148.17,147.71,148.1,22100.0,117.6432,117.9058,117.5397,117.8501,22100.0
2011-06-21 14:30:00,148.05,148.47,148.0,148.18,29600.0,117.8103,118.1445,117.7705,117.9137,29600.0
2011-06-21 15:00:00,148.22,148.5,148.12,148.4,38100.0,117.9456,118.1684,117.866,118.0888,38100.0
2011-06-21 15:30:00,148.4,148.76,148.3,148.49,86900.0,118.0888,118.3753,118.0092,118.1604,86900.0
2011-06-22 09:30:00,148.14,148.75,147.59,148.7,40100.0,117.8819,118.3673,117.4442,118.3275,40100.0
2011-06-22 10:00:00,148.56,148.77,147.98,148.29,17400.0,118.2161,118.3832,117.7546,118.0013,17400.0
2011-06-22 10:30:00,148.25,148.92,148.25,148.92,20600.0,117.9694,118.5026,117.9694,118.5026,20600.0
2011-06-22 11:00:00,148.93,149.02,148.66,148.89,14500.0,118.5105,118.5822,118.2957,118.4787,14500.0
2011-06-22 11:30:00,148.9,149.12,148.88,148.97,11600.0,118.4867,118.6617,118.4707,118.5424,11600.0
2011-06-22 12:00:00,148.96,148.97,148.69,148.82,11500.0,118.5344,118.5424,118.3196,118.423,11500.0
2011-06-22 12:30:00,148.74,149.33,148.56,149.24,25800.0,118.3593,118.8288,118.2161,118.7572,25800.0
2011-06-22 13:00:00,149.27,149.46,149.09,149.46,15800.0,118.7811,118.9323,118.6379,118.9323,15800.0
2011-06-22 13:30:00,149.43,149.58,149.19,149.25,16200.0,118.9084,119.0278,118.7174,118.7652,16200.0
2011-06-22 14:00:00,149.24,149.24,148.83,148.85,26700.0,118.7572,118.7572,118.431,118.4469,26700.0
2011-06-22 14:30:00,148.87,148.99,148.35,148.46,33500.0,118.4628,118.5583,118.049,118.1365,33500.0
2011-06-22 15:00:00,148.49,149.02,148.41,148.97,65800.0,118.1604,118.5822,118.0967,118.5424,65800.0
2011-06-22 15:30:00,148.94,149.23,148.87,149.11,253900.0,118.5185,118.7493,118.4628,118.6538,253900.0
2011-06-23 09:30:00,147.34,147.57,146.93,147.28,63000.0,117.2453,117.4283,116.919,117.1976,63000.0
2011-06-23 10:00:00,147.35,147.47,146.62,146.93,111600.0,117.2533,117.3487,116.6724,116.919,111600.0
2011-06-23 10:30:00,146.93,147.18,146.32,147.08,56200.0,116.919,117.118,116.4336,117.0384,56200.0
2011-06-23 11:00:00,147.17,147.48,146.95,147.45,24200.0,117.11,117.3567,116.935,117.3328,24200.0
2011-06-23 11:30:00,147.38,147.82,147.38,147.72,29700.0,117.2771,117.6273,117.2771,117.5477,29700.0
2011-06-23 12:00:00,147.72,147.95,147.39,147.39,19600.0,117.5477,117.7307,117.2851,117.2851,19600.0
2011-06-23 12:30:00,147.47,148.12,147.26,148.02,15600.0,117.3487,117.866,117.1816,117.7864,15600.0
2011-06-23 13:00:00,148.01,148.35,147.65,147.74,32800.0,117.7784,118.049,117.492,117.5636,32800.0
2011-06-23 13:30:00,147.81,148.15,147.46,147.62,24100.0,117.6193,117.8899,117.3408,117.4681,24100.0
2011-06-23 14:00:00,147.63,147.71,147.25,147.5,40500.0,117.4761,117.5397,117.1737,117.3726,40500.0
2011-06-23 14:30:00,147.5,148.86,147.5,148.8,103200.0,117.3726,118.4548,117.3726,118.4071,103200.0
2011-06-23 15:00:00,148.8,149.2,148.12,148.94,125900.0,118.4071,118.7254,117.866,118.5185,125900.0
2011-06-23 15:30:00,148.9,149.35,148.51,149.16,268900.0,118.4867,118.8447,118.1763,118.6936,268900.0
2011-06-24 09:30:00,149.11,149.46,148.36,148.93,37200.0,118.6538,118.9323,118.057,118.5105,37200.0
2011-06-24 10:00:00,148.92,148.93,147.6,147.76,46700.0,118.5026,118.5105,117.4522,117.5795,46700.0
2011-06-24 10:30:00,147.77,148.2,147.59,147.8,25700.0,117.5875,117.9296,117.4442,117.6113,25700.0
2011-06-24 11:00:00,147.79,148.11,147.43,148.09,36900.0,117.6034,117.858,117.3169,117.8421,36900.0
2011-06-24 11:30:00,148.13,148.13,147.33,147.43,18000.0,117.8739,117.8739,117.2373,117.3169,18000.0
2011-06-24 12:00:00,147.46,147.53,146.99,147.12,20100.0,117.3408,117.3965,116.9668,117.0702,20100.0
2011-06-24 12:30:00,147.16,147.41,146.85,147.0,10800.0,117.1021,117.301,116.8554,116.9747,10800.0
2011-06-24 13:00:00,147.02,147.12,146.55,147.11,20100.0,116.9907,117.0702,116.6167,117.0623,20100.0
2011-06-24 13:30:00,147.11,147.78,146.83,147.55,41700.0,117.0623,117.5954,116.8395,117.4124,41700.0
2011-06-24 14:00:00,147.55,147.67,146.93,147.5,40100.0,117.4124,117.5079,116.919,117.3726,40100.0
2011-06-24 14:30:00,147.44,148.0,146.95,147.87,77500.0,117.3249,117.7705,116.935,117.667,77500.0
2011-06-24 15:00:00,147.84,147.87,146.97,147.21,54700.0,117.6432,117.667,116.9509,117.1419,54700.0
2011-06-24 15:30:00,147.22,147.46,147.1,147.4,72700.0,117.1498,117.3408,117.0543,117.293,72700.0
2011-06-27 09:30:00,147.75,148.11,146.55,148.03,28900.0,117.5716,117.858,116.6167,117.7944,28900.0
2011-06-27 10:00:00,147.97,148.35,147.74,148.25,33400.0,117.7466,118.049,117.5636,117.9694,33400.0
2011-06-27 10:30:00,148.34,148.4,147.6,147.64,69700.0,118.041,118.0888,117.4522,117.484,69700.0
2011-06-27 11:00:00,147.64,147.88,147.32,147.44,49200.0,117.484,117.675,117.2294,117.3249,49200.0
2011-06-27 11:30:00,147.35,147.5,147.33,147.4,43400.0,117.2533,117.3726,117.2373,117.293,43400.0
2011-06-27 12:00:00,147.42,147.62,147.34,147.58,42400.0,117.309,117.4681,117.2453,117.4363,42400.0
2011-06-27 12:30:00,147.55,147.88,147.5,147.79,20300.0,117.4124,117.675,117.3726,117.6034,20300.0
2011-06-27 13:00:00,147.76,148.02,147.65,147.7,14200.0,117.5795,117.7864,117.492,117.5318,14200.0
2011-06-27 13:30:00,147.66,148.15,147.52,148.09,27800.0,117.4999,117.8899,117.3885,117.8421,27800.0
2011-06-27 14:00:00,148.11,149.17,148.1,149.05,76600.0,117.858,118.7015,117.8501,118.606,76600.0
2011-06-27 14:30:00,149.04,149.18,148.74,148.74,35800.0,118.5981,118.7095,118.3593,118.3593,35800.0
2011-06-27 15:00:00,148.78,148.84,148.55,148.56,27100.0,118.3912,118.4389,118.2082,118.2161,27100.0
2011-06-27 15:30:00,148.5,148.73,148.12,148.18,81100.0,118.1684,118.3514,117.866,117.9137,81100.0
2011-06-28 09:30:00,149.17,150.71,149.01,150.26,67300.0,118.7015,119.927,118.5742,119.5689,67300.0
2011-06-28 10:00:00,150.3,150.5,149.76,150.16,44300.0,119.6007,119.7599,119.171,119.4893,44300.0
2011-06-28 10:30:00,150.17,150.96,150.17,150.83,37600.0,119.4973,120.1259,119.4973,120.0225,37600.0
2011-06-28 11:00:00,150.79,150.99,150.44,150.83,24200.0,119.9906,120.1498,119.7121,120.0225,24200.0
2011-06-28 11:30:00,150.83,150.99,150.66,150.97,12200.0,120.0225,120.1498,119.8872,120.1339,12200.0
2011-06-28 12:00:00,150.99,151.4,150.96,151.4,30000.0,120.1498,120.476,120.1259,120.476,30000.0
2011-06-28 12:30:00,151.46,151.46,151.2,151.23,17500.0,120.5238,120.5238,120.3169,120.3408,17500.0
2011-06-28 13:00:00,151.23,151.33,151.07,151.21,12000.0,120.3408,120.4203,120.2134,120.3248,12000.0
2011-06-28 13:30:00,151.18,151.29,150.96,151.14,33900.0,120.301,120.3885,120.1259,120.2691,33900.0
2011-06-28 14:00:00,151.14,151.15,150.95,151.07,18100.0,120.2691,120.2771,120.1179,120.2134,18100.0
2011-06-28 14:30:00,151.1,151.15,150.95,151.0,44000.0,120.2373,120.2771,120.1179,120.1577,44000.0
2011-06-28 15:00:00,151.0,151.08,150.89,151.0,26500.0,120.1577,120.2214,120.0702,120.1577,26500.0
2011-06-28 15:30:00,151.0,151.54,150.89,151.5,89600.0,120.1577,120.5874,120.0702,120.5556,89600.0
2011-06-29 09:30:00,152.0,152.48,150.85,151.07,45100.0,120.9535,121.3354,120.0384,120.2134,45100.0
2011-06-29 10:00:00,151.01,151.75,150.89,151.75,20400.0,120.1657,120.7545,120.0702,120.7545,20400.0
2011-06-29 10:30:00,151.75,152.05,151.55,152.0,31800.0,120.7545,120.9933,120.5954,120.9535,31800.0
2011-06-29 11:00:00,152.0,152.26,151.92,152.15,17700.0,120.9535,121.1604,120.8898,121.0728,17700.0
2011-06-29 11:30:00,152.17,152.3,152.01,152.26,6600.0,121.0888,121.1922,120.9614,121.1604,6600.0
2011-06-29 12:00:00,152.22,152.4,152.22,152.25,10900.0,121.1285,121.2718,121.1285,121.1524,10900.0
2011-06-29 12:30:00,152.24,152.25,152.15,152.21,8200.0,121.1445,121.1524,121.0728,121.1206,8200.0
2011-06-29 13:00:00,152.21,152.55,152.14,152.14,8600.0,121.1206,121.3911,121.0649,121.0649,8600.0
2011-06-29 13:30:00,152.15,152.32,151.91,151.91,10100.0,121.0728,121.2081,120.8819,120.8819,10100.0
2011-06-29 14:00:00,151.97,152.05,151.43,151.67,12400.0,120.9296,120.9933,120.4999,120.6909,12400.0
2011-06-29 14:30:00,151.57,151.85,151.36,151.85,15400.0,120.6113,120.8341,120.4442,120.8341,15400.0
2011-06-29 15:00:00,151.94,152.16,151.85,152.0,36900.0,120.9057,121.0808,120.8341,120.9535,36900.0
2011-06-29 15:30:00,151.97,152.04,151.57,151.59,99700.0,120.9296,120.9853,120.6113,120.6272,99700.0
2011-06-30 09:30:00,151.44,153.47,151.44,153.19,76500.0,120.5079,122.1232,120.5079,121.9004,76500.0
2011-06-30 10:00:00,153.24,154.34,153.24,154.3,35500.0,121.9402,122.8155,121.9402,122.7837,35500.0
2011-06-30 10:30:00,154.33,154.68,154.19,154.41,44700.0,122.8076,123.0861,122.6962,122.8712,44700.0
2011-06-30 11:00:00,154.31,154.66,154.2,154.35,16200.0,122.7917,123.0702,122.7041,122.8235,16200.0
2011-06-30 11:30:00,154.39,154.62,154.27,154.4,60400.0,122.8553,123.0383,122.7598,122.8633,60400.0
2011-06-30 12:00:00,154.43,154.57,154.25,154.3,32800.0,122.8871,122.9985,122.7439,122.7837,32800.0
2011-06-30 12:30:00,154.39,154.4,153.82,153.83,20500.0,122.8553,122.8633,122.4017,122.4097,20500.0
2011-06-30 13:00:00,153.86,153.9,153.4,153.51,23500.0,122.4336,122.4654,122.0675,122.1551,23500.0
2011-06-30 13:30:00,153.45,153.71,153.42,153.66,79500.0,122.1073,122.3142,122.0834,122.2744,79500.0
2011-06-30 14:00:00,153.71,153.83,153.57,153.64,25500.0,122.3142,122.4097,122.2028,122.2585,25500.0
2011-06-30 14:30:00,153.61,153.87,153.48,153.67,20700.0,122.2346,122.4415,122.1312,122.2824,20700.0
2011-06-30 15:00:00,153.62,153.75,153.5,153.55,20800.0,122.2426,122.346,122.1471,122.1869,20800.0
2011-06-30 15:30:00,153.59,153.93,153.55,153.65,63900.0,122.2187,122.4893,122.1869,122.2665,63900.0
2011-07-01 09:30:00,154.02,154.35,153.13,153.18,42000.0,122.5609,122.8235,121.8527,121.8925,42000.0
2011-07-01 10:00:00,153.24,156.56,153.21,156.08,136900.0,121.9402,124.5821,121.9163,124.2001,136900.0
2011-07-01 10:30:00,156.06,156.79,156.04,156.62,46200.0,124.1842,124.7651,124.1683,124.6298,46200.0
2011-07-01 11:00:00,156.63,157.24,156.47,157.24,19100.0,124.6378,125.1232,124.5105,125.1232,19100.0
2011-07-01 11:30:00,157.18,157.34,156.92,157.26,31800.0,125.0754,125.2028,124.8686,125.1391,31800.0
2011-07-01 12:00:00,157.23,157.95,157.16,157.89,25500.0,125.1152,125.6882,125.0595,125.6404,25500.0
2011-07-01 12:30:00,157.86,157.9,157.56,157.74,17800.0,125.6166,125.6484,125.3778,125.5211,17800.0
2011-07-01 13:00:00,157.73,157.99,157.67,157.84,24900.0,125.5131,125.72,125.4654,125.6006,24900.0
2011-07-01 13:30:00,157.85,157.96,157.55,157.61,32000.0,125.6086,125.6961,125.3699,125.4176,32000.0
2011-07-01 14:00:00,157.57,157.92,157.5,157.58,22300.0,125.3858,125.6643,125.3301,125.3937,22300.0
2011-07-01 14:30:00,157.56,158.28,157.53,158.28,30900.0,125.3778,125.9508,125.354,125.9508,30900.0
2011-07-01 15:00:00,158.29,158.29,157.76,157.93,31100.0,125.9587,125.9587,125.537,125.6723,31100.0
2011-07-01 15:30:00,157.92,158.46,157.85,158.25,79700.0,125.6643,126.094,125.6086,125.9269,79700.0
2011-07-05 09:30:00,158.21,158.95,157.18,157.26,30000.0,125.8951,126.4839,125.0754,125.1391,30000.0
2011-07-05 10:00:00,157.35,158.5,157.0,157.91,59400.0,125.2107,126.1258,124.9322,125.6563,59400.0
2011-07-05 10:30:00,158.06,159.0,157.85,157.85,45400.0,125.7757,126.5237,125.6086,125.6086,45400.0
2011-07-05 11:00:00,157.86,157.88,157.3,157.65,30600.0,125.6166,125.6325,125.1709,125.4494,30600.0
2011-07-05 11:30:00,157.62,158.29,157.52,158.25,20100.0,125.4256,125.9587,125.346,125.9269,20100.0
2011-07-05 12:00:00,158.26,158.8,158.2,158.51,117400.0,125.9349,126.3646,125.8871,126.1338,117400.0
2011-07-05 12:30:00,158.56,158.56,158.2,158.2,8100.0,126.1736,126.1736,125.8871,125.8871,8100.0
2011-07-05 13:00:00,158.22,158.32,158.07,158.09,11100.0,125.903,125.9826,125.7837,125.7996,11100.0
2011-07-05 13:30:00,158.09,158.4,157.96,158.39,15100.0,125.7996,126.0463,125.6961,126.0383,15100.0
2011-07-05 14:00:00,158.4,158.66,157.93,157.97,31800.0,126.0463,126.2532,125.6723,125.7041,31800.0
2011-07-05 14:30:00,157.93,158.46,157.81,158.41,23700.0,125.6723,126.094,125.5768,126.0542,23700.0
2011-07-05 15:00:00,158.44,158.59,158.25,158.47,31000.0,126.0781,126.1974,125.9269,126.102,31000.0
2011-07-05 15:30:00,158.46,158.52,157.84,158.25,103600.0,126.094,126.1417,125.6006,125.9269,103600.0
2011-07-06 09:30:00,157.61,158.43,157.58,158.41,30400.0,125.4176,126.0701,125.3937,126.0542,30400.0
2011-07-06 10:00:00,158.49,158.9,157.37,157.83,40800.0,126.1179,126.4441,125.2266,125.5927,40800.0
2011-07-06 10:30:00,157.83,158.81,157.78,158.75,34800.0,125.5927,126.3725,125.5529,126.3248,34800.0
2011-07-06 11:00:00,158.74,158.97,158.62,158.95,18200.0,126.3168,126.4998,126.2213,126.4839,18200.0
2011-07-06 11:30:00,158.96,159.23,158.77,158.98,21100.0,126.4919,126.7067,126.3407,126.5078,21100.0
2011-07-06 12:00:00,159.04,159.22,158.8,158.89,14200.0,126.5555,126.6988,126.3646,126.4362,14200.0
2011-07-06 12:30:00,158.97,159.5,158.85,159.49,9500.0,126.4998,126.9216,126.4043,126.9136,9500.0
2011-07-06 13:00:00,159.47,159.5,158.98,158.98,12500.0,126.8977,126.9216,126.5078,126.5078,12500.0
2011-07-06 13:30:00,158.99,159.38,158.99,159.32,13300.0,126.5157,126.8261,126.5157,126.7783,13300.0
2011-07-06 14:00:00,159.27,159.32,159.01,159.25,18300.0,126.7386,126.7783,126.5317,126.7226,18300.0
2011-07-06 14:30:00,159.3,159.62,159.2,159.33,23900.0,126.7624,127.0171,126.6829,126.7863,23900.0
2011-07-06 15:00:00,159.27,159.55,159.12,159.44,20900.0,126.7386,126.9614,126.6192,126.8738,20900.0
2011-07-06 15:30:00,159.46,159.71,159.16,159.61,70400.0,126.8897,127.0887,126.651,127.0091,70400.0
2011-07-07 09:30:00,160.77,160.94,160.17,160.7,35000.0,127.9322,128.0675,127.4547,127.8765,35000.0
2011-07-07 10:00:00,160.79,160.86,160.29,160.61,12300.0,127.9481,128.0038,127.5502,127.8049,12300.0
2011-07-07 10:30:00,160.54,160.86,160.31,160.41,15500.0,127.7492,128.0038,127.5661,127.6457,15500.0
2011-07-07 11:00:00,160.42,160.65,160.34,160.45,11500.0,127.6537,127.8367,127.59,127.6775,11500.0
2011-07-07 11:30:00,160.41,160.51,160.38,160.42,10600.0,127.6457,127.7253,127.6218,127.6537,10600.0
2011-07-07 12:00:00,160.48,160.83,160.44,160.83,14800.0,127.7014,127.9799,127.6696,127.9799,14800.0
2011-07-07 12:30:00,160.84,160.87,160.42,160.42,11400.0,127.9879,128.0118,127.6537,127.6537,11400.0
2011-07-07 13:00:00,160.42,160.7,160.4,160.6,24800.0,127.6537,127.8765,127.6377,127.7969,24800.0
2011-07-07 13:30:00,160.57,160.78,160.57,160.6,8800.0,127.773,127.9401,127.773,127.7969,8800.0
2011-07-07 14:00:00,160.67,161.09,160.64,161.01,24100.0,127.8526,128.1868,127.8287,128.1232,24100.0
2011-07-07 14:30:00,160.99,161.06,160.81,160.91,19400.0,128.1072,128.1629,127.964,128.0436,19400.0
2011-07-07 15:00:00,160.92,161.21,160.81,160.96,20100.0,128.0515,128.2823,127.964,128.0834,20100.0
2011-07-07 15:30:00,160.96,160.97,160.69,160.79,59100.0,128.0834,128.0913,127.8685,127.9481,59100.0
2011-07-08 09:30:00,159.25,160.76,158.74,159.48,51300.0,126.7226,127.9242,126.3168,126.9057,51300.0
2011-07-08 10:00:00,159.42,159.63,158.89,159.48,26800.0,126.8579,127.025,126.4362,126.9057,26800.0
2011-07-08 10:30:00,159.43,159.6,159.15,159.45,11900.0,126.8659,127.0012,126.6431,126.8818,11900.0
2011-07-08 11:00:00,159.39,159.46,158.86,159.21,18500.0,126.834,126.8897,126.4123,126.6908,18500.0
2011-07-08 11:30:00,159.21,159.63,158.96,159.56,9400.0,126.6908,127.025,126.4919,126.9693,9400.0
2011-07-08 12:00:00,159.56,159.62,159.08,159.26,11700.0,126.9693,127.0171,126.5874,126.7306,11700.0
2011-07-08 12:30:00,159.22,159.49,159.21,159.35,18300.0,126.6988,126.9136,126.6908,126.8022,18300.0
2011-07-08 13:00:00,159.26,159.27,158.9,159.19,14200.0,126.7306,126.7386,126.4441,126.6749,14200.0
2011-07-08 13:30:00,159.3,159.6,159.07,159.2,15900.0,126.7624,127.0012,126.5794,126.6829,15900.0
2011-07-08 14:00:00,159.23,159.43,159.07,159.41,20400.0,126.7067,126.8659,126.5794,126.85,20400.0
2011-07-08 14:30:00,159.45,160.05,159.45,160.04,28100.0,126.8818,127.3592,126.8818,127.3513,28100.0
2011-07-08 15:00:00,160.03,160.49,160.01,160.37,37500.0,127.3433,127.7094,127.3274,127.6139,37500.0
2011-07-08 15:30:00,160.37,160.95,160.37,160.7,79000.0,127.6139,128.0754,127.6139,127.8765,79000.0
2011-07-11 09:30:00,159.04,159.8,158.5,159.37,26000.0,126.5555,127.1603,126.1258,126.8181,26000.0
2011-07-11 10:00:00,159.41,160.12,158.87,159.02,36000.0,126.85,127.4149,126.4203,126.5396,36000.0
2011-07-11 10:30:00,158.93,158.99,158.19,158.32,18100.0,126.468,126.5157,125.8791,125.9826,18100.0
2011-07-11 11:00:00,158.36,159.35,158.23,159.19,25900.0,126.0144,126.8022,125.911,126.6749,25900.0
2011-07-11 11:30:00,159.19,159.49,159.09,159.09,17100.0,126.6749,126.9136,126.5953,126.5953,17100.0
2011-07-11 12:00:00,159.05,159.45,159.02,159.22,26000.0,126.5635,126.8818,126.5396,126.6988,26000.0
2011-07-11 12:30:00,159.24,159.24,158.54,158.59,11200.0,126.7147,126.7147,126.1577,126.1974,11200.0
2011-07-11 13:00:00,158.61,158.65,158.16,158.43,15700.0,126.2134,126.2452,125.8553,126.0701,15700.0
2011-07-11 13:30:00,158.44,159.01,158.42,158.95,14800.0,126.0781,126.5317,126.0622,126.4839,14800.0
2011-07-11 14:00:00,158.94,158.96,158.29,158.36,32400.0,126.476,126.4919,125.9587,126.0144,32400.0
2011-07-11 14:30:00,158.3,158.66,158.07,158.34,19400.0,125.9667,126.2532,125.7837,125.9985,19400.0
2011-07-11 15:00:00,158.33,158.51,157.98,158.48,24900.0,125.9906,126.1338,125.712,126.1099,24900.0
2011-07-11 15:30:00,158.49,158.62,158.17,158.51,56100.0,126.1179,126.2213,125.8632,126.1338,56100.0
2011-07-12 09:30:00,158.38,159.39,157.75,158.48,40800.0,126.0303,126.834,125.529,126.1099,40800.0
2011-07-12 10:00:00,158.31,159.47,158.31,158.9,24000.0,125.9746,126.8977,125.9746,126.4441,24000.0
2011-07-12 10:30:00,158.77,158.83,158.18,158.38,16800.0,126.3407,126.3884,125.8712,126.0303,16800.0
2011-07-12 11:00:00,158.33,158.85,158.24,158.71,10700.0,125.9906,126.4043,125.9189,126.2929,10700.0
2011-07-12 11:30:00,158.81,159.02,158.47,158.84,13900.0,126.3725,126.5396,126.102,126.3964,13900.0
2011-07-12 12:00:00,158.87,159.15,158.7,158.86,12800.0,126.4203,126.6431,126.285,126.4123,12800.0
2011-07-12 12:30:00,158.81,158.87,158.46,158.69,14700.0,126.3725,126.4203,126.094,126.277,14700.0
2011-07-12 13:00:00,158.76,159.07,158.34,158.4,19300.0,126.3327,126.5794,125.9985,126.0463,19300.0
2011-07-12 13:30:00,158.41,158.73,158.3,158.57,14300.0,126.0542,126.3089,125.9667,126.1815,14300.0
2011-07-12 14:00:00,158.44,159.53,158.44,159.22,18300.0,126.0781,126.9455,126.0781,126.6988,18300.0
2011-07-12 14:30:00,159.15,159.25,158.6,158.66,18300.0,126.6431,126.7226,126.2054,126.2532,18300.0
2011-07-12 15:00:00,158.65,158.9,158.29,158.61,28000.0,126.2452,126.4441,125.9587,126.2134,28000.0
2011-07-12 15:30:00,158.64,158.73,158.2,158.26,47100.0,126.2372,126.3089,125.8871,125.9349,47100.0
2011-07-13 09:30:00,158.77,159.64,158.41,158.44,30000.0,126.3407,127.033,126.0542,126.0781,30000.0
2011-07-13 10:00:00,158.79,160.42,158.71,160.14,38200.0,126.3566,127.6537,126.2929,127.4309,38200.0
2011-07-13 10:30:00,160.17,161.0,160.17,160.73,32800.0,127.4547,128.1152,127.4547,127.9003,32800.0
2011-07-13 11:00:00,160.73,161.01,160.6,160.86,18000.0,127.9003,128.1232,127.7969,128.0038,18000.0
2011-07-13 11:30:00,160.83,161.02,160.6,160.78,8300.0,127.9799,128.1311,127.7969,127.9401,8300.0
2011-07-13 12:00:00,160.81,161.01,160.6,160.66,9500.0,127.964,128.1232,127.7969,127.8446,9500.0
2011-07-13 12:30:00,160.66,160.69,160.38,160.48,9200.0,127.8446,127.8685,127.6218,127.7014,9200.0
2011-07-13 13:00:00,160.44,160.5,159.74,159.82,13800.0,127.6696,127.7173,127.1126,127.1762,13800.0
2011-07-13 13:30:00,159.88,160.26,159.53,159.65,9000.0,127.224,127.5263,126.9455,127.0409,9000.0
2011-07-13 14:00:00,159.62,159.77,159.07,159.18,12600.0,127.0171,127.1364,126.5794,126.6669,12600.0
2011-07-13 14:30:00,159.38,159.72,159.22,159.55,11900.0,126.8261,127.0966,126.6988,126.9614,11900.0
2011-07-13 15:00:00,159.52,159.67,158.53,158.7,28800.0,126.9375,127.0569,126.1497,126.285,28800.0
2011-07-13 15:30:00,158.71,158.92,158.36,158.7,40600.0,126.2929,126.46,126.0144,126.285,40600.0
2011-07-14 09:30:00,159.54,160.43,158.9,160.41,38400.0,126.9534,127.6616,126.4441,127.6457,38400.0
2011-07-14 10:00:00,160.57,160.68,159.86,160.29,33700.0,127.773,127.8606,127.208,127.5502,33700.0
2011-07-14 10:30:00,160.47,160.47,158.8,158.97,28700.0,127.6935,127.6935,126.3646,126.4998,28700.0
2011-07-14 11:00:00,158.82,159.34,158.75,159.2,5000.0,126.3805,126.7943,126.3248,126.6829,5000.0
2011-07-14 11:30:00,158.96,159.06,158.61,158.86,8400.0,126.4919,126.5714,126.2134,126.4123,8400.0
2011-07-14 12:00:00,158.73,158.82,157.78,158.01,13400.0,126.3089,126.3805,125.5529,125.7359,13400.0
2011-07-14 12:30:00,158.02,158.2,157.22,157.33,17900.0,125.7439,125.8871,125.1073,125.1948,17900.0
2011-07-14 13:00:00,157.29,157.4,156.5,156.98,35600.0,125.163,125.2505,124.5343,124.9163,35600.0
2011-07-14 13:30:00,156.99,157.96,156.99,157.5,37900.0,124.9243,125.6961,124.9243,125.3301,37900.0
2011-07-14 14:00:00,157.57,158.0,157.25,157.38,25500.0,125.3858,125.728,125.1311,125.2346,25500.0
2011-07-14 14:30:00,157.4,157.59,156.72,156.86,29400.0,125.2505,125.4017,124.7094,124.8208,29400.0
2011-07-14 15:00:00,156.85,156.93,156.18,156.59,53100.0,124.8128,124.8765,124.2797,124.606,53100.0
2011-07-14 15:30:00,156.51,156.82,156.12,156.56,107400.0,124.5423,124.789,124.232,124.5821,107400.0
2011-07-15 09:30:00,157.55,158.36,157.28,157.65,88800.0,125.3699,126.0144,125.155,125.4494,88800.0
2011-07-15 10:00:00,157.75,158.26,156.88,157.39,50100.0,125.529,125.9349,124.8367,125.2426,50100.0
2011-07-15 10:30:00,157.38,157.69,156.65,157.0,28900.0,125.2346,125.4813,124.6537,124.9322,28900.0
2011-07-15 11:00:00,157.0,157.62,156.87,157.03,27500.0,124.9322,125.4256,124.8288,124.9561,27500.0
2011-07-15 11:30:00,157.03,157.12,156.63,157.02,25100.0,124.9561,125.0277,124.6378,124.9481,25100.0
2011-07-15 12:00:00,156.96,157.64,156.83,157.32,14900.0,124.9004,125.4415,124.7969,125.1869,14900.0
2011-07-15 12:30:00,157.45,157.5,156.74,157.02,9400.0,125.2903,125.3301,124.7253,124.9481,9400.0
2011-07-15 13:00:00,157.02,157.37,156.86,157.21,13700.0,124.9481,125.2266,124.8208,125.0993,13700.0
2011-07-15 13:30:00,157.2,157.28,156.63,156.76,11700.0,125.0914,125.155,124.6378,124.7412,11700.0
2011-07-15 14:00:00,156.76,157.45,156.75,157.07,23800.0,124.7412,125.2903,124.7333,124.9879,23800.0
2011-07-15 14:30:00,157.07,157.41,157.01,157.11,22400.0,124.9879,125.2585,124.9402,125.0197,22400.0
2011-07-15 15:00:00,157.16,157.72,156.86,157.61,31000.0,125.0595,125.5051,124.8208,125.4176,31000.0
2011-07-15 15:30:00,157.65,157.82,157.4,157.62,69400.0,125.4494,125.5847,125.2505,125.4256,69400.0
2011-07-18 09:30:00,157.44,157.58,156.63,157.08,42900.0,125.2823,125.3937,124.6378,124.9959,42900.0
2011-07-18 10:00:00,157.08,157.18,156.39,156.77,54800.0,124.9959,125.0754,124.4468,124.7492,54800.0
2011-07-18 10:30:00,156.75,156.75,156.03,156.62,40300.0,124.7333,124.7333,124.1603,124.6298,40300.0
2011-07-18 11:00:00,156.56,156.65,156.3,156.39,53800.0,124.5821,124.6537,124.3752,124.4468,53800.0
2011-07-18 11:30:00,156.31,156.6,156.03,156.16,31400.0,124.3831,124.6139,124.1603,124.2638,31400.0
2011-07-18 12:00:00,156.11,156.19,155.65,155.66,23100.0,124.224,124.2877,123.858,123.8659,23100.0
2011-07-18 12:30:00,155.73,155.93,155.43,155.6,25800.0,123.9216,124.0808,123.6829,123.8182,25800.0
2011-07-18 13:00:00,155.73,155.73,154.75,155.6,46700.0,123.9216,123.9216,123.1418,123.8182,46700.0
2011-07-18 13:30:00,155.6,155.97,155.55,155.81,34800.0,123.8182,124.1126,123.7784,123.9853,34800.0
2011-07-18 14:00:00,155.82,156.29,155.59,156.01,24700.0,123.9932,124.3672,123.8102,124.1444,24700.0
2011-07-18 14:30:00,156.02,156.35,155.74,156.35,19500.0,124.1524,124.415,123.9296,124.415,19500.0
2011-07-18 15:00:00,156.39,156.75,156.06,156.22,26900.0,124.4468,124.7333,124.1842,124.3115,26900.0
2011-07-18 15:30:00,156.2,156.59,155.98,156.31,51300.0,124.2956,124.606,124.1205,124.3831,51300.0
2011-07-19 09:30:00,155.49,155.53,153.0,153.0,268700.0,123.7306,123.7625,121.7492,121.7492,268700.0
2011-07-19 10:00:00,153.1,155.41,152.79,154.91,109200.0,121.8288,123.667,121.5821,123.2691,109200.0
2011-07-19 10:30:00,154.9,156.59,154.85,156.09,91600.0,123.2611,124.606,123.2214,124.2081,91600.0
2011-07-19 11:00:00,156.13,156.35,155.65,155.7,70900.0,124.2399,124.415,123.858,123.8977,70900.0
2011-07-19 11:30:00,155.69,155.76,154.59,154.88,35200.0,123.8898,123.9455,123.0145,123.2452,35200.0
2011-07-19 12:00:00,154.84,155.38,154.59,155.11,20400.0,123.2134,123.6431,123.0145,123.4283,20400.0
2011-07-19 12:30:00,155.18,155.81,155.12,155.54,43900.0,123.484,123.9853,123.4362,123.7704,43900.0
2011-07-19 13:00:00,155.54,156.13,155.32,156.13,18700.0,123.7704,124.2399,123.5954,124.2399,18700.0
2011-07-19 13:30:00,156.13,156.23,155.15,155.98,41500.0,124.2399,124.3195,123.4601,124.1205,41500.0
2011-07-19 14:00:00,155.98,156.21,155.76,155.87,29400.0,124.1205,124.3036,123.9455,124.033,29400.0
2011-07-19 14:30:00,155.84,156.82,155.82,156.34,41300.0,124.0091,124.789,123.9932,124.407,41300.0
2011-07-19 15:00:00,156.41,156.58,156.24,156.4,47100.0,124.4627,124.598,124.3274,124.4548,47100.0
2011-07-19 15:30:00,156.4,156.54,155.77,156.18,155500.0,124.4548,124.5662,123.9534,124.2797,155500.0
2011-07-20 09:30:00,157.45,157.65,154.96,155.14,73100.0,125.2903,125.4494,123.3089,123.4521,73100.0
2011-07-20 10:00:00,155.15,155.53,154.53,155.37,56000.0,123.4601,123.7625,122.9667,123.6351,56000.0
2011-07-20 10:30:00,155.47,156.36,155.39,156.27,31600.0,123.7147,124.4229,123.6511,124.3513,31600.0
2011-07-20 11:00:00,156.32,156.4,155.44,155.56,32700.0,124.3911,124.4548,123.6908,123.7863,32700.0
2011-07-20 11:30:00,155.62,155.66,155.22,155.32,15400.0,123.8341,123.8659,123.5158,123.5954,15400.0
2011-07-20 12:00:00,155.33,155.77,155.33,155.64,20600.0,123.6033,123.9534,123.6033,123.85,20600.0
2011-07-20 12:30:00,155.73,155.96,155.61,155.85,21200.0,123.9216,124.1046,123.8261,124.0171,21200.0
2011-07-20 13:00:00,155.88,155.98,155.46,155.98,17600.0,124.041,124.1205,123.7068,124.1205,17600.0
2011-07-20 13:30:00,156.02,156.15,155.78,156.15,17800.0,124.1524,124.2558,123.9614,124.2558,17800.0
2011-07-20 14:00:00,156.18,156.48,156.14,156.48,17400.0,124.2797,124.5184,124.2479,124.5184,17400.0
2011-07-20 14:30:00,156.48,156.49,155.86,155.87,22800.0,124.5184,124.5264,124.0251,124.033,22800.0
2011-07-20 15:00:00,155.89,156.09,155.47,155.62,33100.0,124.0489,124.2081,123.7147,123.8341,33100.0
2011-07-20 15:30:00,155.55,155.84,155.35,155.71,74200.0,123.7784,124.0091,123.6192,123.9057,74200.0
2011-07-21 09:30:00,156.57,157.3,155.33,156.94,44800.0,124.59,125.1709,123.6033,124.8845,44800.0
2011-07-21 10:00:00,156.97,157.89,156.79,157.75,36800.0,124.9083,125.6404,124.7651,125.529,36800.0
2011-07-21 10:30:00,157.78,157.79,156.91,156.91,20600.0,125.5529,125.5609,124.8606,124.8606,20600.0
2011-07-21 11:00:00,156.92,157.14,156.3,156.44,32400.0,124.8686,125.0436,124.3752,124.4866,32400.0
2011-07-21 11:30:00,156.42,156.53,155.74,155.85,30100.0,124.4707,124.5582,123.9296,124.0171,30100.0
2011-07-21 12:00:00,155.89,155.89,155.49,155.53,36300.0,124.0489,124.0489,123.7306,123.7625,36300.0
2011-07-21 12:30:00,155.51,156.81,155.43,156.23,51800.0,123.7465,124.781,123.6829,124.3195,51800.0
2011-07-21 13:00:00,156.18,156.52,155.96,156.47,22000.0,124.2797,124.5503,124.1046,124.5105,22000.0
2011-07-21 13:30:00,156.47,156.53,156.09,156.28,17300.0,124.5105,124.5582,124.2081,124.3593,17300.0
2011-07-21 14:00:00,156.38,156.52,156.15,156.35,33600.0,124.4388,124.5503,124.2558,124.415,33600.0
2011-07-21 14:30:00,156.3,156.67,156.2,156.64,23400.0,124.3752,124.6696,124.2956,124.6457,23400.0
2011-07-21 15:00:00,156.61,156.82,156.34,156.68,38600.0,124.6219,124.789,124.407,124.6776,38600.0
2011-07-21 15:30:00,156.66,156.66,155.99,156.18,126000.0,124.6617,124.6617,124.1285,124.2797,126000.0
2011-07-22 09:30:00,156.15,156.72,155.42,155.53,20200.0,124.2558,124.7094,123.6749,123.7625,20200.0
2011-07-22 10:00:00,155.52,155.7,154.73,155.1,47100.0,123.7545,123.8977,123.1259,123.4203,47100.0
2011-07-22 10:30:00,155.11,155.35,154.85,155.26,40700.0,123.4283,123.6192,123.2214,123.5476,40700.0
2011-07-22 11:00:00,155.35,155.75,155.35,155.54,19400.0,123.6192,123.9375,123.6192,123.7704,19400.0
2011-07-22 11:30:00,155.57,155.82,155.28,155.44,25300.0,123.7943,123.9932,123.5635,123.6908,25300.0
2011-07-22 12:00:00,155.5,155.7,155.21,155.59,8800.0,123.7386,123.8977,123.5078,123.8102,8800.0
2011-07-22 12:30:00,155.56,155.7,155.29,155.67,7600.0,123.7863,123.8977,123.5715,123.8739,7600.0
2011-07-22 13:00:00,155.68,155.8,155.39,155.69,12100.0,123.8818,123.9773,123.6511,123.8898,12100.0
2011-07-22 13:30:00,155.69,155.77,155.55,155.77,8500.0,123.8898,123.9534,123.7784,123.9534,8500.0
2011-07-22 14:00:00,155.79,155.81,155.37,155.5,23900.0,123.9694,123.9853,123.6351,123.7386,23900.0
2011-07-22 14:30:00,155.54,155.66,155.47,155.57,12700.0,123.7704,123.8659,123.7147,123.7943,12700.0
2011-07-22 15:00:00,155.61,155.72,155.48,155.57,30400.0,123.8261,123.9137,123.7227,123.7943,30400.0
2011-07-22 15:30:00,155.5,155.58,155.24,155.41,61200.0,123.7386,123.8023,123.5317,123.667,61200.0
2011-07-25 09:30:00,154.15,154.39,153.39,153.91,47600.0,122.6643,122.8553,122.0596,122.4734,47600.0
2011-07-25 10:00:00,153.95,154.67,153.92,154.44,19100.0,122.5052,123.0781,122.4813,122.8951,19100.0
2011-07-25 10:30:00,154.53,154.63,153.88,154.13,21300.0,122.9667,123.0463,122.4495,122.6484,21300.0
2011-07-25 11:00:00,154.17,154.72,154.17,154.69,48100.0,122.6802,123.1179,122.6802,123.094,48100.0
2011-07-25 11:30:00,154.64,155.45,154.64,155.45,44300.0,123.0542,123.6988,123.0542,123.6988,44300.0
2011-07-25 12:00:00,155.46,155.65,155.29,155.57,21500.0,123.7068,123.858,123.5715,123.7943,21500.0
2011-07-25 12:30:00,155.58,155.73,155.34,155.48,17600.0,123.8023,123.9216,123.6113,123.7227,17600.0
2011-07-25 13:00:00,155.51,155.73,155.43,155.62,55700.0,123.7465,123.9216,123.6829,123.8341,55700.0
2011-07-25 13:30:00,155.63,155.88,155.63,155.7,29900.0,123.842,124.041,123.842,123.8977,29900.0
2011-07-25 14:00:00,155.68,155.92,155.68,155.85,47600.0,123.8818,124.0728,123.8818,124.0171,47600.0
2011-07-25 14:30:00,155.86,155.91,155.56,155.77,49800.0,124.0251,124.0648,123.7863,123.9534,49800.0
2011-07-25 15:00:00,155.77,155.77,155.04,155.29,36800.0,123.9534,123.9534,123.3725,123.5715,36800.0
2011-07-25 15:30:00,155.27,155.48,154.75,154.84,66100.0,123.5556,123.7227,123.1418,123.2134,66100.0
2011-07-26 09:30:00,154.48,154.48,152.02,152.19,62600.0,122.9269,122.9269,120.9694,121.1047,62600.0
2011-07-26 10:00:00,152.2,153.01,152.03,152.18,47500.0,121.1126,121.7572,120.9774,121.0967,47500.0
2011-07-26 10:30:00,152.24,152.3,151.7,151.88,34200.0,121.1445,121.1922,120.7148,120.858,34200.0
2011-07-26 11:00:00,151.88,152.02,151.15,151.15,53800.0,120.858,120.9694,120.2771,120.2771,53800.0
2011-07-26 11:30:00,151.19,151.2,150.52,150.52,50800.0,120.3089,120.3169,119.7758,119.7758,50800.0
2011-07-26 12:00:00,150.54,151.12,150.34,150.39,50900.0,119.7917,120.2532,119.6325,119.6723,50900.0
2011-07-26 12:30:00,150.39,150.81,150.38,150.66,16500.0,119.6723,120.0065,119.6644,119.8872,16500.0
2011-07-26 13:00:00,150.66,150.85,150.29,150.54,21400.0,119.8872,120.0384,119.5928,119.7917,21400.0
2011-07-26 13:30:00,150.51,150.56,150.25,150.45,24400.0,119.7678,119.8076,119.5609,119.7201,24400.0
2011-07-26 14:00:00,150.45,150.86,150.42,150.79,30600.0,119.7201,120.0463,119.6962,119.9906,30600.0
2011-07-26 14:30:00,150.79,150.79,150.25,150.27,38800.0,119.9906,119.9906,119.5609,119.5768,38800.0
2011-07-26 15:00:00,150.27,150.57,150.25,150.3,42400.0,119.5768,119.8156,119.5609,119.6007,42400.0
2011-07-26 15:30:00,150.33,150.39,149.55,150.05,126100.0,119.6246,119.6723,119.0039,119.4018,126100.0
2011-07-27 09:30:00,150.0,150.0,147.29,147.5,45700.0,119.362,119.362,117.2055,117.3726,45700.0
2011-07-27 10:00:00,147.5,147.52,146.5,146.7,66900.0,117.3726,117.3885,116.5769,116.736,66900.0
2011-07-27 10:30:00,146.55,148.45,146.32,148.43,82200.0,116.6167,118.1286,116.4336,118.1127,82200.0
2011-07-27 11:00:00,148.36,149.09,148.15,149.09,70200.0,118.057,118.6379,117.8899,118.6379,70200.0
2011-07-27 11:30:00,149.08,150.61,149.08,149.69,118400.0,118.6299,119.8474,118.6299,119.1153,118400.0
2011-07-27 12:00:00,149.6,149.88,149.16,149.73,35400.0,119.0437,119.2665,118.6936,119.1471,35400.0
2011-07-27 12:30:00,149.69,150.12,149.66,149.82,31900.0,119.1153,119.4575,119.0914,119.2188,31900.0
2011-07-27 13:00:00,149.83,149.97,149.55,149.76,37400.0,119.2267,119.3381,119.0039,119.171,37400.0
2011-07-27 13:30:00,149.73,149.73,149.32,149.6,19300.0,119.1471,119.1471,118.8209,119.0437,19300.0
2011-07-27 14:00:00,149.53,149.7,149.0,149.09,30400.0,118.988,119.1233,118.5662,118.6379,30400.0
2011-07-27 14:30:00,149.09,149.28,148.96,149.09,57500.0,118.6379,118.789,118.5344,118.6379,57500.0
2011-07-27 15:00:00,149.18,149.2,148.22,148.78,83700.0,118.7095,118.7254,117.9456,118.3912,83700.0
2011-07-27 15:30:00,148.77,149.19,148.49,148.71,117800.0,118.3832,118.7174,118.1604,118.3355,117800.0
2011-07-28 09:30:00,148.76,150.48,147.83,150.48,44000.0,118.3753,119.7439,117.6352,119.7439,44000.0
2011-07-28 10:00:00,150.48,151.53,150.21,151.43,58800.0,119.7439,120.5795,119.5291,120.4999,58800.0
2011-07-28 10:30:00,151.43,151.74,150.59,151.71,61100.0,120.4999,120.7466,119.8315,120.7227,61100.0
2011-07-28 11:00:00,151.7,152.51,151.52,152.4,41800.0,120.7148,121.3593,120.5715,121.2718,41800.0
2011-07-28 11:30:00,152.4,152.93,152.36,152.8,55900.0,121.2718,121.6935,121.2399,121.5901,55900.0
2011-07-28 12:00:00,152.8,152.84,151.42,151.55,56700.0,121.5901,121.6219,120.4919,120.5954,56700.0
2011-07-28 12:30:00,151.56,151.8,151.24,151.44,24800.0,120.6033,120.7943,120.3487,120.5079,24800.0
2011-07-28 13:00:00,151.48,151.48,150.72,151.15,28100.0,120.5397,120.5397,119.9349,120.2771,28100.0
2011-07-28 13:30:00,151.02,151.15,150.57,150.71,24200.0,120.1736,120.2771,119.8156,119.927,24200.0
2011-07-28 14:00:00,150.71,150.76,149.87,149.98,35600.0,119.927,119.9668,119.2585,119.3461,35600.0
2011-07-28 14:30:00,149.92,150.34,149.74,150.09,33700.0,119.2983,119.6325,119.1551,119.4336,33700.0
2011-07-28 15:00:00,150.05,150.08,149.38,149.4,38400.0,119.4018,119.4256,118.8686,118.8845,38400.0
2011-07-28 15:30:00,149.39,149.62,148.75,148.85,173000.0,118.8766,119.0596,118.3673,118.4469,173000.0
2011-07-29 09:30:00,146.33,148.24,146.33,148.24,26200.0,116.4416,117.9615,116.4416,117.9615,26200.0
2011-07-29 10:00:00,148.23,148.47,147.49,148.24,42200.0,117.9535,118.1445,117.3647,117.9615,42200.0
2011-07-29 10:30:00,148.2,149.09,147.73,148.99,32700.0,117.9296,118.6379,117.5556,118.5583,32700.0
2011-07-29 11:00:00,148.99,149.56,148.95,148.97,34700.0,118.5583,119.0119,118.5265,118.5424,34700.0
2011-07-29 11:30:00,148.94,149.06,148.55,148.83,12600.0,118.5185,118.614,118.2082,118.431,12600.0
2011-07-29 12:00:00,148.78,148.87,148.14,148.45,26200.0,118.3912,118.4628,117.8819,118.1286,26200.0
2011-07-29 12:30:00,148.52,148.83,148.2,148.46,21200.0,118.1843,118.431,117.9296,118.1365,21200.0
2011-07-29 13:00:00,148.5,148.91,148.29,148.77,21600.0,118.1684,118.4946,118.0013,118.3832,21600.0
2011-07-29 13:30:00,148.73,149.33,148.55,149.31,21200.0,118.3514,118.8288,118.2082,118.8129,21200.0
2011-07-29 14:00:00,149.34,149.62,149.03,149.25,53700.0,118.8368,119.0596,118.5901,118.7652,53700.0
2011-07-29 14:30:00,149.3,149.6,149.06,149.23,24900.0,118.805,119.0437,118.614,118.7493,24900.0
2011-07-29 15:00:00,149.17,149.6,149.08,149.24,53700.0,118.7015,119.0437,118.6299,118.7572,53700.0
2011-07-29 15:30:00,149.25,149.42,148.37,148.45,135500.0,118.7652,118.9005,118.0649,118.1286,135500.0
2011-08-01 09:30:00,149.59,149.76,148.26,148.71,64400.0,119.0357,119.171,117.9774,118.3355,64400.0
2011-08-01 10:00:00,148.69,148.71,146.71,148.04,74100.0,118.3196,118.3355,116.744,117.8023,74100.0
2011-08-01 10:30:00,147.96,148.25,147.68,147.84,94300.0,117.7387,117.9694,117.5159,117.6432,94300.0
2011-08-01 11:00:00,147.91,147.91,147.0,147.56,49500.0,117.6989,117.6989,116.9747,117.4204,49500.0
2011-08-01 11:30:00,147.5,147.54,146.15,146.15,59100.0,117.3726,117.4044,116.2984,116.2984,59100.0
2011-08-01 12:00:00,146.14,146.52,145.85,146.31,44100.0,116.2904,116.5928,116.0596,116.4257,44100.0
2011-08-01 12:30:00,146.36,146.41,145.99,146.16,27000.0,116.4655,116.5053,116.171,116.3063,27000.0
2011-08-01 13:00:00,146.21,146.29,145.77,146.09,42200.0,116.3461,116.4098,115.996,116.2506,42200.0
2011-08-01 13:30:00,146.14,146.48,146.14,146.46,34200.0,116.2904,116.561,116.2904,116.545,34200.0
2011-08-01 14:00:00,146.44,146.52,145.66,145.95,47300.0,116.5291,116.5928,115.9084,116.1392,47300.0
2011-08-01 14:30:00,145.95,146.91,145.95,146.82,61600.0,116.1392,116.9031,116.1392,116.8315,61600.0
2011-08-01 15:00:00,146.78,147.37,146.66,147.3,86800.0,116.7997,117.2692,116.7042,117.2135,86800.0
2011-08-01 15:30:00,147.32,147.8,146.81,147.25,96300.0,117.2294,117.6113,116.8236,117.1737,96300.0
2011-08-02 09:30:00,146.03,146.99,145.89,146.5,56800.0,116.2029,116.9668,116.0915,116.5769,56800.0
2011-08-02 10:00:00,146.54,146.99,145.66,145.84,38300.0,116.6087,116.9668,115.9084,116.0517,38300.0
2011-08-02 10:30:00,145.87,146.0,144.78,144.95,38200.0,116.0756,116.179,115.2082,115.3435,38200.0
2011-08-02 11:00:00,144.87,145.09,144.42,144.61,40300.0,115.2798,115.4549,114.9217,115.0729,40300.0
2011-08-02 11:30:00,144.63,144.8,144.12,144.2,48300.0,115.0888,115.2241,114.683,114.7467,48300.0
2011-08-02 12:00:00,144.3,144.93,144.12,144.71,30900.0,114.8262,115.3276,114.683,115.1525,30900.0
2011-08-02 12:30:00,144.74,144.74,143.5,143.61,44600.0,115.1764,115.1764,114.1896,114.2772,44600.0
2011-08-02 13:00:00,143.59,144.51,143.59,144.3,28700.0,114.2612,114.9933,114.2612,114.8262,28700.0
2011-08-02 13:30:00,144.27,144.5,143.21,143.32,50700.0,114.8024,114.9854,113.9589,114.0464,50700.0
2011-08-02 14:00:00,143.32,143.76,143.14,143.44,37400.0,114.0464,114.3965,113.9032,114.1419,37400.0
2011-08-02 14:30:00,143.39,143.55,143.08,143.49,38400.0,114.1021,114.2294,113.8554,114.1817,38400.0
2011-08-02 15:00:00,143.55,143.84,142.55,142.67,81300.0,114.2294,114.4602,113.4337,113.5292,81300.0
2011-08-02 15:30:00,142.64,142.75,141.27,141.46,202200.0,113.5053,113.5928,112.4151,112.5663,202200.0
2011-08-03 09:30:00,141.36,142.81,141.23,142.21,77100.0,112.4867,113.6406,112.3833,113.1631,77100.0
2011-08-03 10:00:00,142.06,142.57,140.57,141.2,43800.0,113.0438,113.4496,111.8581,112.3594,43800.0
2011-08-03 10:30:00,141.06,141.54,139.15,141.51,73100.0,112.248,112.63,110.7281,112.6061,73100.0
2011-08-03 11:00:00,141.57,143.08,141.46,142.62,80900.0,112.6538,113.8554,112.5663,113.4894,80900.0
2011-08-03 11:30:00,142.75,143.22,142.12,142.12,50300.0,113.5928,113.9668,113.0915,113.0915,50300.0
2011-08-03 12:00:00,142.18,142.27,141.38,141.76,57600.0,113.1392,113.2109,112.5026,112.805,57600.0
2011-08-03 12:30:00,141.77,142.66,141.65,142.04,51000.0,112.813,113.5212,112.7175,113.0278,51000.0
2011-08-03 13:00:00,142.08,142.42,141.83,142.36,33800.0,113.0597,113.3302,112.8607,113.2825,33800.0
2011-08-03 13:30:00,142.38,143.78,142.37,143.15,35900.0,113.2984,114.4124,113.2904,113.9111,35900.0
2011-08-03 14:00:00,143.15,143.61,142.14,142.22,61300.0,113.9111,114.2772,113.1074,113.1711,61300.0
2011-08-03 14:30:00,142.22,142.55,141.91,142.48,69500.0,113.1711,113.4337,112.9244,113.378,69500.0
2011-08-03 15:00:00,142.41,143.28,142.12,143.0,66300.0,113.3223,114.0146,113.0915,113.7918,66300.0
2011-08-03 15:30:00,143.0,143.04,142.45,142.79,112200.0,113.7918,113.8236,113.3541,113.6247,112200.0
2011-08-04 09:30:00,140.46,140.89,139.67,140.4,89900.0,112.3105,112.6543,111.6788,112.2625,89900.0
2011-08-04 10:00:00,140.35,140.68,139.64,140.33,39600.0,112.2225,112.4864,111.6548,112.2065,39600.0
2011-08-04 10:30:00,140.28,140.7,139.27,139.52,36300.0,112.1666,112.5024,111.359,111.5589,36300.0
2011-08-04 11:00:00,139.39,139.8,138.7,138.7,39600.0,111.4549,111.7827,110.9032,110.9032,39600.0
2011-08-04 11:30:00,138.65,139.25,137.51,138.16,50700.0,110.8632,111.343,109.9517,110.4714,50700.0
2011-08-04 12:00:00,138.22,139.08,138.1,138.75,52800.0,110.5194,111.207,110.4234,110.9432,52800.0
2011-08-04 12:30:00,138.82,140.2,138.82,139.69,63900.0,110.9991,112.1026,110.9991,111.6948,63900.0
2011-08-04 13:00:00,139.76,140.11,139.09,139.41,32400.0,111.7508,112.0306,111.215,111.4709,32400.0
2011-08-04 13:30:00,139.35,139.35,138.53,138.86,36400.0,111.4229,111.4229,110.7673,111.0311,36400.0
2011-08-04 14:00:00,138.92,138.93,137.6,137.89,54700.0,111.0791,111.0871,110.0236,110.2555,54700.0
2011-08-04 14:30:00,137.91,138.81,137.69,138.34,46300.0,110.2715,110.9912,110.0956,110.6153,46300.0
2011-08-04 15:00:00,138.32,138.82,137.66,137.66,60200.0,110.5994,110.9991,110.0716,110.0716,60200.0
2011-08-04 15:30:00,137.73,138.13,136.47,136.7,189100.0,110.1276,110.4474,109.1201,109.304,189100.0
2011-08-05 09:30:00,138.45,138.84,135.01,135.13,110200.0,110.7033,111.0151,107.9527,108.0487,110200.0
2011-08-05 10:00:00,135.12,138.37,134.72,138.0,106400.0,108.0407,110.6393,107.7208,110.3435,106400.0
2011-08-05 10:30:00,138.0,138.0,136.4,137.33,80000.0,110.3435,110.3435,109.0641,109.8078,80000.0
2011-08-05 11:00:00,137.4,137.43,135.65,136.44,56100.0,109.8637,109.8877,108.4644,109.0961,56100.0
2011-08-05 11:30:00,136.47,137.27,134.85,135.12,55300.0,109.1201,109.7598,107.8248,108.0407,55300.0
2011-08-05 12:00:00,134.98,138.09,134.86,137.54,116300.0,107.9287,110.4154,107.8328,109.9757,116300.0
2011-08-05 12:30:00,137.54,141.28,137.3,140.03,118800.0,109.9757,112.9661,109.7838,111.9667,118800.0
2011-08-05 13:00:00,140.22,140.83,138.96,140.63,86900.0,112.1186,112.6063,111.1111,112.4464,86900.0
2011-08-05 13:30:00,140.5,141.88,139.71,141.44,102200.0,112.3425,113.4459,111.7108,113.0941,102200.0
2011-08-05 14:00:00,141.5,141.62,139.9,140.35,65400.0,113.1421,113.238,111.8627,112.2225,65400.0
2011-08-05 14:30:00,140.44,140.46,138.49,138.9,117900.0,112.2945,112.3105,110.7353,111.0631,117900.0
2011-08-05 15:00:00,138.89,139.07,137.72,137.81,100000.0,111.0551,111.199,110.1196,110.1916,100000.0
2011-08-05 15:30:00,137.82,139.26,137.76,138.56,140100.0,110.1996,111.351,110.1516,110.7913,140100.0
2011-08-08 09:30:00,135.0,136.57,132.07,135.95,64700.0,107.9447,109.2001,105.6019,108.7043,64700.0
2011-08-08 10:00:00,135.89,136.07,134.56,134.67,113200.0,108.6563,108.8003,107.5929,107.6808,113200.0
2011-08-08 10:30:00,134.69,135.8,134.05,135.1,63900.0,107.6968,108.5844,107.1851,108.0247,63900.0
2011-08-08 11:00:00,134.94,136.74,134.79,135.53,42400.0,107.8967,109.336,107.7768,108.3685,42400.0
2011-08-08 11:30:00,135.23,136.23,134.76,136.05,73500.0,108.1286,108.9282,107.7528,108.7843,73500.0
2011-08-08 12:00:00,135.99,136.41,134.58,134.83,50400.0,108.7363,109.0721,107.6089,107.8088,50400.0
2011-08-08 12:30:00,135.02,135.53,134.74,134.83,43700.0,107.9607,108.3685,107.7368,107.8088,43700.0
2011-08-08 13:00:00,134.71,135.17,134.34,134.82,41200.0,107.7128,108.0806,107.417,107.8008,41200.0
2011-08-08 13:30:00,134.77,134.9,133.62,133.88,63400.0,107.7608,107.8648,106.8413,107.0492,63400.0
2011-08-08 14:00:00,133.76,134.56,133.08,133.58,121600.0,106.9532,107.5929,106.4095,106.8093,121600.0
2011-08-08 14:30:00,133.58,134.38,133.14,133.16,141800.0,106.8093,107.449,106.4575,106.4735,141800.0
2011-08-08 15:00:00,133.16,134.99,133.0,133.27,180700.0,106.4735,107.9367,106.3455,106.5614,180700.0
2011-08-08 15:30:00,133.37,133.48,129.79,129.86,392100.0,106.6414,106.7293,103.7788,103.8348,392100.0
2011-08-09 09:30:00,131.64,132.31,128.83,132.11,89900.0,105.2581,105.7938,103.0112,105.6339,89900.0
2011-08-09 10:00:00,131.91,132.89,131.69,132.6,88200.0,105.474,106.2576,105.2981,106.0257,88200.0
2011-08-09 10:30:00,132.73,133.44,132.07,132.7,65500.0,106.1296,106.6974,105.6019,106.1057,65500.0
2011-08-09 11:00:00,132.57,132.58,131.26,132.25,87200.0,106.0017,106.0097,104.9542,105.7458,87200.0
2011-08-09 11:30:00,132.29,132.51,131.8,132.34,63800.0,105.7778,105.9537,105.386,105.8178,63800.0
2011-08-09 12:00:00,132.48,132.81,132.0,132.08,48800.0,105.9297,106.1936,105.5459,105.6099,48800.0
2011-08-09 12:30:00,132.08,132.14,130.77,130.82,60600.0,105.6099,105.6579,104.5624,104.6024,60600.0
2011-08-09 13:00:00,130.76,131.14,130.58,130.59,49900.0,104.5545,104.8583,104.4105,104.4185,49900.0
2011-08-09 13:30:00,130.56,130.74,129.3,129.49,74600.0,104.3945,104.5385,103.387,103.539,74600.0
2011-08-09 14:00:00,129.47,130.59,127.24,127.72,157100.0,103.523,104.4185,101.7399,102.1237,157100.0
2011-08-09 14:30:00,127.79,127.79,124.33,125.97,222600.0,102.1797,102.1797,99.4131,100.7244,222600.0
2011-08-09 15:00:00,126.06,129.02,125.5,128.78,175600.0,100.7964,103.1632,100.3486,102.9713,175600.0
2011-08-09 15:30:00,128.89,132.72,128.35,132.71,246100.0,103.0592,106.1216,102.6274,106.1137,246100.0
2011-08-10 09:30:00,128.87,130.9,127.86,129.86,126500.0,103.0432,104.6664,102.2356,103.8348,126500.0
2011-08-10 10:00:00,129.81,130.44,128.73,129.56,132800.0,103.7948,104.2986,102.9313,103.5949,132800.0
2011-08-10 10:30:00,129.69,131.15,129.21,129.92,60100.0,103.6989,104.8663,103.3151,103.8828,60100.0
2011-08-10 11:00:00,129.87,130.0,128.51,128.7,49300.0,103.8428,103.9468,102.7554,102.9073,49300.0
2011-08-10 11:30:00,128.74,130.22,128.22,129.59,69000.0,102.9393,104.1227,102.5235,103.6189,69000.0
2011-08-10 12:00:00,129.48,129.98,128.59,128.62,56400.0,103.531,103.9308,102.8193,102.8433,56400.0
2011-08-10 12:30:00,128.62,129.52,128.06,129.42,39400.0,102.8433,103.563,102.3956,103.483,39400.0
2011-08-10 13:00:00,129.33,129.83,128.76,129.08,68900.0,103.411,103.8108,102.9553,103.2111,68900.0
2011-08-10 13:30:00,129.09,129.82,128.45,129.65,94100.0,103.2191,103.8028,102.7074,103.6669,94100.0
2011-08-10 14:00:00,129.53,131.12,129.4,130.68,73600.0,103.571,104.8423,103.467,104.4905,73600.0
2011-08-10 14:30:00,130.66,130.85,129.03,129.1,70800.0,104.4745,104.6264,103.1712,103.2271,70800.0
2011-08-10 15:00:00,129.01,129.45,128.19,128.81,87900.0,103.1552,103.507,102.4995,102.9952,87900.0
2011-08-10 15:30:00,128.7,128.78,125.82,126.17,263200.0,102.9073,102.9713,100.6045,100.8843,263200.0
2011-08-11 09:30:00,127.16,129.27,126.8,128.18,113300.0,101.6759,103.3631,101.3881,102.4915,113300.0
2011-08-11 10:00:00,128.06,129.45,127.04,128.79,47000.0,102.3956,103.507,101.58,102.9793,47000.0
2011-08-11 10:30:00,128.98,130.01,128.51,129.05,34700.0,103.1312,103.9548,102.7554,103.1872,34700.0
2011-08-11 11:00:00,129.14,129.74,128.67,129.22,44900.0,103.2591,103.7389,102.8833,103.3231,44900.0
2011-08-11 11:30:00,129.44,129.45,128.61,129.27,35800.0,103.499,103.507,102.8353,103.3631,35800.0
2011-08-11 12:00:00,129.24,129.76,129.09,129.3,23100.0,103.3391,103.7549,103.2191,103.387,23100.0
2011-08-11 12:30:00,129.32,131.6,129.28,131.48,39600.0,103.403,105.2261,103.3711,105.1302,39600.0
2011-08-11 13:00:00,131.3,131.33,130.28,130.81,32900.0,104.9862,105.0102,104.1706,104.5944,32900.0
2011-08-11 13:30:00,130.94,131.11,129.97,130.93,33500.0,104.6984,104.8343,103.9228,104.6904,33500.0
2011-08-11 14:00:00,130.92,132.15,130.53,131.94,34900.0,104.6824,105.6659,104.3705,105.498,34900.0
2011-08-11 14:30:00,131.95,132.7,131.5,132.7,73400.0,105.506,106.1057,105.1461,106.1057,73400.0
2011-08-11 15:00:00,132.67,134.7,132.6,134.65,139700.0,106.0817,107.7048,106.0257,107.6649,139700.0
2011-08-11 15:30:00,134.63,135.53,133.1,133.14,254500.0,107.6489,108.3685,106.4255,106.4575,254500.0
2011-08-12 09:30:00,134.51,136.12,134.33,135.08,50200.0,107.5529,108.8403,107.409,108.0087,50200.0
2011-08-12 10:00:00,135.05,136.56,133.88,136.25,79400.0,107.9847,109.1921,107.0492,108.9442,79400.0
2011-08-12 10:30:00,136.24,137.07,135.89,136.16,64300.0,108.9362,109.5999,108.6563,108.8722,64300.0
2011-08-12 11:00:00,136.11,136.42,135.88,136.32,41100.0,108.8323,109.0801,108.6484,109.0002,41100.0
2011-08-12 11:30:00,136.39,137.36,136.21,136.82,31700.0,109.0561,109.8317,108.9122,109.4,31700.0
2011-08-12 12:00:00,136.82,137.07,135.78,136.01,42100.0,109.4,109.5999,108.5684,108.7523,42100.0
2011-08-12 12:30:00,136.15,136.21,135.59,135.93,51200.0,108.8642,108.9122,108.4165,108.6883,51200.0
2011-08-12 13:00:00,135.89,136.16,135.74,136.02,34500.0,108.6563,108.8722,108.5364,108.7603,34500.0
2011-08-12 13:30:00,136.01,136.46,135.87,136.27,30400.0,108.7523,109.1121,108.6404,108.9602,30400.0
2011-08-12 14:00:00,136.34,136.68,135.63,136.08,40000.0,109.0162,109.288,108.4485,108.8083,40000.0
2011-08-12 14:30:00,136.04,136.25,135.61,136.18,32300.0,108.7763,108.9442,108.4325,108.8882,32300.0
2011-08-12 15:00:00,136.16,136.43,135.73,135.8,32300.0,108.8722,109.0881,108.5284,108.5844,32300.0
2011-08-12 15:30:00,135.87,136.06,135.33,135.73,101100.0,108.6404,108.7923,108.2086,108.5284,101100.0
2011-08-15 09:30:00,138.01,138.92,137.69,138.48,66800.0,110.3515,111.0791,110.0956,110.7273,66800.0
2011-08-15 10:00:00,138.64,139.43,138.54,139.03,61800.0,110.8552,111.4869,110.7753,111.1671,61800.0
2011-08-15 10:30:00,139.04,139.08,137.95,137.95,36500.0,111.1751,111.207,110.3035,110.3035,36500.0
2011-08-15 11:00:00,137.99,138.15,136.92,137.03,22500.0,110.3355,110.4634,109.4799,109.5679,22500.0
2011-08-15 11:30:00,137.01,137.67,136.61,136.92,37700.0,109.5519,110.0796,109.2321,109.4799,37700.0
2011-08-15 12:00:00,137.02,137.19,136.55,136.55,35400.0,109.5599,109.6958,109.1841,109.1841,35400.0
2011-08-15 12:30:00,136.6,136.71,136.34,136.42,82100.0,109.2241,109.312,109.0162,109.0801,82100.0
2011-08-15 13:00:00,136.42,136.61,136.26,136.45,59100.0,109.0801,109.2321,108.9522,109.1041,59100.0
2011-08-15 13:30:00,136.45,136.83,136.3,136.65,28400.0,109.1041,109.408,108.9842,109.264,28400.0
2011-08-15 14:00:00,136.69,137.28,136.61,137.16,41400.0,109.296,109.7678,109.2321,109.6718,41400.0
2011-08-15 14:30:00,137.21,137.78,137.0,137.71,55100.0,109.7118,110.1676,109.5439,110.1116,55100.0
2011-08-15 15:00:00,137.78,138.21,137.7,137.77,57700.0,110.1676,110.5114,110.1036,110.1596,57700.0
2011-08-15 15:30:00,137.78,138.67,137.67,138.54,170300.0,110.1676,110.8792,110.0796,110.7753,170300.0
2011-08-16 09:30:00,136.98,137.81,136.55,137.49,42600.0,109.5279,110.1916,109.1841,109.9357,42600.0
2011-08-16 10:00:00,137.44,138.68,136.9,138.6,37200.0,109.8957,110.8872,109.4639,110.8232,37200.0
2011-08-16 10:30:00,138.6,139.27,138.09,139.12,26100.0,110.8232,111.359,110.4154,111.239,26100.0
2011-08-16 11:00:00,139.14,139.31,138.79,139.13,30000.0,111.255,111.3909,110.9752,111.247,30000.0
2011-08-16 11:30:00,139.03,139.66,138.79,139.25,27000.0,111.1671,111.6708,110.9752,111.343,27000.0
2011-08-16 12:00:00,139.26,139.95,138.24,138.32,68300.0,111.351,111.9027,110.5354,110.5994,68300.0
2011-08-16 12:30:00,138.24,138.58,137.89,138.25,57000.0,110.5354,110.8072,110.2555,110.5434,57000.0
2011-08-16 13:00:00,138.12,138.12,136.89,137.4,32600.0,110.4394,110.4394,109.4559,109.8637,32600.0
2011-08-16 13:30:00,137.36,138.19,137.25,137.77,45100.0,109.8317,110.4954,109.7438,110.1596,45100.0
2011-08-16 14:00:00,137.76,138.45,137.65,137.75,27900.0,110.1516,110.7033,110.0636,110.1436,27900.0
2011-08-16 14:30:00,137.83,137.96,137.13,137.14,39600.0,110.2076,110.3115,109.6478,109.6558,39600.0
2011-08-16 15:00:00,137.11,138.01,137.11,137.96,70000.0,109.6318,110.3515,109.6318,110.3115,70000.0
2011-08-16 15:30:00,138.02,138.04,137.15,137.32,92700.0,110.3595,110.3755,109.6638,109.7998,92700.0
2011-08-17 09:30:00,138.0,138.67,137.78,138.52,13300.0,110.3435,110.8792,110.1676,110.7593,13300.0
2011-08-17 10:00:00,138.55,138.63,137.73,137.9,15600.0,110.7833,110.8472,110.1276,110.2635,15600.0
2011-08-17 10:30:00,137.91,137.99,136.96,136.96,13200.0,110.2715,110.3355,109.5119,109.5119,13200.0
2011-08-17 11:00:00,136.96,137.42,136.73,136.86,17300.0,109.5119,109.8797,109.328,109.432,17300.0
2011-08-17 11:30:00,136.87,137.01,136.18,136.39,31100.0,109.4399,109.5519,108.8882,109.0561,31100.0
2011-08-17 12:00:00,136.33,136.51,135.9,136.26,16000.0,109.0082,109.1521,108.6643,108.9522,16000.0
2011-08-17 12:30:00,136.54,136.68,135.97,136.06,16200.0,109.1761,109.288,108.7203,108.7923,16200.0
2011-08-17 13:00:00,136.01,136.33,135.71,136.02,30600.0,108.7523,109.0082,108.5124,108.7603,30600.0
2011-08-17 13:30:00,136.03,136.22,135.65,136.09,22800.0,108.7683,108.9202,108.4644,108.8163,22800.0
2011-08-17 14:00:00,136.22,136.98,136.19,136.74,20500.0,108.9202,109.5279,108.8962,109.336,20500.0
2011-08-17 14:30:00,136.73,136.92,136.3,136.86,21500.0,109.328,109.4799,108.9842,109.432,21500.0
2011-08-17 15:00:00,136.85,137.11,136.72,136.96,26700.0,109.424,109.6318,109.32,109.5119,26700.0
2011-08-17 15:30:00,136.95,137.26,136.6,137.07,61100.0,109.5039,109.7518,109.2241,109.5999,61100.0
2011-08-18 09:30:00,133.51,133.6,132.21,132.6,49400.0,106.7533,106.8253,105.7139,106.0257,49400.0
2011-08-18 10:00:00,132.55,132.55,130.7,131.92,82400.0,105.9857,105.9857,104.5065,105.482,82400.0
2011-08-18 10:30:00,131.91,131.91,130.67,131.06,28600.0,105.474,105.474,104.4825,104.7943,28600.0
2011-08-18 11:00:00,131.08,131.19,130.05,130.31,32700.0,104.8103,104.8983,103.9867,104.1946,32700.0
2011-08-18 11:30:00,130.34,130.81,130.29,130.63,44200.0,104.2186,104.5944,104.1786,104.4505,44200.0
2011-08-18 12:00:00,130.63,130.7,130.03,130.25,39400.0,104.4505,104.5065,103.9707,104.1467,39400.0
2011-08-18 12:30:00,130.25,130.35,130.01,130.06,20300.0,104.1467,104.2266,103.9548,103.9947,20300.0
2011-08-18 13:00:00,130.06,130.17,129.43,130.0,29500.0,103.9947,104.0827,103.491,103.9468,29500.0
2011-08-18 13:30:00,130.0,130.2,129.63,129.92,62800.0,103.9468,104.1067,103.6509,103.8828,62800.0
2011-08-18 14:00:00,129.9,130.76,129.88,130.38,35000.0,103.8668,104.5545,103.8508,104.2506,35000.0
2011-08-18 14:30:00,130.35,130.52,129.74,129.83,59300.0,104.2266,104.3625,103.7389,103.8108,59300.0
2011-08-18 15:00:00,129.74,130.16,129.41,130.06,77300.0,103.7389,104.0747,103.475,103.9947,77300.0
2011-08-18 15:30:00,130.06,131.36,129.68,130.92,243900.0,103.9947,105.0342,103.6909,104.6824,243900.0
2011-08-19 09:30:00,129.27,132.21,129.27,132.18,78500.0,103.3631,105.7139,103.3631,105.6899,78500.0
2011-08-19 10:00:00,132.28,134.59,132.03,134.39,86100.0,105.7698,107.6169,105.5699,107.457,86100.0
2011-08-19 10:30:00,134.5,134.57,133.0,133.21,136300.0,107.5449,107.6009,106.3455,106.5134,136300.0
2011-08-19 11:00:00,133.18,133.55,132.5,132.78,102800.0,106.4895,106.7853,105.9457,106.1696,102800.0
2011-08-19 11:30:00,132.66,133.27,132.28,133.27,49200.0,106.0737,106.5614,105.7698,106.5614,49200.0
2011-08-19 12:00:00,133.19,133.3,132.46,132.72,26800.0,106.4975,106.5854,105.9138,106.1216,26800.0
2011-08-19 12:30:00,132.86,133.1,132.72,133.03,49800.0,106.2336,106.4255,106.1216,106.3695,49800.0
2011-08-19 13:00:00,132.92,133.06,132.71,133.04,56600.0,106.2816,106.3935,106.1137,106.3775,56600.0
2011-08-19 13:30:00,132.96,133.05,132.48,132.74,55300.0,106.3135,106.3855,105.9297,106.1376,55300.0
2011-08-19 14:00:00,132.69,132.9,130.87,130.99,44700.0,106.0977,106.2656,104.6424,104.7384,44700.0
2011-08-19 14:30:00,130.98,131.36,130.34,130.64,36800.0,104.7304,105.0342,104.2186,104.4585,36800.0
2011-08-19 15:00:00,130.66,131.0,130.16,130.8,60200.0,104.4745,104.7464,104.0747,104.5864,60200.0
2011-08-19 15:30:00,130.86,130.94,130.12,130.28,165400.0,104.6344,104.6984,104.0427,104.1706,165400.0
2011-08-22 09:30:00,133.24,133.24,132.24,132.57,88200.0,106.5374,106.5374,105.7378,106.0017,88200.0
2011-08-22 10:00:00,132.62,133.83,132.52,133.83,76600.0,106.0417,107.0092,105.9617,107.0092,76600.0
2011-08-22 10:30:00,133.96,134.09,132.95,132.96,55700.0,107.1131,107.2171,106.3056,106.3135,55700.0
2011-08-22 11:00:00,133.03,133.13,132.35,132.62,49400.0,106.3695,106.4495,105.8258,106.0417,49400.0
2011-08-22 11:30:00,132.65,132.89,131.52,131.85,32200.0,106.0657,106.2576,105.1621,105.426,32200.0
2011-08-22 12:00:00,131.97,133.07,131.79,132.9,56100.0,105.522,106.4015,105.378,106.2656,56100.0
2011-08-22 12:30:00,132.9,133.64,132.51,133.53,38600.0,106.2656,106.8573,105.9537,106.7693,38600.0
2011-08-22 13:00:00,133.51,133.98,133.37,133.59,25800.0,106.7533,107.1291,106.6414,106.8173,25800.0
2011-08-22 13:30:00,133.64,133.7,132.99,133.44,25800.0,106.8573,106.9052,106.3375,106.6974,25800.0
2011-08-22 14:00:00,133.29,133.97,133.23,133.47,53700.0,106.5774,107.1211,106.5294,106.7213,53700.0
2011-08-22 14:30:00,133.45,133.45,132.59,132.64,37300.0,106.7053,106.7053,106.0177,106.0577,37300.0
2011-08-22 15:00:00,132.66,133.2,132.58,133.06,44500.0,106.0737,106.5055,106.0097,106.3935,44500.0
2011-08-22 15:30:00,133.1,133.25,132.3,132.66,100700.0,106.4255,106.5454,105.7858,106.0737,100700.0
2011-08-23 09:30:00,133.28,133.76,132.0,133.26,32700.0,106.5694,106.9532,105.5459,106.5534,32700.0
2011-08-23 10:00:00,133.13,135.0,133.13,134.77,26100.0,106.4495,107.9447,106.4495,107.7608,26100.0
2011-08-23 10:30:00,134.65,135.13,134.27,134.44,30800.0,107.6649,108.0487,107.361,107.4969,30800.0
2011-08-23 11:00:00,134.46,135.1,134.41,135.08,33800.0,107.5129,108.0247,107.473,108.0087,33800.0
2011-08-23 11:30:00,135.19,135.77,135.06,135.5,49800.0,108.0966,108.5604,107.9927,108.3445,49800.0
2011-08-23 12:00:00,135.5,135.84,135.31,135.79,28900.0,108.3445,108.6164,108.1926,108.5764,28900.0
2011-08-23 12:30:00,135.81,136.61,135.81,136.42,22100.0,108.5924,109.2321,108.5924,109.0801,22100.0
2011-08-23 13:00:00,136.51,136.74,136.06,136.24,28700.0,109.1521,109.336,108.7923,108.9362,28700.0
2011-08-23 13:30:00,136.19,136.47,135.42,135.89,36900.0,108.8962,109.1201,108.2805,108.6563,36900.0
2011-08-23 14:00:00,135.85,136.59,135.59,136.5,36900.0,108.6244,109.2161,108.4165,109.1441,36900.0
2011-08-23 14:30:00,136.52,137.12,136.34,137.12,33200.0,109.1601,109.6398,109.0162,109.6398,33200.0
2011-08-23 15:00:00,137.15,138.13,137.14,137.57,52200.0,109.6638,110.4474,109.6558,109.9997,52200.0
2011-08-23 15:30:00,137.57,138.22,137.41,138.15,85800.0,109.9997,110.5194,109.8717,110.4634,85800.0
2011-08-24 09:30:00,137.73,139.88,137.19,139.86,33700.0,110.1276,111.8467,109.6958,111.8307,33700.0
2011-08-24 10:00:00,139.82,140.31,139.26,139.38,23800.0,111.7987,112.1905,111.351,111.4469,23800.0
2011-08-24 10:30:00,139.44,139.49,138.15,138.15,17700.0,111.4949,111.5349,110.4634,110.4634,17700.0
2011-08-24 11:00:00,138.17,139.0,137.96,138.93,23500.0,110.4794,111.1431,110.3115,111.0871,23500.0
2011-08-24 11:30:00,138.92,139.13,138.03,138.03,22800.0,111.0791,111.247,110.3675,110.3675,22800.0
2011-08-24 12:00:00,138.04,138.1,137.57,137.8,32300.0,110.3755,110.4234,109.9997,110.1836,32300.0
2011-08-24 12:30:00,137.82,138.91,137.77,138.79,18500.0,110.1996,111.0711,110.1596,110.9752,18500.0
2011-08-24 13:00:00,138.76,139.36,138.55,139.11,14400.0,110.9512,111.4309,110.7833,111.231,14400.0
2011-08-24 13:30:00,139.21,139.21,138.6,139.12,14700.0,111.311,111.311,110.8232,111.239,14700.0
2011-08-24 14:00:00,139.12,139.12,138.33,138.53,19400.0,111.239,111.239,110.6074,110.7673,19400.0
2011-08-24 14:30:00,138.64,139.31,138.49,139.17,33800.0,110.8552,111.3909,110.7353,111.279,33800.0
2011-08-24 15:00:00,139.28,140.05,138.96,139.83,22300.0,111.367,111.9826,111.1111,111.8067,22300.0
2011-08-24 15:30:00,139.91,141.1,139.9,140.92,162700.0,111.8707,112.8222,111.8627,112.6783,162700.0
2011-08-25 09:30:00,141.2,141.91,139.41,139.61,33500.0,112.9022,113.4699,111.4709,111.6308,33500.0
2011-08-25 10:00:00,139.73,139.73,137.97,138.3,50500.0,111.7268,111.7268,110.3195,110.5834,50500.0
2011-08-25 10:30:00,138.28,138.54,137.27,138.11,35300.0,110.5674,110.7753,109.7598,110.4314,35300.0
2011-08-25 11:00:00,138.2,138.96,138.0,138.86,24200.0,110.5034,111.1111,110.3435,111.0311,24200.0
2011-08-25 11:30:00,138.76,139.01,137.9,138.74,46600.0,110.9512,111.1511,110.2635,110.9352,46600.0
2011-08-25 12:00:00,138.53,138.8,138.08,138.15,17200.0,110.7673,110.9832,110.4075,110.4634,17200.0
2011-08-25 12:30:00,138.14,138.28,137.52,138.03,18000.0,110.4554,110.5674,109.9597,110.3675,18000.0
2011-08-25 13:00:00,138.03,138.85,138.01,138.79,18700.0,110.3675,111.0231,110.3515,110.9752,18700.0
2011-08-25 13:30:00,138.87,139.03,138.25,138.95,31800.0,111.0391,111.1671,110.5434,111.1031,31800.0
2011-08-25 14:00:00,138.96,139.12,138.46,138.85,17300.0,111.1111,111.239,110.7113,111.0231,17300.0
2011-08-25 14:30:00,138.79,139.24,138.5,138.5,21800.0,110.9752,111.335,110.7433,110.7433,21800.0
2011-08-25 15:00:00,138.41,139.26,138.18,138.7,35300.0,110.6713,111.351,110.4874,110.9032,35300.0
2011-08-25 15:30:00,138.62,138.79,137.79,138.03,84000.0,110.8392,110.9752,110.1756,110.3675,84000.0
2011-08-26 09:30:00,136.95,137.83,136.51,137.59,30600.0,109.5039,110.2076,109.1521,110.0157,30600.0
2011-08-26 10:00:00,137.46,139.19,135.56,138.39,64100.0,109.9117,111.295,108.3925,110.6553,64100.0
2011-08-26 10:30:00,138.31,140.36,137.92,138.9,33700.0,110.5914,112.2305,110.2795,111.0631,33700.0
2011-08-26 11:00:00,138.84,141.28,138.56,140.42,38600.0,111.0151,112.9661,110.7913,112.2785,38600.0
2011-08-26 11:30:00,140.66,141.2,140.41,141.14,21500.0,112.4704,112.9022,112.2705,112.8542,21500.0
2011-08-26 12:00:00,141.14,142.57,141.14,142.19,27400.0,112.8542,113.9976,112.8542,113.6938,27400.0
2011-08-26 12:30:00,142.28,142.56,141.61,141.83,22600.0,113.7657,113.9896,113.23,113.4059,22600.0
2011-08-26 13:00:00,141.7,142.31,141.44,142.31,20000.0,113.302,113.7897,113.0941,113.7897,20000.0
2011-08-26 13:30:00,142.35,142.93,142.15,142.87,32400.0,113.8217,114.2855,113.6618,114.2375,32400.0
2011-08-26 14:00:00,142.85,143.13,142.4,142.45,40800.0,114.2215,114.4454,113.8617,113.9017,40800.0
2011-08-26 14:30:00,142.44,142.96,141.92,142.66,31800.0,113.8937,114.3095,113.4779,114.0696,31800.0
2011-08-26 15:00:00,142.71,142.71,141.59,142.04,37200.0,114.1096,114.1096,113.214,113.5738,37200.0
2011-08-26 15:30:00,142.09,143.09,141.91,143.02,100000.0,113.6138,114.4134,113.4699,114.3574,100000.0
2011-08-29 09:30:00,145.65,147.64,145.65,146.87,83400.0,116.4604,118.0515,116.4604,117.4359,83400.0
2011-08-29 10:00:00,146.84,147.78,146.5,147.51,51300.0,117.4119,118.1635,117.14,117.9476,51300.0
2011-08-29 10:30:00,147.55,147.55,146.78,146.97,31600.0,117.9796,117.9796,117.3639,117.5158,31600.0
2011-08-29 11:00:00,146.91,147.03,146.04,146.2,36700.0,117.4678,117.5638,116.7722,116.9001,36700.0
2011-08-29 11:30:00,146.13,146.85,146.13,146.77,35900.0,116.8442,117.4199,116.8442,117.3559,35900.0
2011-08-29 12:00:00,146.74,147.75,146.74,147.67,32300.0,117.3319,118.1395,117.3319,118.0755,32300.0
2011-08-29 12:30:00,147.7,147.91,147.42,147.59,14800.0,118.0995,118.2674,117.8756,118.0116,14800.0
2011-08-29 13:00:00,147.5,148.11,147.43,147.43,20500.0,117.9396,118.4273,117.8836,117.8836,20500.0
2011-08-29 13:30:00,147.38,147.39,146.83,146.96,20700.0,117.8436,117.8516,117.4039,117.5078,20700.0
2011-08-29 14:00:00,146.88,147.56,146.86,147.5,18400.0,117.4438,117.9876,117.4279,117.9396,18400.0
2011-08-29 14:30:00,147.47,147.91,147.44,147.78,24400.0,117.9156,118.2674,117.8916,118.1635,24400.0
2011-08-29 15:00:00,147.75,148.48,147.75,148.32,35800.0,118.1395,118.7232,118.1395,118.5953,35800.0
2011-08-29 15:30:00,148.32,148.75,148.21,148.56,86500.0,118.5953,118.9391,118.5073,118.7872,86500.0
2011-08-30 09:30:00,148.18,149.78,147.81,149.6,39300.0,118.4833,119.7627,118.1875,119.6187,39300.0
2011-08-30 10:00:00,149.5,149.51,148.1,148.93,40800.0,119.5388,119.5468,118.4193,119.083,40800.0
2011-08-30 10:30:00,148.89,149.36,148.78,149.23,17600.0,119.051,119.4268,118.9631,119.3229,17600.0
2011-08-30 11:00:00,149.15,149.59,148.94,149.56,30200.0,119.2589,119.6107,119.091,119.5868,30200.0
2011-08-30 11:30:00,149.48,150.48,149.34,149.88,18800.0,119.5228,120.3224,119.4108,119.8426,18800.0
2011-08-30 12:00:00,149.97,149.98,149.37,149.46,20800.0,119.9146,119.9226,119.4348,119.5068,20800.0
2011-08-30 12:30:00,149.53,149.58,148.43,148.45,17900.0,119.5628,119.6027,118.6832,118.6992,17900.0
2011-08-30 13:00:00,148.44,148.89,148.33,148.67,18700.0,118.6912,119.051,118.6033,118.8751,18700.0
2011-08-30 13:30:00,148.79,149.13,148.31,148.88,31900.0,118.9711,119.2429,118.5873,119.043,31900.0
2011-08-30 14:00:00,148.99,150.14,148.75,150.08,48100.0,119.131,120.0505,118.9391,120.0025,48100.0
2011-08-30 14:30:00,150.08,150.21,149.7,150.16,24200.0,120.0025,120.1065,119.6987,120.0665,24200.0
2011-08-30 15:00:00,150.14,150.2,149.76,150.2,39700.0,120.0505,120.0985,119.7467,120.0985,39700.0
2011-08-30 15:30:00,150.19,151.35,150.12,150.37,98100.0,120.0905,121.018,120.0345,120.2344,98100.0
2011-08-31 09:30:00,151.81,156.43,151.81,156.29,134600.0,121.3858,125.0799,121.3858,124.968,134600.0
2011-08-31 10:00:00,156.25,156.85,155.6,155.9,102800.0,124.936,125.4158,124.4163,124.6562,102800.0
2011-08-31 10:30:00,155.88,156.31,155.32,155.49,42500.0,124.6402,124.984,124.1924,124.3283,42500.0
2011-08-31 11:00:00,155.35,155.35,154.18,154.56,45200.0,124.2164,124.2164,123.2809,123.5847,45200.0
2011-08-31 11:30:00,154.46,155.13,154.37,154.43,59600.0,123.5047,124.0405,123.4328,123.4808,59600.0
2011-08-31 12:00:00,154.32,155.02,154.3,154.84,48200.0,123.3928,123.9525,123.3768,123.8086,48200.0
2011-08-31 12:30:00,154.75,155.27,154.7,155.21,20100.0,123.7366,124.1524,123.6966,124.1044,20100.0
2011-08-31 13:00:00,155.14,155.28,154.53,154.56,40900.0,124.0485,124.1604,123.5607,123.5847,40900.0
2011-08-31 13:30:00,154.57,154.81,153.61,153.69,34800.0,123.5927,123.7846,122.8251,122.8891,34800.0
2011-08-31 14:00:00,153.72,153.85,152.85,153.84,45800.0,122.913,123.017,122.2174,123.009,45800.0
2011-08-31 14:30:00,153.82,153.89,153.03,153.53,63800.0,122.993,123.049,122.3613,122.7611,63800.0
2011-08-31 15:00:00,153.53,154.23,152.6,153.13,57600.0,122.7611,123.3208,122.0175,122.4413,57600.0
2011-08-31 15:30:00,153.18,154.68,153.08,153.97,112300.0,122.4813,123.6807,122.4013,123.1129,112300.0
2011-09-01 09:30:00,153.01,153.39,150.89,153.22,86800.0,122.3453,122.6492,120.6502,122.5133,86800.0
2011-09-01 10:00:00,153.24,155.71,153.04,153.15,117800.0,122.5292,124.5042,122.3693,122.4573,117800.0
2011-09-01 10:30:00,153.3,153.8,152.22,153.13,83000.0,122.5772,122.977,121.7137,122.4413,83000.0
2011-09-01 11:00:00,153.16,153.41,152.12,152.93,36400.0,122.4653,122.6652,121.6337,122.2814,36400.0
2011-09-01 11:30:00,153.14,153.8,152.88,153.61,66200.0,122.4493,122.977,122.2414,122.8251,66200.0
2011-09-01 12:00:00,153.63,153.7,152.81,153.27,53500.0,122.8411,122.8971,122.1854,122.5532,53500.0
2011-09-01 12:30:00,153.27,153.57,152.69,152.71,24100.0,122.5532,122.7931,122.0895,122.1055,24100.0
2011-09-01 13:00:00,152.48,152.58,151.9,152.29,25600.0,121.9216,122.0015,121.4578,121.7696,25600.0
2011-09-01 13:30:00,152.21,152.24,150.85,150.91,23000.0,121.7057,121.7297,120.6182,120.6662,23000.0
2011-09-01 14:00:00,150.98,151.18,149.73,150.19,49400.0,120.7222,120.8821,119.7227,120.0905,49400.0
2011-09-01 14:30:00,150.14,151.05,150.14,150.66,39600.0,120.0505,120.7781,120.0505,120.4663,39600.0
2011-09-01 15:00:00,150.74,151.31,150.0,151.11,86900.0,120.5303,120.986,119.9386,120.8261,86900.0
2011-09-01 15:30:00,151.13,151.3,150.55,150.96,119400.0,120.8421,120.978,120.3783,120.7062,119400.0
2011-09-02 09:30:00,147.4,149.72,145.85,149.12,110200.0,117.8596,119.7147,116.6203,119.2349,110200.0
2011-09-02 10:00:00,149.15,149.79,148.82,149.65,62900.0,119.2589,119.7707,118.9951,119.6587,62900.0
2011-09-02 10:30:00,149.57,150.38,149.07,150.38,33000.0,119.5947,120.2424,119.195,120.2424,33000.0
2011-09-02 11:00:00,150.23,150.26,149.74,149.89,33100.0,120.1225,120.1465,119.7307,119.8506,33100.0
2011-09-02 11:30:00,149.95,150.31,149.47,149.59,29600.0,119.8986,120.1864,119.5148,119.6107,29600.0
2011-09-02 12:00:00,149.64,150.12,149.45,149.59,20000.0,119.6507,120.0345,119.4988,119.6107,20000.0
2011-09-02 12:30:00,149.47,149.49,149.18,149.31,14500.0,119.5148,119.5308,119.2829,119.3869,14500.0
2011-09-02 13:00:00,149.23,149.32,148.39,148.71,39800.0,119.3229,119.3948,118.6512,118.9071,39800.0
2011-09-02 13:30:00,148.71,149.0,148.47,148.87,18700.0,118.9071,119.139,118.7152,119.035,18700.0
2011-09-02 14:00:00,148.88,149.0,148.09,148.16,27600.0,119.043,119.139,118.4114,118.4673,27600.0
2011-09-02 14:30:00,148.09,148.37,147.62,148.06,39500.0,118.4114,118.6352,118.0355,118.3874,39500.0
2011-09-02 15:00:00,148.13,148.38,147.66,148.11,24300.0,118.4433,118.6432,118.0675,118.4273,24300.0
2011-09-02 15:30:00,148.12,148.95,147.98,148.25,86300.0,118.4353,119.099,118.3234,118.5393,86300.0
2011-09-06 09:30:00,144.27,146.63,143.57,145.69,99200.0,115.3569,117.244,114.7972,116.4923,99200.0
2011-09-06 10:00:00,145.85,146.26,145.22,145.55,113700.0,116.6203,116.9481,116.1165,116.3804,113700.0
2011-09-06 10:30:00,145.41,146.1,145.05,146.08,79400.0,116.2685,116.8202,115.9806,116.8042,79400.0
2011-09-06 11:00:00,146.01,147.8,145.95,147.73,71000.0,116.7482,118.1795,116.7002,118.1235,71000.0
2011-09-06 11:30:00,147.68,148.09,146.72,147.12,43600.0,118.0835,118.4114,117.3159,117.6358,43600.0
2011-09-06 12:00:00,147.15,147.42,146.72,146.82,39200.0,117.6597,117.8756,117.3159,117.3959,39200.0
2011-09-06 12:30:00,146.8,146.8,146.18,146.32,17500.0,117.3799,117.3799,116.8841,116.9961,17500.0
2011-09-06 13:00:00,146.32,147.18,146.3,147.02,35300.0,116.9961,117.6837,116.9801,117.5558,35300.0
2011-09-06 13:30:00,147.05,148.31,146.92,147.94,32700.0,117.5798,118.5873,117.4758,118.2914,32700.0
2011-09-06 14:00:00,147.92,148.86,147.85,148.54,29600.0,118.2754,119.027,118.2195,118.7712,29600.0
2011-09-06 14:30:00,148.48,148.5,147.6,147.64,29500.0,118.7232,118.7392,118.0196,118.0515,29500.0
2011-09-06 15:00:00,147.72,148.05,147.2,147.8,50900.0,118.1155,118.3794,117.6997,118.1795,50900.0
2011-09-06 15:30:00,147.75,149.19,147.54,149.09,123800.0,118.1395,119.2909,117.9716,119.2109,123800.0
2011-09-07 09:30:00,151.43,151.43,150.24,150.93,83400.0,121.082,121.082,120.1305,120.6822,83400.0
2011-09-07 10:00:00,151.0,151.54,150.77,150.77,47600.0,120.7382,121.1699,120.5543,120.5543,47600.0
2011-09-07 10:30:00,150.95,151.81,150.7,151.61,51500.0,120.6982,121.3858,120.4983,121.2259,51500.0
2011-09-07 11:00:00,151.62,152.1,151.39,152.02,28800.0,121.2339,121.6177,121.05,121.5537,28800.0
2011-09-07 11:30:00,152.02,152.26,151.92,151.92,29800.0,121.5537,121.7456,121.4738,121.4738,29800.0
2011-09-07 12:00:00,151.99,152.5,151.99,152.38,19400.0,121.5298,121.9375,121.5298,121.8416,19400.0
2011-09-07 12:30:00,152.41,152.69,152.3,152.51,17600.0,121.8656,122.0895,121.7776,121.9455,17600.0
2011-09-07 13:00:00,152.47,153.29,152.36,153.17,28800.0,121.9136,122.5692,121.8256,122.4733,28800.0
2011-09-07 13:30:00,153.21,153.25,152.78,153.11,26300.0,122.5053,122.5372,122.1614,122.4253,26300.0
2011-09-07 14:00:00,153.06,153.54,153.04,153.28,39700.0,122.3853,122.7691,122.3693,122.5612,39700.0
2011-09-07 14:30:00,153.3,153.36,153.05,153.2,67800.0,122.5772,122.6252,122.3773,122.4973,67800.0
2011-09-07 15:00:00,153.18,153.23,152.47,152.72,75700.0,122.4813,122.5212,121.9136,122.1135,75700.0
2011-09-07 15:30:00,152.77,153.2,152.44,153.05,100200.0,122.1534,122.4973,121.8896,122.3773,100200.0
2011-09-08 09:30:00,152.07,153.95,152.0,153.9,93700.0,121.5937,123.097,121.5378,123.057,93700.0
2011-09-08 10:00:00,153.9,154.0,153.15,153.55,46900.0,123.057,123.1369,122.4573,122.7771,46900.0
2011-09-08 10:30:00,153.61,154.0,153.19,153.85,40900.0,122.8251,123.1369,122.4893,123.017,40900.0
2011-09-08 11:00:00,153.84,154.42,153.65,154.04,36000.0,123.009,123.4728,122.8571,123.1689,36000.0
2011-09-08 11:30:00,154.04,154.62,153.58,153.73,41500.0,123.1689,123.6327,122.8011,122.921,41500.0
2011-09-08 12:00:00,153.79,153.8,153.34,153.77,35500.0,122.969,122.977,122.6092,122.953,35500.0
2011-09-08 12:30:00,153.77,153.77,153.0,153.46,19100.0,122.953,122.953,122.3373,122.7052,19100.0
2011-09-08 13:00:00,153.47,153.73,153.14,153.34,15100.0,122.7131,122.921,122.4493,122.6092,15100.0
2011-09-08 13:30:00,153.42,153.73,151.96,152.28,29200.0,122.6732,122.921,121.5058,121.7616,29200.0
2011-09-08 14:00:00,152.11,152.9,152.0,152.76,53000.0,121.6257,122.2574,121.5378,122.1454,53000.0
2011-09-08 14:30:00,152.71,153.1,152.49,152.79,43500.0,122.1055,122.4173,121.9296,122.1694,43500.0
2011-09-08 15:00:00,152.74,152.74,151.82,152.5,58000.0,122.1294,122.1294,121.3938,121.9375,58000.0
2011-09-08 15:30:00,152.47,153.21,152.34,152.44,88000.0,121.9136,122.5053,121.8096,121.8896,88000.0
2011-09-09 09:30:00,151.13,152.19,150.52,152.09,53600.0,120.8421,121.6897,120.3544,121.6097,53600.0
2011-09-09 10:00:00,152.06,152.57,151.05,152.16,46000.0,121.5857,121.9935,120.7781,121.6657,46000.0
2011-09-09 10:30:00,152.41,152.58,151.45,151.54,40900.0,121.8656,122.0015,121.098,121.1699,40900.0
2011-09-09 11:00:00,151.55,152.5,149.89,149.89,76700.0,121.1779,121.9375,119.8506,119.8506,76700.0
2011-09-09 11:30:00,149.94,150.58,148.8,148.94,27400.0,119.8906,120.4023,118.9791,119.091,27400.0
2011-09-09 12:00:00,149.07,149.23,148.58,148.86,25900.0,119.195,119.3229,118.8032,119.027,25900.0
2011-09-09 12:30:00,148.94,149.03,148.07,148.89,39600.0,119.091,119.163,118.3954,119.051,39600.0
2011-09-09 13:00:00,148.89,149.71,148.45,148.85,22900.0,119.051,119.7067,118.6992,119.019,22900.0
2011-09-09 13:30:00,148.91,148.91,148.04,148.14,33700.0,119.067,119.067,118.3714,118.4513,33700.0
2011-09-09 14:00:00,148.12,148.33,147.56,147.7,44400.0,118.4353,118.6033,117.9876,118.0995,44400.0
2011-09-09 14:30:00,147.69,148.34,147.27,147.95,57000.0,118.0915,118.6113,117.7557,118.2994,57000.0
2011-09-09 15:00:00,147.9,148.65,147.61,147.99,76300.0,118.2594,118.8591,118.0275,118.3314,76300.0
2011-09-09 15:30:00,148.02,149.63,147.99,149.11,94100.0,118.3554,119.6427,118.3314,119.2269,94100.0
2011-09-12 09:30:00,147.26,151.78,147.15,151.56,77700.0,117.7477,121.3618,117.6597,121.1859,77700.0
2011-09-12 10:00:00,151.55,151.61,150.16,150.16,33900.0,121.1779,121.2259,120.0665,120.0665,33900.0
2011-09-12 10:30:00,150.19,150.35,149.1,149.25,40800.0,120.0905,120.2184,119.2189,119.3389,40800.0
2011-09-12 11:00:00,149.31,150.67,149.08,150.58,46500.0,119.3869,120.4743,119.2029,120.4023,46500.0
2011-09-12 11:30:00,150.57,151.49,150.53,150.75,40100.0,120.3943,121.13,120.3624,120.5383,40100.0
2011-09-12 12:00:00,150.86,150.96,149.96,150.53,24400.0,120.6262,120.7062,119.9066,120.3624,24400.0
2011-09-12 12:30:00,150.56,150.6,149.57,149.8,33600.0,120.3863,120.4183,119.5947,119.7787,33600.0
2011-09-12 13:00:00,149.77,149.89,149.0,149.06,52800.0,119.7547,119.8506,119.139,119.187,52800.0
2011-09-12 13:30:00,149.01,149.15,147.86,149.12,42000.0,119.147,119.2589,118.2274,119.2349,42000.0
2011-09-12 14:00:00,148.94,149.04,148.01,148.96,32500.0,119.091,119.171,118.3474,119.107,32500.0
2011-09-12 14:30:00,149.02,150.65,148.9,149.05,76600.0,119.155,120.4583,119.059,119.179,76600.0
2011-09-12 15:00:00,149.17,150.15,148.74,150.15,75400.0,119.2749,120.0585,118.9311,120.0585,75400.0
2011-09-12 15:30:00,150.15,151.88,150.02,151.69,136400.0,120.0585,121.4418,119.9546,121.2899,136400.0
2011-09-13 09:30:00,152.0,155.77,151.84,155.5,91600.0,121.5378,124.5522,121.4098,124.3363,91600.0
2011-09-13 10:00:00,155.51,157.2,155.51,156.23,129500.0,124.3443,125.6956,124.3443,124.92,129500.0
2011-09-13 10:30:00,156.35,156.6,155.04,155.5,87300.0,125.016,125.2159,123.9685,124.3363,87300.0
2011-09-13 11:00:00,155.35,155.57,154.85,155.43,26700.0,124.2164,124.3923,123.8166,124.2803,26700.0
2011-09-13 11:30:00,155.54,156.85,155.33,156.38,54700.0,124.3683,125.4158,124.2004,125.04,54700.0
2011-09-13 12:00:00,156.47,156.89,155.79,156.74,36300.0,125.1119,125.4477,124.5682,125.3278,36300.0
2011-09-13 12:30:00,156.69,156.94,156.39,156.75,26000.0,125.2878,125.4877,125.048,125.3358,26000.0
2011-09-13 13:00:00,156.72,157.08,156.26,156.82,78200.0,125.3118,125.5997,124.944,125.3918,78200.0
2011-09-13 13:30:00,156.85,158.0,156.81,157.65,73900.0,125.4158,126.3353,125.3838,126.0554,73900.0
2011-09-13 14:00:00,157.63,157.99,157.49,157.99,52900.0,126.0394,126.3273,125.9275,126.3273,52900.0
2011-09-13 14:30:00,158.0,158.33,157.15,157.56,63300.0,126.3353,126.5992,125.6556,125.9835,63300.0
2011-09-13 15:00:00,157.66,157.93,156.88,157.93,105900.0,126.0634,126.2793,125.4398,126.2793,105900.0
2011-09-13 15:30:00,157.96,158.82,157.26,157.27,232400.0,126.3033,126.991,125.7436,125.7516,232400.0
2011-09-14 09:30:00,158.98,158.98,157.18,157.46,36700.0,127.1189,127.1189,125.6796,125.9035,36700.0
2011-09-14 10:00:00,157.45,157.81,155.59,156.71,58400.0,125.8955,126.1834,124.4083,125.3038,58400.0
2011-09-14 10:30:00,156.79,157.29,156.44,156.85,37800.0,125.3678,125.7676,125.0879,125.4158,37800.0
2011-09-14 11:00:00,156.83,157.41,156.64,157.41,27900.0,125.3998,125.8635,125.2479,125.8635,27900.0
2011-09-14 11:30:00,157.33,158.57,157.24,158.48,33900.0,125.7996,126.7911,125.7276,126.7191,33900.0
2011-09-14 12:00:00,158.5,158.93,158.27,158.68,22100.0,126.7351,127.0789,126.5512,126.879,22100.0
2011-09-14 12:30:00,158.7,159.25,158.55,158.76,28900.0,126.895,127.3348,126.7751,126.943,28900.0
2011-09-14 13:00:00,158.74,159.66,158.73,159.31,17300.0,126.927,127.6626,126.919,127.3828,17300.0
2011-09-14 13:30:00,159.31,160.0,159.13,159.51,31400.0,127.3828,127.9345,127.2388,127.5427,31400.0
2011-09-14 14:00:00,159.47,160.56,159.47,160.12,38700.0,127.5107,128.3822,127.5107,128.0304,38700.0
2011-09-14 14:30:00,160.19,161.21,159.71,161.17,40000.0,128.0864,128.902,127.7026,128.87,40000.0
2011-09-14 15:00:00,161.17,161.71,160.96,161.52,133200.0,128.87,129.3018,128.7021,129.1499,133200.0
2011-09-14 15:30:00,161.58,161.97,159.67,159.67,227000.0,129.1978,129.5097,127.6706,127.6706,227000.0
2011-09-15 09:30:00,160.86,161.07,158.69,158.78,111200.0,128.6221,128.79,126.887,126.959,111200.0
2011-09-15 10:00:00,159.05,159.65,158.31,158.75,105100.0,127.1749,127.6546,126.5832,126.935,105100.0
2011-09-15 10:30:00,158.7,159.97,158.47,159.0,85600.0,126.895,127.9105,126.7111,127.1349,85600.0
2011-09-15 11:00:00,158.9,159.79,158.69,159.74,34600.0,127.0549,127.7666,126.887,127.7266,34600.0
2011-09-15 11:30:00,159.72,161.6,159.72,161.52,40800.0,127.7106,129.2138,127.7106,129.1499,40800.0
2011-09-15 12:00:00,161.41,161.6,160.93,161.31,39200.0,129.0619,129.2138,128.6781,128.9819,39200.0
2011-09-15 12:30:00,161.32,162.24,161.31,161.94,35000.0,128.9899,129.7256,128.9819,129.4857,35000.0
2011-09-15 13:00:00,161.99,162.4,161.62,161.62,23300.0,129.5257,129.8535,129.2298,129.2298,23300.0
2011-09-15 13:30:00,161.62,161.92,161.21,161.92,48700.0,129.2298,129.4697,128.902,129.4697,48700.0
2011-09-15 14:00:00,161.93,162.44,161.66,161.76,41300.0,129.4777,129.8855,129.2618,129.3418,41300.0
2011-09-15 14:30:00,161.7,162.06,161.22,161.87,81800.0,129.2938,129.5816,128.91,129.4297,81800.0
2011-09-15 15:00:00,161.93,162.14,160.95,161.04,62200.0,129.4777,129.6456,128.6941,128.766,62200.0
2011-09-15 15:30:00,161.11,161.95,160.8,161.66,139300.0,128.822,129.4937,128.5741,129.2618,139300.0
2011-09-16 09:30:00,165.55,165.55,162.38,162.6,137200.0,132.3722,132.3722,129.8375,130.0134,137200.0
2011-09-16 10:00:00,162.61,162.74,160.96,160.98,67300.0,130.0214,130.1254,128.7021,128.7181,67300.0
2011-09-16 10:30:00,161.05,161.29,159.96,160.5,67500.0,128.774,128.9659,127.9025,128.3343,67500.0
2011-09-16 11:00:00,160.63,160.86,160.2,160.76,34300.0,128.4382,128.6221,128.0944,128.5422,34300.0
2011-09-16 11:30:00,160.65,161.46,160.18,161.18,29900.0,128.4542,129.1019,128.0784,128.878,29900.0
2011-09-16 12:00:00,161.18,161.36,160.75,161.0,23600.0,128.878,129.0219,128.5342,128.7341,23600.0
2011-09-16 12:30:00,160.93,161.39,160.66,160.66,31700.0,128.6781,129.0459,128.4622,128.4622,31700.0
2011-09-16 13:00:00,160.61,160.85,160.14,160.53,37900.0,128.4222,128.6141,128.0464,128.3583,37900.0
2011-09-16 13:30:00,160.5,160.54,159.75,159.75,56900.0,128.3343,128.3663,127.7346,127.7346,56900.0
2011-09-16 14:00:00,159.84,159.91,158.96,159.07,89100.0,127.8065,127.8625,127.1029,127.1909,89100.0
2011-09-16 14:30:00,159.09,160.41,159.09,160.16,68900.0,127.2068,128.2623,127.2068,128.0624,68900.0
2011-09-16 15:00:00,160.17,160.36,159.74,159.81,57400.0,128.0704,128.2223,127.7266,127.7826,57400.0
2011-09-16 15:30:00,159.8,160.32,159.32,159.89,248300.0,127.7746,128.1903,127.3908,127.8465,248300.0
2011-09-19 09:30:00,156.1,158.25,155.76,156.54,81800.0,124.8161,126.5352,124.5442,125.1679,81800.0
2011-09-19 10:00:00,156.53,157.97,156.52,157.97,46400.0,125.1599,126.3113,125.1519,126.3113,46400.0
2011-09-19 10:30:00,157.93,157.96,157.5,157.61,33100.0,126.2793,126.3033,125.9355,126.0235,33100.0
2011-09-19 11:00:00,157.76,158.96,157.62,158.74,46600.0,126.1434,127.1029,126.0315,126.927,46600.0
2011-09-19 11:30:00,158.74,159.57,158.49,158.93,55000.0,126.927,127.5907,126.7271,127.0789,55000.0
2011-09-19 12:00:00,158.9,159.43,158.27,158.36,23600.0,127.0549,127.4787,126.5512,126.6231,23600.0
2011-09-19 12:30:00,158.41,158.52,157.81,158.01,20500.0,126.6631,126.7511,126.1834,126.3433,20500.0
2011-09-19 13:00:00,158.02,158.45,157.76,158.3,21400.0,126.3513,126.6951,126.1434,126.5752,21400.0
2011-09-19 13:30:00,158.34,158.62,158.0,158.51,25200.0,126.6072,126.831,126.3353,126.7431,25200.0
2011-09-19 14:00:00,158.47,159.08,158.21,158.85,26500.0,126.7111,127.1989,126.5032,127.0149,26500.0
2011-09-19 14:30:00,158.74,159.6,158.74,159.03,36600.0,126.927,127.6146,126.927,127.1589,36600.0
2011-09-19 15:00:00,159.1,160.86,158.85,160.53,56000.0,127.2148,128.6221,127.0149,128.3583,56000.0
2011-09-19 15:30:00,160.61,161.0,160.1,160.24,83300.0,128.4222,128.7341,128.0144,128.1264,83300.0
2011-09-20 09:30:00,160.86,161.33,159.32,159.73,21200.0,128.6221,128.9979,127.3908,127.7186,21200.0
2011-09-20 10:00:00,159.8,161.59,159.33,161.48,27400.0,127.7746,129.2058,127.3988,129.1179,27400.0
2011-09-20 10:30:00,161.65,162.85,160.98,162.63,51000.0,129.2538,130.2133,128.7181,130.0374,51000.0
2011-09-20 11:00:00,162.56,163.98,162.56,163.3,55000.0,129.9814,131.1168,129.9814,130.5731,55000.0
2011-09-20 11:30:00,163.32,163.46,162.28,162.56,21500.0,130.5891,130.7011,129.7575,129.9814,21500.0
2011-09-20 12:00:00,162.57,162.64,161.35,161.52,25000.0,129.9894,130.0454,129.0139,129.1499,25000.0
2011-09-20 12:30:00,161.51,162.31,161.22,162.14,17900.0,129.1419,129.7815,128.91,129.6456,17900.0
2011-09-20 13:00:00,162.09,162.63,162.09,162.44,16800.0,129.6056,130.0374,129.6056,129.8855,16800.0
2011-09-20 13:30:00,162.4,162.65,161.92,161.99,21700.0,129.8535,130.0534,129.4697,129.5257,21700.0
2011-09-20 14:00:00,162.05,162.71,161.73,162.6,14500.0,129.5736,130.1014,129.3178,130.0134,14500.0
2011-09-20 14:30:00,162.64,162.71,161.44,161.61,23500.0,130.0454,130.1014,129.0859,129.2218,23500.0
2011-09-20 15:00:00,161.52,161.72,160.41,160.79,35900.0,129.1499,129.3098,128.2623,128.5662,35900.0
2011-09-20 15:30:00,160.79,161.36,160.25,160.48,59700.0,128.5662,129.0219,128.1344,128.3183,59700.0
2011-09-21 09:30:00,160.09,160.79,159.42,160.66,28200.0,128.0064,128.5662,127.4707,128.4622,28200.0
2011-09-21 10:00:00,160.8,161.32,159.51,159.81,17400.0,128.5741,128.9899,127.5427,127.7826,17400.0
2011-09-21 10:30:00,160.07,160.24,158.53,158.72,19100.0,127.9904,128.1264,126.7591,126.911,19100.0
2011-09-21 11:00:00,158.71,159.09,158.47,159.09,29200.0,126.903,127.2068,126.7111,127.2068,29200.0
2011-09-21 11:30:00,159.07,160.35,158.91,160.05,27000.0,127.1909,128.2143,127.0629,127.9745,27000.0
2011-09-21 12:00:00,160.03,160.14,158.8,158.8,26400.0,127.9585,128.0464,126.975,126.975,26400.0
2011-09-21 12:30:00,158.89,159.48,158.42,158.9,32400.0,127.0469,127.5187,126.6711,127.0549,32400.0
2011-09-21 13:00:00,158.95,159.39,158.78,159.01,14100.0,127.0949,127.4467,126.959,127.1429,14100.0
2011-09-21 13:30:00,159.05,159.16,158.8,158.99,18000.0,127.1749,127.2628,126.975,127.1269,18000.0
2011-09-21 14:00:00,158.91,160.26,157.86,158.59,40100.0,127.0629,128.1424,126.2234,126.8071,40100.0
2011-09-21 14:30:00,158.73,159.25,157.24,158.47,55500.0,126.919,127.3348,125.7276,126.7111,55500.0
2011-09-21 15:00:00,158.34,159.65,158.22,158.9,65500.0,126.6072,127.6546,126.5112,127.0549,65500.0
2011-09-21 15:30:00,159.02,159.08,156.95,156.95,167800.0,127.1509,127.1989,125.4957,125.4957,167800.0
2011-09-22 09:30:00,152.25,153.0,151.71,151.85,70900.0,121.7376,122.3373,121.3059,121.4178,70900.0
2011-09-22 10:00:00,152.06,155.28,152.06,154.31,48800.0,121.5857,124.1604,121.5857,123.3848,48800.0
2011-09-22 10:30:00,154.12,154.61,153.36,153.36,47400.0,123.2329,123.6247,122.6252,122.6252,47400.0
2011-09-22 11:00:00,153.54,154.1,153.21,153.44,42300.0,122.7691,123.2169,122.5053,122.6892,42300.0
2011-09-22 11:30:00,153.61,153.76,152.94,153.01,69100.0,122.8251,122.945,122.2894,122.3453,69100.0
2011-09-22 12:00:00,152.99,153.14,152.01,152.72,79800.0,122.3293,122.4493,121.5457,122.1135,79800.0
2011-09-22 12:30:00,152.81,153.4,152.52,153.19,63200.0,122.1854,122.6572,121.9535,122.4893,63200.0
2011-09-22 13:00:00,153.34,153.55,152.68,153.4,45100.0,122.6092,122.7771,122.0815,122.6572,45100.0
2011-09-22 13:30:00,153.35,153.65,152.49,152.53,71900.0,122.6172,122.8571,121.9296,121.9615,71900.0
2011-09-22 14:00:00,152.45,154.99,152.24,154.51,154300.0,121.8976,123.9285,121.7297,123.5447,154300.0
2011-09-22 14:30:00,154.4,154.91,153.9,154.53,119200.0,123.4568,123.8646,123.057,123.5607,119200.0
2011-09-22 15:00:00,154.33,154.33,153.12,153.62,114300.0,123.4008,123.4008,122.4333,122.8331,114300.0
2011-09-22 15:30:00,153.71,154.98,153.43,154.53,217900.0,122.9051,123.9205,122.6812,123.5607,217900.0
2011-09-23 09:30:00,153.64,155.49,153.09,154.87,53200.0,122.8491,124.3283,122.4093,123.8326,53200.0
2011-09-23 10:00:00,154.85,155.09,152.96,153.8,40700.0,123.8166,124.0085,122.3054,122.977,40700.0
2011-09-23 10:30:00,153.8,154.19,153.35,153.66,50500.0,122.977,123.2889,122.6172,122.8651,50500.0
2011-09-23 11:00:00,153.7,154.58,153.62,154.38,24100.0,122.8971,123.6007,122.8331,123.4408,24100.0
2011-09-23 11:30:00,154.4,154.4,153.28,153.61,27000.0,123.4568,123.4568,122.5612,122.8251,27000.0
2011-09-23 12:00:00,153.69,154.0,153.04,153.26,27400.0,122.8891,123.1369,122.3693,122.5452,27400.0
2011-09-23 12:30:00,153.25,154.28,153.15,153.67,55600.0,122.5372,123.3608,122.4573,122.8731,55600.0
2011-09-23 13:00:00,153.76,154.33,153.44,154.02,18900.0,122.945,123.4008,122.6892,123.1529,18900.0
2011-09-23 13:30:00,154.01,154.69,153.91,154.41,31800.0,123.1449,123.6887,123.065,123.4648,31800.0
2011-09-23 14:00:00,154.51,154.64,153.31,153.43,41800.0,123.5447,123.6487,122.5852,122.6812,41800.0
2011-09-23 14:30:00,153.5,154.11,153.44,153.46,31600.0,122.7371,123.2249,122.6892,122.7052,31600.0
2011-09-23 15:00:00,153.46,154.51,153.34,154.5,30500.0,122.7052,123.5447,122.6092,123.5367,30500.0
2011-09-23 15:30:00,154.51,154.67,153.81,154.3,75500.0,123.5447,123.6727,122.985,123.3768,75500.0
2011-09-26 09:30:00,154.94,155.31,153.44,154.17,39400.0,123.8885,124.1844,122.6892,123.2729,39400.0
2011-09-26 10:00:00,154.17,154.47,153.2,154.27,25800.0,123.2729,123.5127,122.4973,123.3528,25800.0
2011-09-26 10:30:00,154.36,155.01,153.03,154.91,20000.0,123.4248,123.9445,122.3613,123.8646,20000.0
2011-09-26 11:00:00,155.1,156.23,154.87,156.16,20300.0,124.0165,124.92,123.8326,124.864,20300.0
2011-09-26 11:30:00,156.09,156.88,155.41,156.68,38600.0,124.8081,125.4398,124.2644,125.2798,38600.0
2011-09-26 12:00:00,156.71,156.71,155.97,156.41,17600.0,125.3038,125.3038,124.7121,125.0639,17600.0
2011-09-26 12:30:00,156.46,156.58,155.38,155.93,19400.0,125.1039,125.1999,124.2404,124.6801,19400.0
2011-09-26 13:00:00,155.94,155.96,155.13,155.69,19500.0,124.6881,124.7041,124.0405,124.4882,19500.0
2011-09-26 13:30:00,155.52,156.27,155.3,155.98,26200.0,124.3523,124.952,124.1764,124.7201,26200.0
2011-09-26 14:00:00,155.98,157.02,155.98,156.53,45200.0,124.7201,125.5517,124.7201,125.1599,45200.0
2011-09-26 14:30:00,156.55,157.31,156.29,156.99,48800.0,125.1759,125.7836,124.968,125.5277,48800.0
2011-09-26 15:00:00,157.04,158.06,157.0,158.02,57000.0,125.5677,126.3833,125.5357,126.3513,57000.0
2011-09-26 15:30:00,157.91,158.45,157.82,158.13,160200.0,126.2633,126.6951,126.1914,126.4392,160200.0
2011-09-27 09:30:00,162.51,162.98,159.48,161.8,75700.0,129.9414,130.3173,127.5187,129.3737,75700.0
2011-09-27 10:00:00,161.62,162.0,160.13,161.19,49700.0,129.2298,129.5337,128.0384,128.886,49700.0
2011-09-27 10:30:00,161.29,162.68,160.95,162.52,47800.0,128.9659,130.0774,128.6941,129.9494,47800.0
2011-09-27 11:00:00,162.55,162.55,161.02,161.09,79000.0,129.9734,129.9734,128.7501,128.806,79000.0
2011-09-27 11:30:00,161.2,161.86,160.93,161.2,30600.0,128.894,129.4217,128.6781,128.894,30600.0
2011-09-27 12:00:00,161.21,162.13,161.21,161.56,27500.0,128.902,129.6376,128.902,129.1818,27500.0
2011-09-27 12:30:00,161.46,161.46,160.76,160.85,39700.0,129.1019,129.1019,128.5422,128.6141,39700.0
2011-09-27 13:00:00,160.91,161.3,160.67,161.3,33500.0,128.6621,128.9739,128.4702,128.9739,33500.0
2011-09-27 13:30:00,161.3,161.64,160.73,161.34,35700.0,128.9739,129.2458,128.5182,129.0059,35700.0
2011-09-27 14:00:00,161.3,161.69,161.26,161.62,29600.0,128.9739,129.2858,128.942,129.2298,29600.0
2011-09-27 14:30:00,161.63,162.09,161.42,161.55,40700.0,129.2378,129.6056,129.0699,129.1738,40700.0
2011-09-27 15:00:00,161.51,161.51,160.0,160.3,52700.0,129.1419,129.1419,127.9345,128.1744,52700.0
2011-09-27 15:30:00,160.22,160.77,159.59,160.0,288600.0,128.1104,128.5502,127.6066,127.9345,288600.0
2011-09-28 09:30:00,159.19,161.29,158.61,161.06,53400.0,127.2868,128.9659,126.823,128.782,53400.0
2011-09-28 10:00:00,161.15,161.41,158.65,159.34,49800.0,128.854,129.0619,126.855,127.4067,49800.0
2011-09-28 10:30:00,159.35,159.72,157.86,158.72,43300.0,127.4147,127.7106,126.2234,126.911,43300.0
2011-09-28 11:00:00,158.85,158.95,157.86,158.5,30400.0,127.0149,127.0949,126.2234,126.7351,30400.0
2011-09-28 11:30:00,158.64,159.26,158.0,159.2,40900.0,126.847,127.3428,126.3353,127.2948,40900.0
2011-09-28 12:00:00,159.22,159.25,157.84,158.25,28300.0,127.3108,127.3348,126.2074,126.5352,28300.0
2011-09-28 12:30:00,158.32,158.32,157.35,157.98,24200.0,126.5912,126.5912,125.8156,126.3193,24200.0
2011-09-28 13:00:00,157.96,157.96,156.73,156.86,24900.0,126.3033,126.3033,125.3198,125.4238,24900.0
2011-09-28 13:30:00,156.77,156.77,155.09,155.19,80800.0,125.3518,125.3518,124.0085,124.0884,80800.0
2011-09-28 14:00:00,155.05,155.67,154.32,155.45,66800.0,123.9765,124.4722,123.3928,124.2963,66800.0
2011-09-28 14:30:00,155.38,156.13,155.29,155.92,47400.0,124.2404,124.8401,124.1684,124.6721,47400.0
2011-09-28 15:00:00,155.81,156.88,155.41,155.49,66900.0,124.5842,125.4398,124.2644,124.3283,66900.0
2011-09-28 15:30:00,155.48,155.84,154.14,154.54,159100.0,124.3203,124.6082,123.2489,123.5687,159100.0
2011-09-29 09:30:00,157.3,158.65,156.22,157.49,37800.0,125.7756,126.855,124.912,125.9275,37800.0
2011-09-29 10:00:00,157.45,157.84,154.5,154.6,84800.0,125.8955,126.2074,123.5367,123.6167,84800.0
2011-09-29 10:30:00,154.66,154.93,153.78,154.54,42100.0,123.6647,123.8806,122.961,123.5687,42100.0
2011-09-29 11:00:00,154.53,155.34,154.35,155.32,28200.0,123.5607,124.2084,123.4168,124.1924,28200.0
2011-09-29 11:30:00,155.25,156.0,155.04,155.37,53900.0,124.1364,124.7361,123.9685,124.2324,53900.0
2011-09-29 12:00:00,155.33,155.79,155.23,155.55,17200.0,124.2004,124.5682,124.1204,124.3763,17200.0
2011-09-29 12:30:00,155.52,155.52,154.36,155.34,27600.0,124.3523,124.3523,123.4248,124.2084,27600.0
2011-09-29 13:00:00,155.35,155.96,155.17,155.31,45500.0,124.2164,124.7041,124.0725,124.1844,45500.0
2011-09-29 13:30:00,155.16,155.22,153.5,153.98,43500.0,124.0645,124.1124,122.7371,123.1209,43500.0
2011-09-29 14:00:00,154.04,154.12,151.6,151.84,113000.0,123.1689,123.2329,121.2179,121.4098,113000.0
2011-09-29 14:30:00,151.93,152.09,151.3,151.65,59800.0,121.4818,121.6097,120.978,121.2579,59800.0
2011-09-29 15:00:00,151.74,152.03,150.43,151.86,104000.0,121.3299,121.5617,120.2824,121.4258,104000.0
2011-09-29 15:30:00,151.86,153.33,151.7,153.21,297000.0,121.4258,122.6012,121.2979,122.5053,297000.0
2011-09-30 09:30:00,151.16,152.38,149.45,149.46,62300.0,120.8661,121.8416,119.4988,119.5068,62300.0
2011-09-30 10:00:00,149.46,152.58,149.35,152.32,54500.0,119.5068,122.0015,119.4188,121.7936,54500.0
2011-09-30 10:30:00,152.18,152.66,151.0,151.0,33100.0,121.6817,122.0655,120.7382,120.7382,33100.0
2011-09-30 11:00:00,151.16,152.5,151.0,152.45,33300.0,120.8661,121.9375,120.7382,121.8976,33300.0
2011-09-30 11:30:00,152.36,153.55,152.36,152.87,19500.0,121.8256,122.7771,121.8256,122.2334,19500.0
2011-09-30 12:00:00,152.76,153.19,151.92,152.58,21900.0,122.1454,122.4893,121.4738,122.0015,21900.0
2011-09-30 12:30:00,152.54,152.59,151.81,151.95,23800.0,121.9695,122.0095,121.3858,121.4978,23800.0
2011-09-30 13:00:00,151.95,152.28,151.74,151.95,23700.0,121.4978,121.7616,121.3299,121.4978,23700.0
2011-09-30 13:30:00,151.9,152.2,151.65,151.9,39500.0,121.4578,121.6977,121.2579,121.4578,39500.0
2011-09-30 14:00:00,151.79,152.03,150.4,150.52,32400.0,121.3698,121.5617,120.2584,120.3544,32400.0
2011-09-30 14:30:00,150.57,151.74,150.57,151.4,44200.0,120.3943,121.3299,120.3943,121.058,44200.0
2011-09-30 15:00:00,151.4,152.08,150.74,150.74,45200.0,121.058,121.6017,120.5303,120.5303,45200.0
2011-09-30 15:30:00,150.74,151.28,149.52,149.62,147500.0,120.5303,120.962,119.5548,119.6347,147500.0
2011-10-03 09:30:00,147.21,147.32,145.13,145.97,135900.0,117.7077,117.7957,116.0446,116.7162,135900.0
2011-10-03 10:00:00,145.83,148.27,145.83,146.2,112900.0,116.6043,118.5553,116.6043,116.9001,112900.0
2011-10-03 10:30:00,146.33,146.69,145.77,145.96,66400.0,117.0041,117.2919,116.5563,116.7082,66400.0
2011-10-03 11:00:00,145.88,147.0,145.56,146.76,72800.0,116.6443,117.5398,116.3884,117.3479,72800.0
2011-10-03 11:30:00,146.78,147.39,146.25,146.85,46800.0,117.3639,117.8516,116.9401,117.4199,46800.0
2011-10-03 12:00:00,146.89,146.89,145.3,146.52,87800.0,117.4518,117.4518,116.1805,117.156,87800.0
2011-10-03 12:30:00,146.42,146.52,145.5,145.67,41000.0,117.076,117.156,116.3404,116.4763,41000.0
2011-10-03 13:00:00,145.59,145.59,144.28,144.89,76500.0,116.4124,116.4124,115.3649,115.8527,76500.0
2011-10-03 13:30:00,144.9,144.94,143.58,144.24,57400.0,115.8607,115.8926,114.8052,115.3329,57400.0
2011-10-03 14:00:00,144.29,145.09,143.85,144.13,73200.0,115.3729,116.0126,115.0211,115.245,73200.0
2011-10-03 14:30:00,144.06,144.45,143.7,144.37,41100.0,115.189,115.5008,114.9012,115.4369,41100.0
2011-10-03 15:00:00,144.43,145.33,144.12,144.26,71200.0,115.4849,116.2045,115.237,115.3489,71200.0
2011-10-03 15:30:00,144.32,145.84,143.8,143.83,185200.0,115.3969,116.6123,114.9811,115.0051,185200.0
2011-10-04 09:30:00,142.36,143.13,141.41,142.31,92600.0,113.8297,114.4454,113.0701,113.7897,92600.0
2011-10-04 10:00:00,142.42,144.24,141.36,142.88,49000.0,113.8777,115.3329,113.0301,114.2455,49000.0
2011-10-04 10:30:00,143.03,145.09,142.79,144.67,40000.0,114.3654,116.0126,114.1735,115.6768,40000.0
2011-10-04 11:00:00,144.47,146.22,144.05,146.18,67200.0,115.5168,116.9161,115.181,116.8841,67200.0
2011-10-04 11:30:00,146.12,147.11,145.65,147.0,51300.0,116.8362,117.6278,116.4604,117.5398,51300.0
2011-10-04 12:00:00,147.29,148.12,146.2,146.2,51100.0,117.7717,118.4353,116.9001,116.9001,51100.0
2011-10-04 12:30:00,146.19,147.19,145.97,146.97,37100.0,116.8921,117.6917,116.7162,117.5158,37100.0
2011-10-04 13:00:00,146.99,147.43,146.75,147.15,56200.0,117.5318,117.8836,117.3399,117.6597,56200.0
2011-10-04 13:30:00,147.0,147.5,146.67,146.69,84900.0,117.5398,117.9396,117.2759,117.2919,84900.0
2011-10-04 14:00:00,146.7,147.0,145.82,146.63,80100.0,117.2999,117.5398,116.5963,117.244,80100.0
2011-10-04 14:30:00,146.77,147.49,145.8,145.97,78800.0,117.3559,117.9316,116.5803,116.7162,78800.0
2011-10-04 15:00:00,145.96,147.85,145.75,147.31,112800.0,116.7082,118.2195,116.5403,117.7877,112800.0
2011-10-04 15:30:00,147.37,149.56,146.89,149.41,298600.0,117.8356,119.5868,117.4518,119.4668,298600.0
2011-10-05 09:30:00,148.78,150.06,147.62,148.32,39500.0,118.9631,119.9865,118.0355,118.5953,39500.0
2011-10-05 10:00:00,148.55,150.46,148.51,149.75,62800.0,118.7792,120.3064,118.7472,119.7387,62800.0
2011-10-05 10:30:00,149.72,150.5,149.29,149.88,33400.0,119.7147,120.3384,119.3709,119.8426,33400.0
2011-10-05 11:00:00,149.82,149.86,148.78,149.31,22700.0,119.7946,119.8266,118.9631,119.3869,22700.0
2011-10-05 11:30:00,149.27,150.24,149.27,149.9,19800.0,119.3549,120.1305,119.3549,119.8586,19800.0
2011-10-05 12:00:00,149.98,150.19,148.61,148.76,23500.0,119.9226,120.0905,118.8271,118.9471,23500.0
2011-10-05 12:30:00,148.65,149.39,148.65,149.3,21800.0,118.8591,119.4508,118.8591,119.3789,21800.0
2011-10-05 13:00:00,149.36,149.86,148.97,149.66,21200.0,119.4268,119.8266,119.115,119.6667,21200.0
2011-10-05 13:30:00,149.69,151.3,149.63,151.2,16900.0,119.6907,120.978,119.6427,120.8981,16900.0
2011-10-05 14:00:00,151.18,151.39,150.82,151.01,30700.0,120.8821,121.05,120.5942,120.7462,30700.0
2011-10-05 14:30:00,151.08,151.55,150.23,151.18,22700.0,120.8021,121.1779,120.1225,120.8821,22700.0
2011-10-05 15:00:00,151.12,152.0,150.48,150.95,69100.0,120.8341,121.5378,120.3224,120.6982,69100.0
2011-10-05 15:30:00,151.04,152.03,151.03,151.58,101100.0,120.7701,121.5617,120.7621,121.2019,101100.0
2011-10-06 09:30:00,149.03,151.04,148.0,150.4,95100.0,119.163,120.7701,118.3394,120.2584,95100.0
2011-10-06 10:00:00,150.4,152.22,149.81,152.21,103700.0,120.2584,121.7137,119.7866,121.7057,103700.0
2011-10-06 10:30:00,152.11,152.22,150.15,150.36,72700.0,121.6257,121.7137,120.0585,120.2264,72700.0
2011-10-06 11:00:00,150.5,150.86,150.36,150.8,55300.0,120.3384,120.6262,120.2264,120.5782,55300.0
2011-10-06 11:30:00,150.99,151.54,150.8,151.54,42500.0,120.7302,121.1699,120.5782,121.1699,42500.0
2011-10-06 12:00:00,151.53,152.26,151.47,152.11,17200.0,121.1619,121.7456,121.114,121.6257,17200.0
2011-10-06 12:30:00,151.96,152.56,151.95,152.24,20500.0,121.5058,121.9855,121.4978,121.7297,20500.0
2011-10-06 13:00:00,152.36,152.63,151.6,151.67,16500.0,121.8256,122.0415,121.2179,121.2739,16500.0
2011-10-06 13:30:00,151.77,152.02,151.18,151.5,21100.0,121.3538,121.5537,120.8821,121.138,21100.0
2011-10-06 14:00:00,151.65,152.15,151.41,151.94,41800.0,121.2579,121.6577,121.066,121.4898,41800.0
2011-10-06 14:30:00,152.04,152.49,151.58,152.31,45100.0,121.5697,121.9296,121.2019,121.7856,45100.0
2011-10-06 15:00:00,152.31,152.44,151.66,151.93,100900.0,121.7856,121.8896,121.2659,121.4818,100900.0
2011-10-06 15:30:00,151.8,152.35,151.77,152.23,114400.0,121.3778,121.8176,121.3538,121.7217,114400.0
2011-10-07 09:30:00,153.49,153.67,151.54,152.06,37700.0,122.7291,122.8731,121.1699,121.5857,37700.0
2011-10-07 10:00:00,151.98,153.15,151.44,152.44,42000.0,121.5218,122.4573,121.09,121.8896,42000.0
2011-10-07 10:30:00,152.43,152.54,150.64,150.77,54000.0,121.8816,121.9695,120.4503,120.5543,54000.0
2011-10-07 11:00:00,150.86,151.21,150.19,150.92,27700.0,120.6262,120.9061,120.0905,120.6742,27700.0
2011-10-07 11:30:00,151.02,151.31,150.54,151.17,24900.0,120.7542,120.986,120.3703,120.8741,24900.0
2011-10-07 12:00:00,151.32,151.32,149.62,150.06,37200.0,120.994,120.994,119.6347,119.9865,37200.0
2011-10-07 12:30:00,150.14,150.67,149.64,149.9,24100.0,120.0505,120.4743,119.6507,119.8586,24100.0
2011-10-07 13:00:00,149.98,150.32,149.71,149.79,35700.0,119.9226,120.1944,119.7067,119.7707,35700.0
2011-10-07 13:30:00,149.81,150.18,149.42,150.1,36400.0,119.7866,120.0825,119.4748,120.0185,36400.0
2011-10-07 14:00:00,150.12,150.19,149.8,149.87,98000.0,120.0345,120.0905,119.7787,119.8346,98000.0
2011-10-07 14:30:00,149.75,150.48,149.4,150.01,63200.0,119.7387,120.3224,119.4588,119.9466,63200.0
2011-10-07 15:00:00,150.03,152.01,149.68,152.01,49200.0,119.9626,121.5457,119.6827,121.5457,49200.0
2011-10-07 15:30:00,152.06,152.21,149.72,149.87,115200.0,121.5857,121.7057,119.7147,119.8346,115200.0
2011-10-10 09:30:00,154.07,154.57,152.31,154.12,41600.0,123.1929,123.5927,121.7856,123.2329,41600.0
2011-10-10 10:00:00,154.29,155.07,153.94,154.45,30700.0,123.3688,123.9925,123.089,123.4967,30700.0
2011-10-10 10:30:00,154.28,154.65,153.74,154.24,25600.0,123.3608,123.6567,122.929,123.3288,25600.0
2011-10-10 11:00:00,154.34,154.36,153.55,153.67,14400.0,123.4088,123.4248,122.7771,122.8731,14400.0
2011-10-10 11:30:00,153.67,154.0,153.51,153.62,22000.0,122.8731,123.1369,122.7451,122.8331,22000.0
2011-10-10 12:00:00,153.71,153.97,153.39,153.76,18800.0,122.9051,123.1129,122.6492,122.945,18800.0
2011-10-10 12:30:00,153.76,153.9,153.37,153.9,15500.0,122.945,123.057,122.6332,123.057,15500.0
2011-10-10 13:00:00,153.86,154.28,153.69,153.97,27400.0,123.025,123.3608,122.8891,123.1129,27400.0
2011-10-10 13:30:00,154.0,154.14,153.71,153.87,18900.0,123.1369,123.2489,122.9051,123.033,18900.0
2011-10-10 14:00:00,153.91,154.28,153.67,154.03,25900.0,123.065,123.3608,122.8731,123.1609,25900.0
2011-10-10 14:30:00,154.03,154.18,153.48,153.63,22100.0,123.1609,123.2809,122.7211,122.8411,22100.0
2011-10-10 15:00:00,153.61,153.72,152.62,153.09,50200.0,122.8251,122.913,122.0335,122.4093,50200.0
2011-10-10 15:30:00,153.03,154.27,152.7,154.27,182200.0,122.3613,123.3528,122.0975,123.3528,182200.0
2011-10-11 09:30:00,153.75,154.22,152.76,153.14,36300.0,122.937,123.3128,122.1454,122.4493,36300.0
2011-10-11 10:00:00,153.06,154.82,152.63,154.82,60100.0,122.3853,123.7926,122.0415,123.7926,60100.0
2011-10-11 10:30:00,154.65,155.0,153.3,153.31,34400.0,123.6567,123.9365,122.5772,122.5852,34400.0
2011-10-11 11:00:00,153.45,154.63,152.93,154.22,51000.0,122.6972,123.6407,122.2814,123.3128,51000.0
2011-10-11 11:30:00,154.34,154.73,153.99,154.32,32300.0,123.4088,123.7206,123.1289,123.3928,32300.0
2011-10-11 12:00:00,154.38,154.47,153.88,153.91,25000.0,123.4408,123.5127,123.041,123.065,25000.0
2011-10-11 12:30:00,154.01,154.44,153.61,154.44,40400.0,123.1449,123.4888,122.8251,123.4888,40400.0
2011-10-11 13:00:00,154.36,154.59,153.77,154.59,35700.0,123.4248,123.6087,122.953,123.6087,35700.0
2011-10-11 13:30:00,154.62,155.0,154.08,154.82,32300.0,123.6327,123.9365,123.2009,123.7926,32300.0
2011-10-11 14:00:00,155.08,155.13,154.18,154.19,112300.0,124.0005,124.0405,123.2809,123.2889,112300.0
2011-10-11 14:30:00,154.21,154.33,153.62,154.21,21100.0,123.3048,123.4008,122.8331,123.3048,21100.0
2011-10-11 15:00:00,154.26,154.84,153.67,153.71,49200.0,123.3448,123.8086,122.8731,122.9051,49200.0
2011-10-11 15:30:00,153.81,154.73,153.81,154.29,82400.0,122.985,123.7206,122.985,123.3688,82400.0
2011-10-12 09:30:00,154.98,157.47,154.95,156.1,46700.0,123.9205,125.9115,123.8965,124.8161,46700.0
2011-10-12 10:00:00,156.1,158.72,155.13,158.49,86900.0,124.8161,126.911,124.0405,126.7271,86900.0
2011-10-12 10:30:00,158.45,158.61,158.03,158.15,57500.0,126.6951,126.823,126.3593,126.4552,57500.0
2011-10-12 11:00:00,158.16,158.5,157.99,158.09,63800.0,126.4632,126.7351,126.3273,126.4073,63800.0
2011-10-12 11:30:00,158.09,158.45,157.93,158.44,65200.0,126.4073,126.6951,126.2793,126.6871,65200.0
2011-10-12 12:00:00,158.38,158.5,158.1,158.42,41400.0,126.6391,126.7351,126.4153,126.6711,41400.0
2011-10-12 12:30:00,158.38,159.16,158.28,159.01,19600.0,126.6391,127.2628,126.5592,127.1429,19600.0
2011-10-12 13:00:00,159.11,159.8,159.08,159.8,51300.0,127.2228,127.7746,127.1989,127.7746,51300.0
2011-10-12 13:30:00,159.77,160.41,159.73,160.03,49800.0,127.7506,128.2623,127.7186,127.9585,49800.0
2011-10-12 14:00:00,160.07,160.88,159.67,159.99,45100.0,127.9904,128.6381,127.6706,127.9265,45100.0
2011-10-12 14:30:00,160.0,160.48,158.68,158.87,45100.0,127.9345,128.3183,126.879,127.0309,45100.0
2011-10-12 15:00:00,158.89,159.27,158.47,159.18,55700.0,127.0469,127.3508,126.7111,127.2788,55700.0
2011-10-12 15:30:00,159.26,159.84,158.51,158.73,134200.0,127.3428,127.8065,126.7431,126.919,134200.0
2011-10-13 09:30:00,157.61,157.65,155.6,156.75,48000.0,126.0235,126.0554,124.4163,125.3358,48000.0
2011-10-13 10:00:00,156.61,157.17,156.14,156.31,50500.0,125.2239,125.6716,124.8481,124.984,50500.0
2011-10-13 10:30:00,156.33,156.66,154.87,154.95,46200.0,125.0,125.2638,123.8326,123.8965,46200.0
2011-10-13 11:00:00,154.85,155.77,154.76,155.22,22300.0,123.8166,124.5522,123.7446,124.1124,22300.0
2011-10-13 11:30:00,155.24,155.68,155.07,155.21,23800.0,124.1284,124.4802,123.9925,124.1044,23800.0
2011-10-13 12:00:00,155.21,155.65,154.99,155.26,16600.0,124.1044,124.4563,123.9285,124.1444,16600.0
2011-10-13 12:30:00,155.06,155.3,154.9,155.09,16000.0,123.9845,124.1764,123.8566,124.0085,16000.0
2011-10-13 13:00:00,155.1,156.08,154.9,155.94,18100.0,124.0165,124.8001,123.8566,124.6881,18100.0
2011-10-13 13:30:00,155.94,156.21,155.06,155.14,20000.0,124.6881,124.904,123.9845,124.0485,20000.0
2011-10-13 14:00:00,155.06,155.37,154.37,154.37,44900.0,123.9845,124.2324,123.4328,123.4328,44900.0
2011-10-13 14:30:00,154.38,155.69,154.08,155.43,60500.0,123.4408,124.4882,123.2009,124.2803,60500.0
2011-10-13 15:00:00,155.53,156.34,155.16,155.16,36600.0,124.3603,125.008,124.0645,124.0645,36600.0
2011-10-13 15:30:00,155.18,156.25,154.92,156.17,92600.0,124.0804,124.936,123.8726,124.872,92600.0
2011-10-14 09:30:00,158.71,160.96,158.71,159.07,57200.0,126.903,128.7021,126.903,127.1909,57200.0
2011-10-14 10:00:00,159.08,159.13,158.46,158.46,28700.0,127.1989,127.2388,126.7031,126.7031,28700.0
2011-10-14 10:30:00,158.42,158.77,157.93,158.21,32300.0,126.6711,126.951,126.2793,126.5032,32300.0
2011-10-14 11:00:00,158.23,158.5,157.35,157.35,25500.0,126.5192,126.7351,125.8156,125.8156,25500.0
2011-10-14 11:30:00,157.51,157.83,157.22,157.5,24200.0,125.9435,126.1994,125.7116,125.9355,24200.0
2011-10-14 12:00:00,157.49,157.69,157.33,157.54,17700.0,125.9275,126.0874,125.7996,125.9675,17700.0
2011-10-14 12:30:00,157.55,158.15,157.45,157.69,20400.0,125.9755,126.4552,125.8955,126.0874,20400.0
2011-10-14 13:00:00,157.7,158.15,157.64,158.0,21000.0,126.0954,126.4552,126.0474,126.3353,21000.0
2011-10-14 13:30:00,158.0,158.5,157.74,158.46,28800.0,126.3353,126.7351,126.1274,126.7031,28800.0
2011-10-14 14:00:00,158.46,158.5,158.26,158.35,27900.0,126.7031,126.7351,126.5432,126.6152,27900.0
2011-10-14 14:30:00,158.35,158.54,158.17,158.22,31500.0,126.6152,126.7671,126.4712,126.5112,31500.0
2011-10-14 15:00:00,158.21,158.22,157.87,157.99,67500.0,126.5032,126.5112,126.2313,126.3273,67500.0
2011-10-14 15:30:00,158.01,158.42,156.74,157.85,158800.0,126.3433,126.6711,125.3278,126.2154,158800.0
2011-10-17 09:30:00,157.64,157.98,156.75,157.02,36900.0,126.0474,126.3193,125.3358,125.5517,36900.0
2011-10-17 10:00:00,157.01,157.22,156.25,156.65,22800.0,125.5437,125.7116,124.936,125.2558,22800.0
2011-10-17 10:30:00,156.58,157.41,156.4,156.56,34000.0,125.1999,125.8635,125.056,125.1839,34000.0
2011-10-17 11:00:00,156.48,157.07,156.22,156.83,48800.0,125.1199,125.5917,124.912,125.3998,48800.0
2011-10-17 11:30:00,156.86,157.0,156.17,156.3,21500.0,125.4238,125.5357,124.872,124.976,21500.0
2011-10-17 12:00:00,156.25,156.56,156.0,156.49,18300.0,124.936,125.1839,124.7361,125.1279,18300.0
2011-10-17 12:30:00,156.48,156.48,156.0,156.09,20800.0,125.1199,125.1199,124.7361,124.8081,20800.0
2011-10-17 13:00:00,156.0,156.33,155.67,156.05,24300.0,124.7361,125.0,124.4722,124.7761,24300.0
2011-10-17 13:30:00,156.03,156.16,155.6,155.9,25500.0,124.7601,124.864,124.4163,124.6562,25500.0
2011-10-17 14:00:00,155.9,156.53,155.8,156.37,28700.0,124.6562,125.1599,124.5762,125.032,28700.0
2011-10-17 14:30:00,156.31,156.36,155.0,155.5,67300.0,124.984,125.024,123.9365,124.3363,67300.0
2011-10-17 15:00:00,155.5,155.97,155.17,155.69,81400.0,124.3363,124.7121,124.0725,124.4882,81400.0
2011-10-17 15:30:00,155.64,155.94,154.59,155.09,160300.0,124.4483,124.6881,123.6087,124.0085,160300.0
2011-10-18 09:30:00,157.5,161.54,156.7,158.43,187500.0,125.9355,129.1658,125.2958,126.6791,187500.0
2011-10-18 10:00:00,158.34,161.6,158.11,161.42,129300.0,126.6072,129.2138,126.4232,129.0699,129300.0
2011-10-18 10:30:00,161.41,161.8,160.0,160.39,87100.0,129.0619,129.3737,127.9345,128.2463,87100.0
2011-10-18 11:00:00,160.37,162.48,160.34,162.47,104600.0,128.2303,129.9175,128.2063,129.9095,104600.0
2011-10-18 11:30:00,162.46,164.8,162.43,164.78,143800.0,129.9015,131.7725,129.8775,131.7565,143800.0
2011-10-18 12:00:00,164.78,164.99,163.08,163.26,90900.0,131.7565,131.9244,130.3972,130.5411,90900.0
2011-10-18 12:30:00,163.25,163.61,162.71,163.61,47000.0,130.5331,130.821,130.1014,130.821,47000.0
2011-10-18 13:00:00,163.61,164.18,163.25,163.64,41500.0,130.821,131.2768,130.5331,130.845,41500.0
2011-10-18 13:30:00,163.6,163.69,163.07,163.51,58500.0,130.813,130.885,130.3892,130.741,58500.0
2011-10-18 14:00:00,163.58,164.9,163.35,164.63,65600.0,130.797,131.8525,130.6131,131.6366,65600.0
2011-10-18 14:30:00,164.77,164.99,163.97,164.63,49300.0,131.7485,131.9244,131.1088,131.6366,49300.0
2011-10-18 15:00:00,164.61,166.2,164.61,166.15,136500.0,131.6206,132.8919,131.6206,132.852,136500.0
2011-10-18 15:30:00,166.11,167.42,165.89,166.23,288000.0,132.82,133.8674,132.6441,132.9159,288000.0
2011-10-19 09:30:00,166.94,166.94,164.66,166.37,61600.0,133.4836,133.4836,131.6606,133.0279,61600.0
2011-10-19 10:00:00,166.38,167.51,165.97,167.38,60800.0,133.0359,133.9394,132.708,133.8355,60800.0
2011-10-19 10:30:00,167.37,167.46,165.99,166.01,59900.0,133.8275,133.8994,132.724,132.74,59900.0
2011-10-19 11:00:00,166.02,166.23,165.15,165.89,62700.0,132.748,132.9159,132.0524,132.6441,62700.0
2011-10-19 11:30:00,165.89,166.45,165.48,165.7,40900.0,132.6441,133.0918,132.3162,132.4921,40900.0
2011-10-19 12:00:00,165.71,166.51,165.42,166.33,54000.0,132.5001,133.1398,132.2683,132.9959,54000.0
2011-10-19 12:30:00,166.33,166.51,165.92,166.08,28700.0,132.9959,133.1398,132.6681,132.796,28700.0
2011-10-19 13:00:00,166.1,166.27,165.91,165.99,27700.0,132.812,132.9479,132.6601,132.724,27700.0
2011-10-19 13:30:00,166.0,166.09,165.22,165.53,39200.0,132.732,132.804,132.1083,132.3562,39200.0
2011-10-19 14:00:00,165.55,165.68,164.0,164.06,59800.0,132.3722,132.4761,131.1328,131.1808,59800.0
2011-10-19 14:30:00,164.06,164.51,163.51,164.05,42100.0,131.1808,131.5406,130.741,131.1728,42100.0
2011-10-19 15:00:00,163.94,164.44,163.47,163.7,53700.0,131.0849,131.4847,130.7091,130.893,53700.0
2011-10-19 15:30:00,163.65,164.34,163.11,163.65,127100.0,130.853,131.4047,130.4212,130.853,127100.0
2011-10-20 09:30:00,164.0,164.28,162.5,164.06,43000.0,131.1328,131.3567,129.9335,131.1808,43000.0
2011-10-20 10:00:00,164.13,165.49,164.12,164.67,26200.0,131.2368,132.3242,131.2288,131.6686,26200.0
2011-10-20 10:30:00,164.78,165.28,164.2,164.2,33500.0,131.7565,132.1563,131.2928,131.2928,33500.0
2011-10-20 11:00:00,164.01,164.49,163.35,164.22,20800.0,131.1408,131.5246,130.6131,131.3087,20800.0
2011-10-20 11:30:00,164.22,164.89,163.33,163.45,15100.0,131.3087,131.8445,130.5971,130.6931,15100.0
2011-10-20 12:00:00,163.51,163.51,162.86,163.41,11700.0,130.741,130.741,130.2213,130.6611,11700.0
2011-10-20 12:30:00,163.41,163.92,162.89,163.77,12800.0,130.6611,131.0689,130.2453,130.9489,12800.0
2011-10-20 13:00:00,163.77,165.39,163.52,164.99,14500.0,130.9489,132.2443,130.749,131.9244,14500.0
2011-10-20 13:30:00,164.94,165.43,164.53,164.81,25300.0,131.8845,132.2763,131.5566,131.7805,25300.0
2011-10-20 14:00:00,164.71,165.14,164.49,164.96,52100.0,131.7005,132.0444,131.5246,131.9004,52100.0
2011-10-20 14:30:00,165.0,165.73,164.67,165.0,39900.0,131.9324,132.5161,131.6686,131.9324,39900.0
2011-10-20 15:00:00,165.03,165.3,164.29,164.5,39100.0,131.9564,132.1723,131.3647,131.5326,39100.0
2011-10-20 15:30:00,164.44,165.32,164.29,165.09,84600.0,131.4847,132.1883,131.3647,132.0044,84600.0
2011-10-21 09:30:00,166.13,168.0,164.79,164.79,178100.0,132.836,134.3312,131.7645,131.7645,178100.0
2011-10-21 10:00:00,164.89,167.42,164.81,167.29,43000.0,131.8445,133.8674,131.7805,133.7635,43000.0
2011-10-21 10:30:00,167.42,167.64,165.83,166.33,26500.0,133.8674,134.0433,132.5961,132.9959,26500.0
2011-10-21 11:00:00,166.58,167.31,166.22,166.22,18100.0,133.1958,133.7795,132.9079,132.9079,18100.0
2011-10-21 11:30:00,166.11,166.94,165.98,166.72,11600.0,132.82,133.4836,132.716,133.3077,11600.0
2011-10-21 12:00:00,166.7,166.81,166.51,166.79,6400.0,133.2917,133.3797,133.1398,133.3637,6400.0
2011-10-21 12:30:00,166.79,166.8,166.35,166.59,10200.0,133.3637,133.3717,133.0119,133.2038,10200.0
2011-10-21 13:00:00,166.58,166.58,165.9,165.99,13600.0,133.1958,133.1958,132.6521,132.724,13600.0
2011-10-21 13:30:00,165.86,166.47,165.75,166.01,13100.0,132.6201,133.1078,132.5321,132.74,13100.0
2011-10-21 14:00:00,165.94,166.95,165.9,166.43,17500.0,132.684,133.4916,132.6521,133.0758,17500.0
2011-10-21 14:30:00,166.41,167.31,166.1,167.31,23200.0,133.0599,133.7795,132.812,133.7795,23200.0
2011-10-21 15:00:00,167.29,167.42,166.89,167.3,32200.0,133.7635,133.8674,133.4437,133.7715,32200.0
2011-10-21 15:30:00,167.22,167.75,166.34,167.69,90600.0,133.7075,134.1313,133.0039,134.0833,90600.0
2011-10-24 09:30:00,167.52,168.71,167.12,168.42,69700.0,133.9474,134.8989,133.6276,134.667,69700.0
2011-10-24 10:00:00,168.45,168.99,168.28,168.47,42600.0,134.691,135.1228,134.5551,134.707,42600.0
2011-10-24 10:30:00,168.47,168.82,168.25,168.8,36100.0,134.707,134.9869,134.5311,134.9709,36100.0
2011-10-24 11:00:00,168.77,169.0,168.77,168.99,37600.0,134.9469,135.1308,134.9469,135.1228,37600.0
2011-10-24 11:30:00,168.95,169.8,168.91,169.77,60600.0,135.0908,135.7705,135.0588,135.7465,60600.0
2011-10-24 12:00:00,169.81,170.25,169.57,170.19,22100.0,135.7785,136.1303,135.5866,136.0823,22100.0
2011-10-24 12:30:00,170.25,170.41,169.97,170.31,20800.0,136.1303,136.2582,135.9064,136.1783,20800.0
2011-10-24 13:00:00,170.31,170.86,169.91,170.51,14500.0,136.1783,136.618,135.8584,136.3382,14500.0
2011-10-24 13:30:00,170.47,171.44,170.34,171.3,19900.0,136.3062,137.0818,136.2022,136.9698,19900.0
2011-10-24 14:00:00,171.3,171.32,170.9,171.11,26400.0,136.9698,136.9858,136.65,136.8179,26400.0
2011-10-24 14:30:00,171.15,172.33,170.81,172.15,60300.0,136.8499,137.7934,136.578,137.6495,60300.0
2011-10-24 15:00:00,172.15,172.25,170.31,170.44,63500.0,137.6495,137.7295,136.1783,136.2822,63500.0
2011-10-24 15:30:00,170.48,171.1,170.16,170.85,104000.0,136.3142,136.8099,136.0583,136.61,104000.0
2011-10-25 09:30:00,169.71,170.01,167.22,169.62,39500.0,135.6985,135.9384,133.7075,135.6265,39500.0
2011-10-25 10:00:00,169.62,170.98,168.74,170.84,33700.0,135.6265,136.714,134.9229,136.602,33700.0
2011-10-25 10:30:00,170.82,171.45,170.44,170.57,26200.0,136.586,137.0898,136.2822,136.3861,26200.0
2011-10-25 11:00:00,170.53,171.21,169.51,169.82,45600.0,136.3542,136.8979,135.5386,135.7865,45600.0
2011-10-25 11:30:00,169.73,170.26,169.41,170.26,23700.0,135.7145,136.1383,135.4586,136.1383,23700.0
2011-10-25 12:00:00,170.24,171.05,170.0,170.9,23200.0,136.1223,136.77,135.9304,136.65,23200.0
2011-10-25 12:30:00,170.92,171.2,169.85,169.88,33600.0,136.666,136.8899,135.8104,135.8344,33600.0
2011-10-25 13:00:00,169.88,170.12,169.69,169.8,23900.0,135.8344,136.0263,135.6825,135.7705,23900.0
2011-10-25 13:30:00,169.63,170.0,169.32,169.77,21700.0,135.6345,135.9304,135.3867,135.7465,21700.0
2011-10-25 14:00:00,169.81,170.0,169.39,169.72,28100.0,135.7785,135.9304,135.4426,135.7065,28100.0
2011-10-25 14:30:00,169.69,170.07,169.37,170.05,47900.0,135.6825,135.9864,135.4266,135.9704,47900.0
2011-10-25 15:00:00,170.05,170.11,168.85,169.12,45700.0,135.9704,136.0183,135.0109,135.2267,45700.0
2011-10-25 15:30:00,169.12,169.35,168.08,168.25,85300.0,135.2267,135.4106,134.3952,134.5311,85300.0
2011-10-26 09:30:00,170.6,170.64,169.15,169.15,28000.0,136.4101,136.4421,135.2507,135.2507,28000.0
2011-10-26 10:00:00,169.44,169.62,168.09,168.79,27000.0,135.4826,135.6265,134.4032,134.9629,27000.0
2011-10-26 10:30:00,168.65,169.33,167.57,168.2,87200.0,134.8509,135.3947,133.9874,134.4911,87200.0
2011-10-26 11:00:00,168.16,169.38,168.16,169.24,31900.0,134.4591,135.4346,134.4591,135.3227,31900.0
2011-10-26 11:30:00,169.32,169.69,168.97,168.97,26300.0,135.3867,135.6825,135.1068,135.1068,26300.0
2011-10-26 12:00:00,168.88,169.26,168.13,168.41,18800.0,135.0348,135.3387,134.4351,134.659,18800.0
2011-10-26 12:30:00,168.29,168.29,167.66,167.76,14700.0,134.5631,134.5631,134.0593,134.1393,14700.0
2011-10-26 13:00:00,167.73,168.05,167.14,167.99,38700.0,134.1153,134.3712,133.6436,134.3232,38700.0
2011-10-26 13:30:00,168.04,169.26,167.91,168.49,46500.0,134.3632,135.3387,134.2592,134.723,46500.0
2011-10-26 14:00:00,168.57,169.3,168.5,168.54,40500.0,134.787,135.3707,134.731,134.763,40500.0
2011-10-26 14:30:00,168.63,169.73,168.59,169.54,57600.0,134.8349,135.7145,134.803,135.5626,57600.0
2011-10-26 15:00:00,169.57,170.14,169.36,170.09,69200.0,135.5866,136.0423,135.4186,136.0023,69200.0
2011-10-26 15:30:00,170.05,170.53,169.4,169.74,101700.0,135.9704,136.3542,135.4506,135.7225,101700.0
2011-10-27 09:30:00,176.12,177.77,174.11,174.47,66700.0,140.8239,142.1432,139.2167,139.5045,66700.0
2011-10-27 10:00:00,174.33,175.17,174.13,174.28,41700.0,139.3926,140.0643,139.2327,139.3526,41700.0
2011-10-27 10:30:00,174.27,174.34,173.47,173.8,33300.0,139.3446,139.4006,138.705,138.9688,33300.0
2011-10-27 11:00:00,173.8,173.99,173.35,173.49,16900.0,138.9688,139.1207,138.609,138.721,16900.0
2011-10-27 11:30:00,173.39,174.07,173.33,174.04,31300.0,138.641,139.1847,138.593,139.1607,31300.0
2011-10-27 12:00:00,174.04,174.19,173.64,174.06,34600.0,139.1607,139.2807,138.8409,139.1767,34600.0
2011-10-27 12:30:00,174.06,174.6,174.01,174.33,38600.0,139.1767,139.6085,139.1367,139.3926,38600.0
2011-10-27 13:00:00,174.33,174.61,174.2,174.61,24000.0,139.3926,139.6165,139.2887,139.6165,24000.0
2011-10-27 13:30:00,174.58,175.19,174.58,174.9,29400.0,139.5925,140.0803,139.5925,139.8484,29400.0
2011-10-27 14:00:00,174.9,175.39,174.79,175.26,25700.0,139.8484,140.2402,139.7604,140.1362,25700.0
2011-10-27 14:30:00,175.26,176.25,175.15,175.97,46400.0,140.1362,140.9278,140.0483,140.7039,46400.0
2011-10-27 15:00:00,175.91,176.74,175.81,175.81,63500.0,140.656,141.3196,140.576,140.576,63500.0
2011-10-27 15:30:00,175.81,176.07,173.84,174.18,143700.0,140.576,140.7839,139.0008,139.2727,143700.0
2011-10-28 09:30:00,173.53,174.93,172.06,173.36,54000.0,138.7529,139.8724,137.5775,138.617,54000.0
2011-10-28 10:00:00,173.25,173.43,172.78,172.83,28900.0,138.529,138.673,138.1532,138.1932,28900.0
2011-10-28 10:30:00,172.85,173.19,172.71,173.05,13400.0,138.2092,138.4811,138.0973,138.3691,13400.0
2011-10-28 11:00:00,173.06,173.17,172.77,173.11,18500.0,138.3771,138.4651,138.1452,138.4171,18500.0
2011-10-28 11:30:00,173.14,173.22,172.15,172.37,24000.0,138.4411,138.5051,137.6495,137.8254,24000.0
2011-10-28 12:00:00,172.27,173.18,172.22,172.83,23600.0,137.7455,138.4731,137.7055,138.1932,23600.0
2011-10-28 12:30:00,172.72,173.53,172.71,173.47,19700.0,138.1053,138.7529,138.0973,138.705,19700.0
2011-10-28 13:00:00,173.45,173.85,173.23,173.7,8600.0,138.689,139.0088,138.5131,138.8889,8600.0
2011-10-28 13:30:00,173.73,173.73,172.97,173.32,14500.0,138.9129,138.9129,138.3052,138.585,14500.0
2011-10-28 14:00:00,173.4,173.67,172.96,173.32,16500.0,138.649,138.8649,138.2972,138.585,16500.0
2011-10-28 14:30:00,173.31,173.48,172.74,172.95,31000.0,138.577,138.713,138.1213,138.2892,31000.0
2011-10-28 15:00:00,172.91,173.49,172.75,173.47,27200.0,138.2572,138.721,138.1293,138.705,27200.0
2011-10-28 15:30:00,173.35,174.29,173.2,173.92,40300.0,138.609,139.3606,138.4891,139.0648,40300.0
2011-10-31 09:30:00,172.02,173.36,171.79,173.36,19400.0,137.5456,138.617,137.3616,138.617,19400.0
2011-10-31 10:00:00,173.17,174.88,172.89,174.88,33000.0,138.4651,139.8324,138.2412,139.8324,33000.0
2011-10-31 10:30:00,174.88,175.95,174.85,175.35,31400.0,139.8324,140.6879,139.8084,140.2082,31400.0
2011-10-31 11:00:00,175.48,175.88,174.73,175.05,24400.0,140.3121,140.632,139.7124,139.9683,24400.0
2011-10-31 11:30:00,174.99,175.46,174.85,175.12,14100.0,139.9203,140.2961,139.8084,140.0243,14100.0
2011-10-31 12:00:00,174.95,175.14,173.49,173.49,32800.0,139.8884,140.0403,138.721,138.721,32800.0
2011-10-31 12:30:00,173.38,173.64,173.14,173.22,32200.0,138.633,138.8409,138.4411,138.5051,32200.0
2011-10-31 13:00:00,173.23,173.78,173.16,173.22,30800.0,138.5131,138.9528,138.4571,138.5051,30800.0
2011-10-31 13:30:00,173.22,173.88,173.14,173.56,25600.0,138.5051,139.0328,138.4411,138.7769,25600.0
2011-10-31 14:00:00,173.51,173.74,172.98,173.34,39500.0,138.7369,138.9208,138.3132,138.601,39500.0
2011-10-31 14:30:00,173.43,173.49,172.68,173.36,38200.0,138.673,138.721,138.0733,138.617,38200.0
2011-10-31 15:00:00,173.28,173.4,172.58,172.76,70800.0,138.553,138.649,137.9933,138.1373,70800.0
2011-10-31 15:30:00,172.68,173.17,171.29,171.41,164800.0,138.0733,138.4651,136.9619,137.0578,164800.0
2011-11-01 09:30:00,166.01,168.32,166.0,168.12,71500.0,132.74,134.5871,132.732,134.4272,71500.0
2011-11-01 10:00:00,168.16,171.34,167.29,171.06,52200.0,134.4591,137.0018,133.7635,136.7779,52200.0
2011-11-01 10:30:00,171.03,172.63,170.76,172.01,66800.0,136.754,138.0333,136.5381,137.5376,66800.0
2011-11-01 11:00:00,172.05,172.97,171.7,172.25,26400.0,137.5695,138.3052,137.2897,137.7295,26400.0
2011-11-01 11:30:00,172.11,172.23,170.12,170.21,35800.0,137.6175,137.7135,136.0263,136.0983,35800.0
2011-11-01 12:00:00,170.25,171.46,169.7,171.09,55500.0,136.1303,137.0978,135.6905,136.8019,55500.0
2011-11-01 12:30:00,171.03,171.54,169.81,169.89,24000.0,136.754,137.1617,135.7785,135.8424,24000.0
2011-11-01 13:00:00,169.79,170.97,169.29,170.87,30400.0,135.7625,136.706,135.3627,136.626,30400.0
2011-11-01 13:30:00,170.97,172.5,170.33,170.91,65400.0,136.706,137.9294,136.1942,136.658,65400.0
2011-11-01 14:00:00,170.81,172.11,170.59,171.69,26900.0,136.578,137.6175,136.4021,137.2817,26900.0
2011-11-01 14:30:00,171.69,171.78,170.09,170.33,38100.0,137.2817,137.3537,136.0023,136.1942,38100.0
2011-11-01 15:00:00,170.33,170.55,169.34,170.29,38700.0,136.1942,136.3702,135.4027,136.1623,38700.0
2011-11-01 15:30:00,170.29,171.42,169.36,169.62,102800.0,136.1623,137.0658,135.4186,135.6265,102800.0
2011-11-02 09:30:00,172.0,172.6,171.27,171.48,22400.0,137.5296,138.0093,136.9459,137.1138,22400.0
2011-11-02 10:00:00,171.55,172.57,171.55,172.01,25500.0,137.1697,137.9853,137.1697,137.5376,25500.0
2011-11-02 10:30:00,172.01,173.17,171.37,172.89,24900.0,137.5376,138.4651,137.0258,138.2412,24900.0
2011-11-02 11:00:00,172.89,174.24,172.86,173.88,36100.0,138.2412,139.3206,138.2172,139.0328,36100.0
2011-11-02 11:30:00,173.91,173.93,172.76,172.87,18200.0,139.0568,139.0728,138.1373,138.2252,18200.0
2011-11-02 12:00:00,172.88,173.58,172.51,172.89,27700.0,138.2332,138.7929,137.9374,138.2412,27700.0
2011-11-02 12:30:00,172.89,173.37,172.19,172.32,20800.0,138.2412,138.625,137.6815,137.7854,20800.0
2011-11-02 13:00:00,172.0,172.59,171.59,172.51,32800.0,137.5296,138.0013,137.2017,137.9374,32800.0
2011-11-02 13:30:00,172.46,173.43,172.31,173.26,48500.0,137.8974,138.673,137.7774,138.537,48500.0
2011-11-02 14:00:00,173.27,173.66,172.79,173.55,47100.0,138.545,138.8569,138.1612,138.7689,47100.0
2011-11-02 14:30:00,173.45,174.5,173.27,174.22,32800.0,138.689,139.5285,138.545,139.3047,32800.0
2011-11-02 15:00:00,174.34,175.12,174.0,175.08,67500.0,139.4006,140.0243,139.1287,139.9923,67500.0
2011-11-02 15:30:00,175.08,175.23,173.99,174.53,109500.0,139.9923,140.1122,139.1207,139.5525,109500.0
2011-11-03 09:30:00,176.2,177.18,176.0,177.02,39500.0,140.8878,141.6714,140.7279,141.5435,39500.0
2011-11-03 10:00:00,177.15,177.3,176.0,176.77,45600.0,141.6475,141.7674,140.7279,141.3436,45600.0
2011-11-03 10:30:00,176.82,178.14,176.67,177.55,36400.0,141.3836,142.439,141.2636,141.9673,36400.0
2011-11-03 11:00:00,177.49,178.38,177.0,178.23,39800.0,141.9193,142.6309,141.5275,142.511,39800.0
2011-11-03 11:30:00,178.31,178.52,177.36,177.43,28900.0,142.575,142.7429,141.8154,141.8713,28900.0
2011-11-03 12:00:00,177.42,178.53,177.3,178.32,41500.0,141.8633,142.7509,141.7674,142.583,41500.0
2011-11-03 12:30:00,178.44,178.69,177.25,178.64,30800.0,142.6789,142.8788,141.7274,142.8388,30800.0
2011-11-03 13:00:00,178.64,178.89,178.17,178.46,18700.0,142.8388,143.0387,142.463,142.6949,18700.0
2011-11-03 13:30:00,178.39,179.24,178.18,178.42,25000.0,142.6389,143.3186,142.471,142.6629,25000.0
2011-11-03 14:00:00,178.51,179.35,178.22,178.38,37900.0,142.7349,143.4066,142.503,142.6309,37900.0
2011-11-03 14:30:00,178.51,178.77,178.04,178.56,24900.0,142.7349,142.9428,142.3591,142.7749,24900.0
2011-11-03 15:00:00,178.48,179.04,178.43,178.88,37300.0,142.7109,143.1587,142.6709,143.0307,37300.0
2011-11-03 15:30:00,178.89,179.5,178.44,179.08,74500.0,143.0387,143.5265,142.6789,143.1907,74500.0
2011-11-04 09:30:00,177.52,178.39,177.2,177.22,21300.0,141.9433,142.6389,141.6874,141.7034,21300.0
2011-11-04 10:00:00,177.22,177.74,176.87,177.0,34500.0,141.7034,142.1192,141.4236,141.5275,34500.0
2011-11-04 10:30:00,176.9,176.97,176.17,176.73,18100.0,141.4476,141.5035,140.8639,141.3116,18100.0
2011-11-04 11:00:00,176.99,177.01,176.04,176.6,37400.0,141.5195,141.5355,140.7599,141.2077,37400.0
2011-11-04 11:30:00,176.6,177.28,176.18,177.28,15500.0,141.2077,141.7514,140.8718,141.7514,15500.0
2011-11-04 12:00:00,177.25,177.83,177.2,177.72,23700.0,141.7274,142.1912,141.6874,142.1032,23700.0
2011-11-04 12:30:00,177.69,177.69,177.0,177.44,10700.0,142.0792,142.0792,141.5275,141.8793,10700.0
2011-11-04 13:00:00,177.57,178.19,177.36,178.03,6900.0,141.9833,142.479,141.8154,142.3511,6900.0
2011-11-04 13:30:00,177.93,179.05,177.67,178.4,11500.0,142.2711,143.1667,142.0632,142.6469,11500.0
2011-11-04 14:00:00,178.4,178.92,178.33,178.79,13200.0,142.6469,143.0627,142.591,142.9588,13200.0
2011-11-04 14:30:00,178.78,178.84,177.98,178.31,15600.0,142.9508,142.9988,142.3111,142.575,15600.0
2011-11-04 15:00:00,178.36,178.36,177.55,177.9,23700.0,142.615,142.615,141.9673,142.2471,23700.0
2011-11-04 15:30:00,177.94,178.71,177.74,178.27,64800.0,142.2791,142.8948,142.1192,142.543,64800.0
2011-11-07 09:30:00,178.36,178.99,178.07,178.16,17500.0,142.615,143.1187,142.3831,142.455,17500.0
2011-11-07 10:00:00,178.33,178.33,177.5,177.61,12300.0,142.591,142.591,141.9273,142.0153,12300.0
2011-11-07 10:30:00,177.39,177.49,175.89,176.45,14100.0,141.8394,141.9193,140.64,141.0877,14100.0
2011-11-07 11:00:00,176.35,177.13,176.22,176.34,13400.0,141.0078,141.6315,140.9038,140.9998,13400.0
2011-11-07 11:30:00,176.35,176.86,176.15,176.44,10100.0,141.0078,141.4156,140.8479,141.0797,10100.0
2011-11-07 12:00:00,176.44,176.65,175.14,175.31,8200.0,141.0797,141.2477,140.0403,140.1762,8200.0
2011-11-07 12:30:00,175.26,176.04,175.03,175.97,13100.0,140.1362,140.7599,139.9523,140.7039,13100.0
2011-11-07 13:00:00,175.89,176.5,175.71,176.5,10100.0,140.64,141.1277,140.496,141.1277,10100.0
2011-11-07 13:30:00,176.66,177.25,176.3,176.85,17300.0,141.2557,141.7274,140.9678,141.4076,17300.0
2011-11-07 14:00:00,177.05,177.91,176.71,177.87,20300.0,141.5675,142.2551,141.2956,142.2232,20300.0
2011-11-07 14:30:00,177.81,178.38,177.48,178.37,16500.0,142.1752,142.6309,141.9113,142.623,16500.0
2011-11-07 15:00:00,178.36,178.55,177.77,177.77,22500.0,142.615,142.7669,142.1432,142.1432,22500.0
2011-11-07 15:30:00,177.7,178.78,177.69,178.57,42400.0,142.0872,142.9508,142.0792,142.7829,42400.0
2011-11-08 09:30:00,178.85,179.61,177.05,179.54,43800.0,143.0068,143.6144,141.5675,143.5585,43800.0
2011-11-08 10:00:00,179.54,179.54,177.48,177.61,13200.0,143.5585,143.5585,141.9113,142.0153,13200.0
2011-11-08 10:30:00,177.55,178.86,177.53,178.48,15700.0,141.9673,143.0148,141.9513,142.7109,15700.0
2011-11-08 11:00:00,178.21,178.68,177.27,177.68,14400.0,142.495,142.8708,141.7434,142.0712,14400.0
2011-11-08 11:30:00,177.69,178.31,177.35,178.13,10500.0,142.0792,142.575,141.8074,142.4311,10500.0
2011-11-08 12:00:00,177.97,178.76,177.86,178.32,17300.0,142.3031,142.9348,142.2152,142.583,17300.0
2011-11-08 12:30:00,178.37,179.01,178.36,178.92,10800.0,142.623,143.1347,142.615,143.0627,10800.0
2011-11-08 13:00:00,178.9,179.66,178.67,179.6,20100.0,143.0467,143.6544,142.8628,143.6064,20100.0
2011-11-08 13:30:00,179.62,180.84,179.46,180.61,38200.0,143.6224,144.5979,143.4945,144.414,38200.0
2011-11-08 14:00:00,180.61,181.15,180.03,180.98,15700.0,144.414,144.8458,143.9503,144.7099,15700.0
2011-11-08 14:30:00,181.07,181.31,180.8,181.14,19000.0,144.7818,144.9737,144.566,144.8378,19000.0
2011-11-08 15:00:00,181.13,181.5,180.56,181.1,34500.0,144.8298,145.1257,144.3741,144.8058,34500.0
2011-11-08 15:30:00,181.19,181.72,180.96,181.32,75900.0,144.8778,145.3016,144.6939,144.9817,75900.0
2011-11-09 09:30:00,177.1,178.16,176.0,176.25,39000.0,142.1487,142.9995,141.2658,141.4665,39000.0
2011-11-09 10:00:00,176.25,177.44,176.0,176.23,33200.0,141.4665,142.4216,141.2658,141.4504,33200.0
2011-11-09 10:30:00,176.26,177.41,175.6,176.49,29800.0,141.4745,142.3976,140.9448,141.6591,29800.0
2011-11-09 11:00:00,176.47,177.56,176.26,177.0,24100.0,141.6431,142.518,141.4745,142.0685,24100.0
2011-11-09 11:30:00,177.05,177.69,176.78,176.96,17000.0,142.1086,142.6223,141.8919,142.0364,17000.0
2011-11-09 12:00:00,177.02,177.15,176.07,176.12,32500.0,142.0845,142.1889,141.322,141.3621,32500.0
2011-11-09 12:30:00,176.12,176.56,176.09,176.56,30100.0,141.3621,141.7153,141.3381,141.7153,30100.0
2011-11-09 13:00:00,176.45,176.91,175.66,176.02,34300.0,141.627,141.9962,140.9929,141.2819,34300.0
2011-11-09 13:30:00,176.02,176.13,174.07,174.34,52000.0,141.2819,141.3702,139.7167,139.9334,52000.0
2011-11-09 14:00:00,174.4,174.4,172.63,173.24,65700.0,139.9816,139.9816,138.5609,139.0505,65700.0
2011-11-09 14:30:00,173.25,173.84,172.9,173.24,64700.0,139.0586,139.5321,138.7776,139.0505,64700.0
2011-11-09 15:00:00,173.13,174.27,173.02,174.01,92300.0,138.9622,139.8773,138.8739,139.6686,92300.0
2011-11-09 15:30:00,173.99,174.01,172.37,172.74,167900.0,139.6525,139.6686,138.3522,138.6492,167900.0
2011-11-10 09:30:00,175.0,175.44,174.16,174.47,21700.0,140.4632,140.8163,139.789,140.0378,21700.0
2011-11-10 10:00:00,174.57,175.82,174.49,174.89,23600.0,140.118,141.1214,140.0538,140.3749,23600.0
2011-11-10 10:30:00,174.72,175.69,174.35,175.52,34300.0,140.2384,141.017,139.9415,140.8806,34300.0
2011-11-10 11:00:00,175.47,176.23,175.47,175.97,30900.0,140.8404,141.4504,140.8404,141.2418,30900.0
2011-11-10 11:30:00,175.99,176.83,175.57,176.16,29900.0,141.2578,141.932,140.9207,141.3943,29900.0
2011-11-10 12:00:00,176.19,176.45,175.68,175.73,21800.0,141.4183,141.627,141.009,141.0491,21800.0
2011-11-10 12:30:00,175.79,176.0,175.13,175.91,23000.0,141.0973,141.2658,140.5675,141.1936,23000.0
2011-11-10 13:00:00,175.91,176.78,175.66,176.07,22600.0,141.1936,141.8919,140.9929,141.322,22600.0
2011-11-10 13:30:00,175.99,176.58,175.81,176.33,20200.0,141.2578,141.7314,141.1133,141.5307,20200.0
2011-11-10 14:00:00,176.42,176.42,175.38,175.64,26100.0,141.6029,141.6029,140.7682,140.9769,26100.0
2011-11-10 14:30:00,175.67,176.22,175.07,175.2,26500.0,141.001,141.4424,140.5194,140.6237,26500.0
2011-11-10 15:00:00,175.11,176.33,174.94,176.0,51700.0,140.5515,141.5307,140.415,141.2658,51700.0
2011-11-10 15:30:00,175.95,176.57,175.52,176.22,117400.0,141.2257,141.7233,140.8806,141.4424,117400.0
2011-11-11 09:30:00,178.05,178.84,177.29,178.33,32500.0,142.9113,143.5453,142.3012,143.136,32500.0
2011-11-11 10:00:00,178.4,179.42,178.2,179.1,18100.0,143.1922,144.0109,143.0317,143.754,18100.0
2011-11-11 10:30:00,179.29,180.0,179.1,179.7,17000.0,143.9065,144.4764,143.754,144.2356,17000.0
2011-11-11 11:00:00,179.69,180.3,179.64,179.91,26300.0,144.2276,144.7172,144.1875,144.4042,26300.0
2011-11-11 11:30:00,179.91,180.0,179.0,179.23,56000.0,144.4042,144.4764,143.6738,143.8584,56000.0
2011-11-11 12:00:00,179.24,179.5,178.93,179.18,13600.0,143.8664,144.0751,143.6176,143.8182,13600.0
2011-11-11 12:30:00,179.25,179.45,178.89,179.17,8200.0,143.8744,144.035,143.5855,143.8102,8200.0
2011-11-11 13:00:00,179.18,179.77,178.94,179.17,16200.0,143.8182,144.2918,143.6256,143.8102,16200.0
2011-11-11 13:30:00,179.17,179.71,179.02,179.17,10600.0,143.8102,144.2436,143.6898,143.8102,10600.0
2011-11-11 14:00:00,179.24,179.65,179.05,179.13,37300.0,143.8664,144.1955,143.7139,143.7781,37300.0
2011-11-11 14:30:00,179.19,179.42,178.6,178.88,23500.0,143.8263,144.0109,143.3527,143.5775,23500.0
2011-11-11 15:00:00,178.8,179.39,178.58,179.33,28700.0,143.5132,143.9868,143.3367,143.9386,28700.0
2011-11-11 15:30:00,179.43,179.53,178.68,179.42,66100.0,144.0189,144.0992,143.4169,144.0109,66100.0
2011-11-14 09:30:00,179.13,179.94,178.7,178.7,31100.0,143.7781,144.4283,143.433,143.433,31100.0
2011-11-14 10:00:00,178.73,179.41,178.7,178.8,55700.0,143.4571,144.0029,143.433,143.5132,55700.0
2011-11-14 10:30:00,178.85,178.85,177.87,178.34,36000.0,143.5534,143.5534,142.7668,143.144,36000.0
2011-11-14 11:00:00,178.52,178.52,177.21,177.71,47300.0,143.2885,143.2885,142.237,142.6384,47300.0
2011-11-14 11:30:00,177.71,178.17,177.11,177.3,29700.0,142.6384,143.0076,142.1568,142.3093,29700.0
2011-11-14 12:00:00,177.34,177.47,176.36,176.75,20100.0,142.3414,142.4457,141.5548,141.8678,20100.0
2011-11-14 12:30:00,176.76,177.14,176.52,177.14,15100.0,141.8758,142.1808,141.6832,142.1808,15100.0
2011-11-14 13:00:00,177.13,177.58,176.89,177.54,8700.0,142.1728,142.534,141.9802,142.5019,8700.0
2011-11-14 13:30:00,177.62,178.04,177.32,177.86,24100.0,142.5661,142.9032,142.3253,142.7588,24100.0
2011-11-14 14:00:00,177.89,178.31,177.61,177.61,15000.0,142.7828,143.1199,142.5581,142.5581,15000.0
2011-11-14 14:30:00,177.69,177.8,176.62,176.69,19600.0,142.6223,142.7106,141.7635,141.8197,19600.0
2011-11-14 15:00:00,176.74,177.53,176.74,177.24,39200.0,141.8598,142.4939,141.8598,142.2611,39200.0
2011-11-14 15:30:00,177.27,177.74,177.02,177.54,79700.0,142.2852,142.6624,142.0845,142.5019,79700.0
2011-11-15 09:30:00,177.03,178.23,175.91,177.5,17700.0,142.0926,143.0557,141.1936,142.4698,17700.0
2011-11-15 10:00:00,177.37,177.75,176.56,176.99,17500.0,142.3655,142.6705,141.7153,142.0605,17500.0
2011-11-15 10:30:00,176.93,177.42,176.44,176.51,19200.0,142.0123,142.4056,141.619,141.6752,19200.0
2011-11-15 11:00:00,176.27,176.69,175.69,176.32,22900.0,141.4825,141.8197,141.017,141.5227,22900.0
2011-11-15 11:30:00,176.41,176.7,175.81,176.59,23800.0,141.5949,141.8277,141.1133,141.7394,23800.0
2011-11-15 12:00:00,176.57,177.45,176.57,177.25,23000.0,141.7233,142.4297,141.7233,142.2691,23000.0
2011-11-15 12:30:00,177.31,178.27,177.31,177.79,18600.0,142.3173,143.0878,142.3173,142.7026,18600.0
2011-11-15 13:00:00,177.85,178.5,177.85,178.3,21200.0,142.7507,143.2724,142.7507,143.1119,21200.0
2011-11-15 13:30:00,178.45,178.93,178.31,178.74,19000.0,143.2323,143.6176,143.1199,143.4651,19000.0
2011-11-15 14:00:00,178.74,179.2,178.51,178.71,15600.0,143.4651,143.8343,143.2805,143.441,15600.0
2011-11-15 14:30:00,178.75,179.42,178.75,179.31,12700.0,143.4731,144.0109,143.4731,143.9226,12700.0
2011-11-15 15:00:00,179.27,179.95,179.22,179.89,29300.0,143.8905,144.4363,143.8504,144.3881,29300.0
2011-11-15 15:30:00,179.89,179.97,179.28,179.31,58800.0,144.3881,144.4523,143.8985,143.9226,58800.0
2011-11-16 09:30:00,177.5,177.57,176.38,176.99,23700.0,142.4698,142.526,141.5708,142.0605,23700.0
2011-11-16 10:00:00,177.04,177.54,176.46,176.89,18200.0,142.1006,142.5019,141.635,141.9802,18200.0
2011-11-16 10:30:00,176.82,177.99,176.75,177.71,19100.0,141.924,142.8631,141.8678,142.6384,19100.0
2011-11-16 11:00:00,177.81,178.73,177.81,178.15,15800.0,142.7186,143.4571,142.7186,142.9915,15800.0
2011-11-16 11:30:00,178.13,178.28,177.09,177.09,24200.0,142.9755,143.0959,142.1407,142.1407,24200.0
2011-11-16 12:00:00,177.16,177.92,177.08,177.59,19900.0,142.1969,142.8069,142.1327,142.542,19900.0
2011-11-16 12:30:00,177.53,178.22,177.53,177.69,13800.0,142.4939,143.0477,142.4939,142.6223,13800.0
2011-11-16 13:00:00,177.77,178.58,177.77,178.43,13200.0,142.6865,143.3367,142.6865,143.2163,13200.0
2011-11-16 13:30:00,178.43,178.82,178.01,178.13,15700.0,143.2163,143.5293,142.8792,142.9755,15700.0
2011-11-16 14:00:00,178.13,178.53,177.85,178.15,19700.0,142.9755,143.2965,142.7507,142.9915,19700.0
2011-11-16 14:30:00,178.18,178.82,177.81,178.08,18100.0,143.0156,143.5293,142.7186,142.9353,18100.0
2011-11-16 15:00:00,178.2,179.11,177.07,177.82,285400.0,143.0317,143.7621,142.1247,142.7266,285400.0
2011-11-16 15:30:00,177.79,177.99,176.12,176.89,136500.0,142.7026,142.8631,141.3621,141.9802,136500.0
2011-11-17 09:30:00,176.94,177.04,175.6,176.03,29500.0,142.0203,142.1006,140.9448,141.2899,29500.0
2011-11-17 10:00:00,175.92,176.33,175.48,176.2,102600.0,141.2016,141.5307,140.8485,141.4264,102600.0
2011-11-17 10:30:00,176.19,176.19,175.51,175.65,45200.0,141.4183,141.4183,140.8725,140.9849,45200.0
2011-11-17 11:00:00,175.62,176.29,175.3,175.91,30500.0,140.9608,141.4986,140.704,141.1936,30500.0
2011-11-17 11:30:00,175.98,176.1,175.5,175.54,32800.0,141.2498,141.3461,140.8645,140.8966,32800.0
2011-11-17 12:00:00,175.59,175.73,175.1,175.16,17600.0,140.9367,141.0491,140.5434,140.5916,17600.0
2011-11-17 12:30:00,175.07,175.38,173.75,175.05,78800.0,140.5194,140.7682,139.4599,140.5033,78800.0
2011-11-17 13:00:00,174.99,175.39,174.54,175.15,26900.0,140.4552,140.7762,140.094,140.5836,26900.0
2011-11-17 13:30:00,175.17,175.57,174.14,175.57,30200.0,140.5996,140.9207,139.7729,140.9207,30200.0
2011-11-17 14:00:00,175.44,175.83,174.51,175.12,34000.0,140.8163,141.1294,140.0699,140.5595,34000.0
2011-11-17 14:30:00,175.15,175.59,174.44,175.5,26200.0,140.5836,140.9367,140.0137,140.8645,26200.0
2011-11-17 15:00:00,175.43,175.76,174.52,175.03,44000.0,140.8083,141.0732,140.0779,140.4873,44000.0
2011-11-17 15:30:00,175.07,175.67,174.48,175.5,96400.0,140.5194,141.001,140.0458,140.8645,96400.0
2011-11-18 09:30:00,175.84,176.32,175.47,176.0,77300.0,141.1374,141.5227,140.8404,141.2658,77300.0
2011-11-18 10:00:00,176.08,176.27,174.71,175.35,20600.0,141.33,141.4825,140.2304,140.7441,20600.0
2011-11-18 10:30:00,175.35,176.56,175.22,176.3,23100.0,140.7441,141.7153,140.6398,141.5066,23100.0
2011-11-18 11:00:00,176.39,176.93,176.29,176.66,15700.0,141.5789,142.0123,141.4986,141.7956,15700.0
2011-11-18 11:30:00,176.75,176.79,175.79,175.89,19200.0,141.8678,141.8999,141.0973,141.1775,19200.0
2011-11-18 12:00:00,175.9,176.02,175.34,175.98,17200.0,141.1856,141.2819,140.7361,141.2498,17200.0
2011-11-18 12:30:00,176.01,176.33,175.68,175.86,15100.0,141.2739,141.5307,141.009,141.1535,15100.0
2011-11-18 13:00:00,175.86,176.26,175.64,176.14,17800.0,141.1535,141.4745,140.9769,141.3782,17800.0
2011-11-18 13:30:00,176.14,176.56,176.03,176.26,12700.0,141.3782,141.7153,141.2899,141.4745,12700.0
2011-11-18 14:00:00,176.26,177.09,176.14,176.78,28300.0,141.4745,142.1407,141.3782,141.8919,28300.0
2011-11-18 14:30:00,176.9,177.38,176.68,176.85,34600.0,141.9882,142.3735,141.8116,141.9481,34600.0
2011-11-18 15:00:00,176.79,177.03,176.53,176.75,42900.0,141.8999,142.0926,141.6912,141.8678,42900.0
2011-11-18 15:30:00,176.8,177.05,176.26,176.38,66200.0,141.9079,142.1086,141.4745,141.5708,66200.0
2011-11-21 09:30:00,173.17,174.99,173.17,174.68,50200.0,138.9943,140.4552,138.9943,140.2063,50200.0
2011-11-21 10:00:00,174.59,175.55,174.02,175.23,34800.0,140.1341,140.9046,139.6766,140.6478,34800.0
2011-11-21 10:30:00,175.23,175.42,174.33,174.35,22200.0,140.6478,140.8003,139.9254,139.9415,22200.0
2011-11-21 11:00:00,174.31,174.31,173.63,174.01,20600.0,139.9094,139.9094,139.3636,139.6686,20600.0
2011-11-21 11:30:00,173.94,174.26,173.57,173.86,34600.0,139.6124,139.8692,139.3154,139.5482,34600.0
2011-11-21 12:00:00,173.77,174.06,173.57,173.64,20600.0,139.4759,139.7087,139.3154,139.3716,20600.0
2011-11-21 12:30:00,173.51,173.79,173.5,173.5,25300.0,139.2672,139.492,139.2592,139.2592,25300.0
2011-11-21 13:00:00,173.57,174.15,173.57,174.05,23200.0,139.3154,139.7809,139.3154,139.7007,23200.0
2011-11-21 13:30:00,173.99,174.09,173.58,173.58,31300.0,139.6525,139.7328,139.3234,139.3234,31300.0
2011-11-21 14:00:00,173.6,174.91,173.51,174.22,35700.0,139.3395,140.3909,139.2672,139.8371,35700.0
2011-11-21 14:30:00,174.21,174.63,173.89,173.95,24800.0,139.8291,140.1662,139.5722,139.6204,24800.0
2011-11-21 15:00:00,173.93,174.68,173.5,174.64,37000.0,139.6044,140.2063,139.2592,140.1742,37000.0
2011-11-21 15:30:00,174.65,174.83,173.97,174.02,67600.0,140.1823,140.3267,139.6365,139.6766,67600.0
2011-11-22 09:30:00,174.04,174.7,173.55,174.43,14700.0,139.6926,140.2224,139.2993,140.0057,14700.0
2011-11-22 10:00:00,174.45,175.64,174.3,175.64,36300.0,140.0217,140.9769,139.9013,140.9769,36300.0
2011-11-22 10:30:00,175.62,175.63,174.07,174.22,17500.0,140.9608,140.9689,139.7167,139.8371,17500.0
2011-11-22 11:00:00,174.2,174.68,173.48,173.81,16800.0,139.8211,140.2063,139.2432,139.508,16800.0
2011-11-22 11:30:00,173.81,174.27,173.33,174.04,14200.0,139.508,139.8773,139.1228,139.6926,14200.0
2011-11-22 12:00:00,174.26,175.79,174.26,174.62,20900.0,139.8692,141.0973,139.8692,140.1582,20900.0
2011-11-22 12:30:00,174.65,175.29,174.53,175.25,9200.0,140.1823,140.696,140.0859,140.6638,9200.0
2011-11-22 13:00:00,175.25,175.93,175.15,175.74,32200.0,140.6638,141.2096,140.5836,141.0571,32200.0
2011-11-22 13:30:00,175.65,175.91,175.28,175.58,25100.0,140.9849,141.1936,140.6879,140.9287,25100.0
2011-11-22 14:00:00,175.58,175.95,175.36,175.95,24800.0,140.9287,141.2257,140.7521,141.2257,24800.0
2011-11-22 14:30:00,175.85,176.11,175.17,175.44,27500.0,141.1454,141.3541,140.5996,140.8163,27500.0
2011-11-22 15:00:00,175.31,175.46,174.42,175.0,58400.0,140.712,140.8324,139.9976,140.4632,58400.0
2011-11-22 15:30:00,175.03,175.17,174.03,174.09,160800.0,140.4873,140.5996,139.6846,139.7328,160800.0
2011-11-23 09:30:00,172.56,173.21,172.02,172.02,17900.0,138.5047,139.0264,138.0713,138.0713,17900.0
2011-11-23 10:00:00,171.9,172.4,170.71,170.85,27000.0,137.975,138.3763,137.0198,137.1322,27000.0
2011-11-23 10:30:00,170.84,171.69,170.66,171.6,18600.0,137.1242,137.8064,136.9797,137.7342,18600.0
2011-11-23 11:00:00,171.63,171.63,170.45,170.72,14100.0,137.7583,137.7583,136.8111,137.0279,14100.0
2011-11-23 11:30:00,170.7,171.27,170.53,170.72,22100.0,137.0118,137.4693,136.8754,137.0279,22100.0
2011-11-23 12:00:00,170.67,171.03,170.19,170.25,11100.0,136.9877,137.2767,136.6025,136.6506,11100.0
2011-11-23 12:30:00,170.3,170.96,170.01,170.83,8300.0,136.6907,137.2205,136.458,137.1161,8300.0
2011-11-23 13:00:00,170.78,171.09,170.5,170.75,9800.0,137.076,137.3248,136.8513,137.0519,9800.0
2011-11-23 13:30:00,170.82,170.98,169.67,169.83,19400.0,137.1081,137.2365,136.1851,136.3135,19400.0
2011-11-23 14:00:00,169.83,170.13,168.98,169.21,19200.0,136.3135,136.5543,135.6313,135.8159,19200.0
2011-11-23 14:30:00,169.31,170.04,169.31,169.66,17900.0,135.8961,136.4821,135.8961,136.177,17900.0
2011-11-23 15:00:00,169.6,170.38,169.53,169.87,36000.0,136.1289,136.755,136.0727,136.3456,36000.0
2011-11-23 15:30:00,170.01,170.92,169.5,169.56,53600.0,136.458,137.1884,136.0486,136.0968,53600.0
2011-11-25 09:30:00,169.76,170.61,168.77,169.99,19600.0,136.2573,136.9396,135.4627,136.4419,19600.0
2011-11-25 10:00:00,169.83,171.42,169.83,170.98,22900.0,136.3135,137.5897,136.3135,137.2365,22900.0
2011-11-25 10:30:00,170.95,171.72,170.95,171.44,17000.0,137.2125,137.8305,137.2125,137.6058,17000.0
2011-11-25 11:00:00,171.43,172.1,171.11,171.52,25500.0,137.5977,138.1355,137.3409,137.67,25500.0
2011-11-25 11:30:00,171.71,171.92,170.42,170.42,20900.0,137.8225,137.991,136.7871,136.7871,20900.0
2011-11-25 12:00:00,170.67,170.72,170.03,170.72,19400.0,136.9877,137.0279,136.474,137.0279,19400.0
2011-11-25 12:30:00,170.69,170.8,170.04,170.19,23800.0,137.0038,137.0921,136.4821,136.6025,23800.0
2011-11-28 09:30:00,175.0,177.08,175.0,176.72,46200.0,140.4632,142.1327,140.4632,141.8437,46200.0
2011-11-28 10:00:00,176.74,177.18,176.56,177.12,24200.0,141.8598,142.213,141.7153,142.1648,24200.0
2011-11-28 10:30:00,177.15,177.6,176.88,177.42,29400.0,142.1889,142.5501,141.9722,142.4056,29400.0
2011-11-28 11:00:00,177.39,177.64,177.12,177.45,31600.0,142.3815,142.5822,142.1648,142.4297,31600.0
2011-11-28 11:30:00,177.44,177.55,176.7,177.19,39300.0,142.4216,142.5099,141.8277,142.221,39300.0
2011-11-28 12:00:00,177.27,177.71,176.87,176.87,24100.0,142.2852,142.6384,141.9641,141.9641,24100.0
2011-11-28 12:30:00,176.77,176.82,176.09,176.17,13900.0,141.8839,141.924,141.3381,141.4023,13900.0
2011-11-28 13:00:00,176.12,176.56,175.88,176.45,9700.0,141.3621,141.7153,141.1695,141.627,9700.0
2011-11-28 13:30:00,176.57,176.92,176.24,176.24,8600.0,141.7233,142.0043,141.4585,141.4585,8600.0
2011-11-28 14:00:00,176.37,176.89,176.21,176.29,16100.0,141.5628,141.9802,141.4344,141.4986,16100.0
2011-11-28 14:30:00,176.28,176.29,175.6,175.75,12700.0,141.4906,141.4986,140.9448,141.0652,12700.0
2011-11-28 15:00:00,175.83,176.17,174.72,175.51,32800.0,141.1294,141.4023,140.2384,140.8725,32800.0
2011-11-28 15:30:00,175.38,175.88,174.87,175.76,55800.0,140.7682,141.1695,140.3588,141.0732,55800.0
2011-11-29 09:30:00,176.65,177.53,175.8,176.96,19300.0,141.7876,142.4939,141.1053,142.0364,19300.0
2011-11-29 10:00:00,177.12,177.92,176.67,177.66,21600.0,142.1648,142.8069,141.8036,142.5982,21600.0
2011-11-29 10:30:00,177.58,178.06,177.19,177.41,22400.0,142.534,142.9193,142.221,142.3976,22400.0
2011-11-29 11:00:00,177.38,177.51,176.8,176.89,19500.0,142.3735,142.4778,141.9079,141.9802,19500.0
2011-11-29 11:30:00,176.94,177.19,176.26,176.63,16300.0,142.0203,142.221,141.4745,141.7715,16300.0
2011-11-29 12:00:00,176.74,177.06,176.54,176.98,11900.0,141.8598,142.1166,141.6993,142.0524,11900.0
2011-11-29 12:30:00,176.94,176.99,176.36,176.79,11900.0,142.0203,142.0605,141.5548,141.8999,11900.0
2011-11-29 13:00:00,176.79,176.94,176.28,176.57,16200.0,141.8999,142.0203,141.4906,141.7233,16200.0
2011-11-29 13:30:00,176.43,176.63,175.89,175.89,15400.0,141.611,141.7715,141.1775,141.1775,15400.0
2011-11-29 14:00:00,175.8,176.09,175.36,175.72,21300.0,141.1053,141.3381,140.7521,141.0411,21300.0
2011-11-29 14:30:00,175.67,176.19,175.54,175.97,28200.0,141.001,141.4183,140.8966,141.2418,28200.0
2011-11-29 15:00:00,175.99,176.67,175.74,175.92,33200.0,141.2578,141.8036,141.0571,141.2016,33200.0
2011-11-29 15:30:00,176.07,176.77,175.93,176.5,105100.0,141.322,141.8839,141.2096,141.6672,105100.0
2011-11-30 09:30:00,181.27,183.38,179.71,183.27,74300.0,145.4958,147.1894,144.2436,147.1011,74300.0
2011-11-30 10:00:00,183.29,183.69,183.25,183.52,28700.0,147.1171,147.4382,147.085,147.3017,28700.0
2011-11-30 10:30:00,183.55,184.92,183.55,184.92,42200.0,147.3258,148.4254,147.3258,148.4254,42200.0
2011-11-30 11:00:00,184.89,185.95,184.68,185.89,73000.0,148.4014,149.2522,148.2328,149.204,73000.0
2011-11-30 11:30:00,185.95,187.47,185.95,186.87,69800.0,149.2522,150.4722,149.2522,149.9906,69800.0
2011-11-30 12:00:00,186.88,187.03,186.46,186.63,55600.0,149.9986,150.119,149.6615,149.798,55600.0
2011-11-30 12:30:00,186.63,187.06,186.41,186.8,31800.0,149.798,150.1431,149.6214,149.9344,31800.0
2011-11-30 13:00:00,186.7,187.04,186.61,186.68,39500.0,149.8542,150.1271,149.7819,149.8381,39500.0
2011-11-30 13:30:00,186.71,187.03,186.45,186.77,28700.0,149.8622,150.119,149.6535,149.9103,28700.0
2011-11-30 14:00:00,186.73,187.07,186.44,186.99,35700.0,149.8782,150.1511,149.6455,150.0869,35700.0
2011-11-30 14:30:00,187.05,187.24,186.08,186.64,51700.0,150.1351,150.2876,149.3565,149.806,51700.0
2011-11-30 15:00:00,186.71,186.95,186.03,186.06,64900.0,149.8622,150.0548,149.3164,149.3405,64900.0
2011-11-30 15:30:00,186.06,187.07,185.84,186.89,212700.0,149.3405,150.1511,149.1639,150.0067,212700.0
2011-12-01 09:30:00,186.9,188.94,186.32,188.65,58500.0,150.0147,151.6521,149.5491,151.4193,58500.0
2011-12-01 10:00:00,188.81,189.04,187.25,187.33,28400.0,151.5477,151.7323,150.2956,150.3598,28400.0
2011-12-01 10:30:00,187.33,187.33,186.3,186.87,28700.0,150.3598,150.3598,149.5331,149.9906,28700.0
2011-12-01 11:00:00,186.86,187.24,186.26,186.5,14700.0,149.9826,150.2876,149.501,149.6936,14700.0
2011-12-01 11:30:00,186.18,186.76,185.9,186.59,24700.0,149.4368,149.9023,149.212,149.7659,24700.0
2011-12-01 12:00:00,186.48,187.07,186.32,187.0,18100.0,149.6776,150.1511,149.5491,150.0949,18100.0
2011-12-01 12:30:00,187.0,187.06,186.36,186.4,21800.0,150.0949,150.1431,149.5813,149.6134,21800.0
2011-12-01 13:00:00,186.43,187.11,186.38,187.1,12000.0,149.6374,150.1832,149.5973,150.1752,12000.0
2011-12-01 13:30:00,187.1,187.6,186.86,187.5,15100.0,150.1752,150.5765,149.9826,150.4963,15100.0
2011-12-01 14:00:00,187.66,187.66,187.2,187.49,14900.0,150.6247,150.6247,150.2555,150.4882,14900.0
2011-12-01 14:30:00,187.52,187.62,187.12,187.39,15700.0,150.5123,150.5926,150.1913,150.408,15700.0
2011-12-01 15:00:00,187.44,187.44,186.95,187.27,23900.0,150.4481,150.4481,150.0548,150.3117,23900.0
2011-12-01 15:30:00,187.32,187.37,186.01,186.35,92600.0,150.3518,150.3919,149.3003,149.5732,92600.0
2011-12-02 09:30:00,188.76,190.63,187.61,190.55,72600.0,151.5076,153.0086,150.5846,152.9443,72600.0
2011-12-02 10:00:00,190.49,191.84,190.41,191.44,35100.0,152.8962,153.9798,152.832,153.6587,35100.0
2011-12-02 10:30:00,191.53,191.53,189.44,189.44,24100.0,153.7309,153.7309,152.0534,152.0534,24100.0
2011-12-02 11:00:00,189.57,189.58,188.33,188.86,14000.0,152.1577,152.1658,151.1625,151.5879,14000.0
2011-12-02 11:30:00,188.99,189.17,187.85,188.37,16400.0,151.6922,151.8367,150.7772,151.1946,16400.0
2011-12-02 12:00:00,188.27,188.46,187.74,188.38,10400.0,151.1143,151.2668,150.6889,151.2026,10400.0
2011-12-02 12:30:00,188.29,188.56,188.15,188.46,5100.0,151.1304,151.3471,151.018,151.2668,5100.0
2011-12-02 13:00:00,188.31,188.65,187.68,187.89,16300.0,151.1464,151.4193,150.6407,150.8093,16300.0
2011-12-02 13:30:00,187.78,188.04,187.5,188.0,9100.0,150.721,150.9297,150.4963,150.8976,9100.0
2011-12-02 14:00:00,187.94,188.16,187.12,187.95,10700.0,150.8494,151.026,150.1913,150.8575,10700.0
2011-12-02 14:30:00,187.86,187.86,186.79,186.84,25700.0,150.7852,150.7852,149.9264,149.9665,25700.0
2011-12-02 15:00:00,186.85,187.21,186.79,186.98,24700.0,149.9745,150.2635,149.9264,150.0789,24700.0
2011-12-02 15:30:00,186.97,187.2,186.07,186.2,97500.0,150.0709,150.2555,149.3485,149.4528,97500.0
2011-12-05 09:30:00,189.0,189.0,186.51,188.69,56500.0,151.7002,151.7002,149.7016,151.4514,56500.0
2011-12-05 10:00:00,188.54,189.17,188.1,188.28,23600.0,151.331,151.8367,150.9779,151.1223,23600.0
2011-12-05 10:30:00,188.26,188.5,187.81,187.93,12000.0,151.1063,151.2989,150.7451,150.8414,12000.0
2011-12-05 11:00:00,187.82,187.88,187.15,187.63,21100.0,150.7531,150.8013,150.2153,150.6006,21100.0
2011-12-05 11:30:00,187.72,188.48,187.45,187.87,21400.0,150.6729,151.2829,150.4561,150.7932,21400.0
2011-12-05 12:00:00,187.88,188.17,187.74,187.89,11400.0,150.8013,151.034,150.6889,150.8093,11400.0
2011-12-05 12:30:00,187.95,188.56,187.95,188.38,14700.0,150.8575,151.3471,150.8575,151.2026,14700.0
2011-12-05 13:00:00,188.3,188.38,187.92,188.08,16400.0,151.1384,151.2026,150.8334,150.9618,16400.0
2011-12-05 13:30:00,187.97,188.25,187.02,187.2,17200.0,150.8735,151.0983,150.111,150.2555,17200.0
2011-12-05 14:00:00,187.21,187.59,186.92,187.59,22800.0,150.2635,150.5685,150.0307,150.5685,22800.0
2011-12-05 14:30:00,187.6,187.92,187.26,187.8,27500.0,150.5765,150.8334,150.3036,150.7371,27500.0
2011-12-05 15:00:00,187.79,187.98,186.51,186.63,24300.0,150.729,150.8815,149.7016,149.798,24300.0
2011-12-05 15:30:00,186.57,187.46,186.5,187.31,55300.0,149.7498,150.4642,149.6936,150.3438,55300.0
2011-12-06 09:30:00,187.81,188.5,187.04,187.65,25800.0,150.7451,151.2989,150.1271,150.6167,25800.0
2011-12-06 10:00:00,187.59,188.48,187.59,188.26,17500.0,150.5685,151.2829,150.5685,151.1063,17500.0
2011-12-06 10:30:00,188.27,188.65,187.43,187.53,8900.0,151.1143,151.4193,150.4401,150.5203,8900.0
2011-12-06 11:00:00,187.7,187.9,187.48,187.84,13600.0,150.6568,150.8173,150.4802,150.7692,13600.0
2011-12-06 11:30:00,187.89,188.18,187.43,187.97,17700.0,150.8093,151.0421,150.4401,150.8735,17700.0
2011-12-06 12:00:00,187.97,188.0,187.29,187.45,15500.0,150.8735,150.8976,150.3277,150.4561,15500.0
2011-12-06 12:30:00,187.59,187.67,187.22,187.3,22000.0,150.5685,150.6327,150.2715,150.3357,22000.0
2011-12-06 13:00:00,187.3,187.48,187.0,187.23,24400.0,150.3357,150.4802,150.0949,150.2796,24400.0
2011-12-06 13:30:00,187.28,187.47,186.97,187.01,12400.0,150.3197,150.4722,150.0709,150.103,12400.0
2011-12-06 14:00:00,187.01,187.31,186.33,187.04,32100.0,150.103,150.3438,149.5572,150.1271,32100.0
2011-12-06 14:30:00,187.03,187.19,186.77,186.9,62900.0,150.119,150.2474,149.9103,150.0147,62900.0
2011-12-06 15:00:00,186.95,187.05,186.56,186.6,84900.0,150.0548,150.1351,149.7418,149.7739,84900.0
2011-12-06 15:30:00,186.61,186.9,186.17,186.23,68100.0,149.7819,150.0147,149.4287,149.4769,68100.0
2011-12-07 09:30:00,185.08,185.21,183.38,185.03,42700.0,148.5539,148.6582,147.1894,148.5137,42700.0
2011-12-07 10:00:00,185.15,185.29,184.74,184.84,24500.0,148.61,148.7224,148.281,148.3612,24500.0
2011-12-07 10:30:00,184.87,185.39,184.4,185.08,13400.0,148.3853,148.8027,148.0081,148.5539,13400.0
2011-12-07 11:00:00,185.08,185.96,185.08,185.73,12800.0,148.5539,149.2602,148.5539,149.0756,12800.0
2011-12-07 11:30:00,185.75,185.97,185.38,185.52,11100.0,149.0916,149.2682,148.7947,148.907,11100.0
2011-12-07 12:00:00,185.77,186.01,185.27,186.01,21400.0,149.1077,149.3003,148.7064,149.3003,21400.0
2011-12-07 12:30:00,186.0,186.08,185.85,186.04,8500.0,149.2923,149.3565,149.1719,149.3244,8500.0
2011-12-07 13:00:00,185.99,186.07,185.6,185.93,9500.0,149.2843,149.3485,148.9712,149.2361,9500.0
2011-12-07 13:30:00,185.83,185.83,185.0,185.07,11500.0,149.1558,149.1558,148.4897,148.5458,11500.0
2011-12-07 14:00:00,184.96,185.22,184.54,184.97,14200.0,148.4575,148.6662,148.1204,148.4656,14200.0
2011-12-07 14:30:00,184.9,185.08,184.42,184.77,23800.0,148.4094,148.5539,148.0241,148.305,23800.0
2011-12-07 15:00:00,184.93,185.42,184.31,185.38,29200.0,148.4335,148.8268,147.9358,148.7947,29200.0
2011-12-07 15:30:00,185.5,186.01,185.06,185.41,94300.0,148.891,149.3003,148.5378,148.8187,94300.0
2011-12-08 09:30:00,184.37,185.16,184.2,184.8,13000.0,147.984,148.6181,147.8475,148.3291,13000.0
2011-12-08 10:00:00,184.78,185.03,184.26,184.59,14300.0,148.3131,148.5137,147.8957,148.1606,14300.0
2011-12-08 10:30:00,184.59,185.63,184.46,184.89,12500.0,148.1606,148.9953,148.0562,148.4014,12500.0
2011-12-08 11:00:00,184.77,184.89,184.0,184.19,12700.0,148.305,148.4014,147.687,147.8395,12700.0
2011-12-08 11:30:00,184.43,185.17,184.3,185.17,13600.0,148.0321,148.6261,147.9278,148.6261,13600.0
2011-12-08 12:00:00,185.08,185.51,184.81,184.9,11600.0,148.5539,148.899,148.3371,148.4094,11600.0
2011-12-08 12:30:00,184.91,185.17,184.51,184.58,9200.0,148.4174,148.6261,148.0964,148.1525,9200.0
2011-12-08 13:00:00,184.5,184.5,183.4,184.08,15100.0,148.0883,148.0883,147.2054,147.7512,15100.0
2011-12-08 13:30:00,183.97,184.56,183.83,184.48,8900.0,147.6629,148.1365,147.5506,148.0723,8900.0
2011-12-08 14:00:00,184.47,184.87,183.94,184.65,12700.0,148.0642,148.3853,147.6388,148.2087,12700.0
2011-12-08 14:30:00,184.52,184.62,183.5,183.72,21000.0,148.1044,148.1846,147.2857,147.4623,21000.0
2011-12-08 15:00:00,183.83,184.92,183.58,184.75,24100.0,147.5506,148.4254,147.3499,148.289,24100.0
2011-12-08 15:30:00,184.7,185.43,182.81,183.44,84700.0,148.2489,148.8348,146.7319,147.2375,84700.0
2011-12-09 09:30:00,184.28,185.64,183.96,184.32,27500.0,147.9117,149.0033,147.6549,147.9439,27500.0
2011-12-09 10:00:00,184.53,185.09,184.22,184.78,28900.0,148.1124,148.5619,147.8636,148.3131,28900.0
2011-12-09 10:30:00,184.68,185.04,184.32,184.84,9600.0,148.2328,148.5218,147.9439,148.3612,9600.0
2011-12-09 11:00:00,184.99,185.43,184.93,185.43,25300.0,148.4816,148.8348,148.4335,148.8348,25300.0
2011-12-09 11:30:00,185.57,185.74,184.75,184.75,14600.0,148.9472,149.0836,148.289,148.289,14600.0
2011-12-09 12:00:00,184.87,185.5,184.85,185.39,7600.0,148.3853,148.891,148.3693,148.8027,7600.0
2011-12-09 12:30:00,185.16,185.81,185.06,185.46,15700.0,148.6181,149.1398,148.5378,148.8589,15700.0
2011-12-09 13:00:00,185.6,186.31,185.56,186.13,7600.0,148.9712,149.5411,148.9391,149.3966,7600.0
2011-12-09 13:30:00,186.14,186.3,185.58,185.73,25800.0,149.4047,149.5331,148.9552,149.0756,25800.0
2011-12-09 14:00:00,185.61,186.03,185.46,185.99,20200.0,148.9793,149.3164,148.8589,149.2843,20200.0
2011-12-09 14:30:00,186.03,186.85,186.03,186.85,25900.0,149.3164,149.9745,149.3164,149.9745,25900.0
2011-12-09 15:00:00,186.83,186.91,185.86,186.46,31100.0,149.9585,150.0227,149.1799,149.6615,31100.0
2011-12-09 15:30:00,186.44,187.12,186.21,186.55,54500.0,149.6455,150.1913,149.4609,149.7338,54500.0
2011-12-12 09:30:00,183.5,185.0,183.5,183.7,23900.0,147.2857,148.4897,147.2857,147.4462,23900.0
2011-12-12 10:00:00,183.96,184.08,182.77,182.93,24800.0,147.6549,147.7512,146.6997,146.8282,24800.0
2011-12-12 10:30:00,182.93,183.36,182.7,183.27,8800.0,146.8282,147.1733,146.6436,147.1011,8800.0
2011-12-12 11:00:00,183.23,183.75,183.05,183.4,14900.0,147.069,147.4863,146.9245,147.2054,14900.0
2011-12-12 11:30:00,183.48,183.59,182.48,182.72,15900.0,147.2696,147.3579,146.467,146.6596,15900.0
2011-12-12 12:00:00,182.87,183.31,182.73,183.26,7700.0,146.78,147.1332,146.6676,147.093,7700.0
2011-12-12 12:30:00,183.36,183.68,183.21,183.39,15200.0,147.1733,147.4302,147.0529,147.1974,15200.0
2011-12-12 13:00:00,183.39,183.42,182.97,183.36,10300.0,147.1974,147.2215,146.8603,147.1733,10300.0
2011-12-12 13:30:00,183.33,183.46,183.03,183.28,22900.0,147.1492,147.2536,146.9084,147.1091,22900.0
2011-12-12 14:00:00,183.28,183.52,182.88,183.41,21300.0,147.1091,147.3017,146.788,147.2134,21300.0
2011-12-12 14:30:00,183.33,183.33,182.63,182.9,23000.0,147.1492,147.1492,146.5874,146.8041,23000.0
2011-12-12 15:00:00,183.03,183.76,182.8,183.7,20500.0,146.9084,147.4944,146.7238,147.4462,20500.0
2011-12-12 15:30:00,183.71,184.07,183.32,183.88,64000.0,147.4542,147.7432,147.1412,147.5907,64000.0
2011-12-13 09:30:00,185.01,185.92,184.56,184.65,19900.0,148.4977,149.2281,148.1365,148.2087,19900.0
2011-12-13 10:00:00,184.69,185.09,183.49,183.49,23300.0,148.2408,148.5619,147.2777,147.2777,23300.0
2011-12-13 10:30:00,183.38,183.99,183.16,183.53,25300.0,147.1894,147.679,147.0128,147.3098,25300.0
2011-12-13 11:00:00,183.43,184.07,183.04,183.95,22800.0,147.2295,147.7432,146.9165,147.6469,22800.0
2011-12-13 11:30:00,183.86,184.14,183.39,183.7,12700.0,147.5746,147.7994,147.1974,147.4462,12700.0
2011-12-13 12:00:00,183.88,183.99,183.52,183.88,6700.0,147.5907,147.679,147.3017,147.5907,6700.0
2011-12-13 12:30:00,183.92,183.94,183.18,183.55,9000.0,147.6228,147.6388,147.0288,147.3258,9000.0
2011-12-13 13:00:00,183.57,183.92,183.35,183.7,9000.0,147.3419,147.6228,147.1653,147.4462,9000.0
2011-12-13 13:30:00,183.68,183.96,183.47,183.86,7400.0,147.4302,147.6549,147.2616,147.5746,7400.0
2011-12-13 14:00:00,184.0,184.11,182.58,183.2,26500.0,147.687,147.7753,146.5472,147.0449,26500.0
2011-12-13 14:30:00,183.14,183.14,181.51,182.2,26500.0,146.9967,146.9967,145.6884,146.2422,26500.0
2011-12-13 15:00:00,182.13,182.48,180.71,180.89,24500.0,146.1861,146.467,145.0463,145.1908,24500.0
2011-12-13 15:30:00,180.81,180.84,179.6,180.61,76700.0,145.1266,145.1506,144.1554,144.966,76700.0
2011-12-14 09:30:00,180.2,181.01,178.92,179.13,21700.0,144.6369,145.2871,143.6096,143.7781,21700.0
2011-12-14 10:00:00,179.13,179.13,178.31,178.89,15300.0,143.7781,143.7781,143.1199,143.5855,15300.0
2011-12-14 10:30:00,179.25,179.25,178.69,178.69,13000.0,143.8744,143.8744,143.425,143.425,13000.0
2011-12-14 11:00:00,178.73,179.37,178.57,178.81,22300.0,143.4571,143.9708,143.3286,143.5213,22300.0
2011-12-14 11:30:00,178.82,179.25,178.52,178.71,21100.0,143.5293,143.8744,143.2885,143.441,21100.0
2011-12-14 12:00:00,178.86,179.27,178.61,178.85,14800.0,143.5614,143.8905,143.3607,143.5534,14800.0
2011-12-14 12:30:00,178.87,179.53,178.87,179.24,11400.0,143.5694,144.0992,143.5694,143.8664,11400.0
2011-12-14 13:00:00,179.4,179.81,179.02,179.67,20600.0,143.9948,144.3239,143.6898,144.2115,20600.0
2011-12-14 13:30:00,179.61,179.61,178.58,178.66,13600.0,144.1634,144.1634,143.3367,143.4009,13600.0
2011-12-14 14:00:00,178.66,178.66,177.82,178.57,15400.0,143.4009,143.4009,142.7266,143.3286,15400.0
2011-12-14 14:30:00,178.42,178.42,177.36,177.68,26200.0,143.2082,143.2082,142.3574,142.6143,26200.0
2011-12-14 15:00:00,177.63,178.36,177.42,178.15,43000.0,142.5741,143.1601,142.4056,142.9915,43000.0
2011-12-14 15:30:00,178.2,178.74,177.79,178.04,78700.0,143.0317,143.4651,142.7026,142.9032,78700.0
2011-12-15 09:30:00,179.98,179.98,178.77,179.02,18000.0,144.4604,144.4604,143.4892,143.6898,18000.0
2011-12-15 10:00:00,179.12,179.52,178.08,178.45,11100.0,143.7701,144.0911,142.9353,143.2323,11100.0
2011-12-15 10:30:00,178.3,178.52,177.85,177.85,18200.0,143.1119,143.2885,142.7507,142.7507,18200.0
2011-12-15 11:00:00,177.79,178.15,177.46,177.75,87200.0,142.7026,142.9915,142.4377,142.6705,87200.0
2011-12-15 11:30:00,177.79,177.8,177.37,177.37,32600.0,142.7026,142.7106,142.3655,142.3655,32600.0
2011-12-15 12:00:00,177.43,177.69,177.41,177.64,17800.0,142.4136,142.6223,142.3976,142.5822,17800.0
2011-12-15 12:30:00,177.61,177.8,177.48,177.7,22500.0,142.5581,142.7106,142.4537,142.6303,22500.0
2011-12-15 13:00:00,177.7,177.85,177.39,177.55,21600.0,142.6303,142.7507,142.3815,142.5099,21600.0
2011-12-15 13:30:00,177.61,177.88,177.36,177.6,64700.0,142.5581,142.7748,142.3574,142.5501,64700.0
2011-12-15 14:00:00,177.58,177.78,177.34,177.49,46700.0,142.534,142.6945,142.3414,142.4618,46700.0
2011-12-15 14:30:00,177.44,177.91,177.43,177.7,63500.0,142.4216,142.7989,142.4136,142.6303,63500.0
2011-12-15 15:00:00,177.69,178.84,177.68,178.65,37600.0,142.6223,143.5453,142.6143,143.3928,37600.0
2011-12-15 15:30:00,178.65,178.85,178.09,178.43,54300.0,143.3928,143.5534,142.9434,143.2163,54300.0
2011-12-16 09:30:00,180.0,182.48,179.19,182.19,101300.0,144.4764,146.467,143.8263,146.2342,101300.0
2011-12-16 10:00:00,182.09,182.84,181.79,182.1,30200.0,146.1539,146.7559,145.9132,146.162,30200.0
2011-12-16 10:30:00,182.16,182.26,181.78,181.99,14800.0,146.2101,146.2904,145.9051,146.0737,14800.0
2011-12-16 11:00:00,182.02,182.08,181.38,181.75,19100.0,146.0978,146.1459,145.5841,145.881,19100.0
2011-12-16 11:30:00,181.69,181.72,179.95,180.01,15000.0,145.8329,145.857,144.4363,144.4844,15000.0
2011-12-16 12:00:00,179.92,180.29,179.69,179.82,13400.0,144.4122,144.7092,144.2276,144.3319,13400.0
2011-12-16 12:30:00,179.83,179.85,178.81,179.64,32000.0,144.34,144.356,143.5213,144.1875,32000.0
2011-12-16 13:00:00,179.64,180.17,179.41,179.98,12700.0,144.1875,144.6129,144.0029,144.4604,12700.0
2011-12-16 13:30:00,179.78,179.91,178.89,178.98,33200.0,144.2998,144.4042,143.5855,143.6577,33200.0
2011-12-16 14:00:00,179.09,179.21,178.59,178.6,19900.0,143.746,143.8423,143.3447,143.3527,19900.0
2011-12-16 14:30:00,178.57,179.43,178.49,179.24,12100.0,143.3286,144.0189,143.2644,143.8664,12100.0
2011-12-16 15:00:00,179.21,179.54,178.78,178.86,19200.0,143.8423,144.1072,143.4972,143.5614,19200.0
2011-12-16 15:30:00,178.83,179.31,178.8,179.05,87000.0,143.5373,143.9226,143.5132,143.7139,87000.0
2011-12-19 09:30:00,180.17,182.41,179.92,182.39,36300.0,144.6129,146.4108,144.4122,146.3947,36300.0
2011-12-19 10:00:00,182.48,182.69,182.0,182.69,20100.0,146.467,146.6355,146.0817,146.6355,20100.0
2011-12-19 10:30:00,182.69,183.5,182.59,182.71,33500.0,146.6355,147.2857,146.5553,146.6516,33500.0
2011-12-19 11:00:00,182.78,182.78,181.95,182.08,22400.0,146.7078,146.7078,146.0416,146.1459,22400.0
2011-12-19 11:30:00,182.12,182.28,181.91,182.13,41700.0,146.178,146.3065,146.0095,146.1861,41700.0
2011-12-19 12:00:00,182.13,182.57,181.93,182.32,15200.0,146.1861,146.5392,146.0255,146.3386,15200.0
2011-12-19 12:30:00,182.2,182.43,181.88,182.33,34900.0,146.2422,146.4268,145.9854,146.3466,34900.0
2011-12-19 13:00:00,182.36,182.38,181.9,182.19,13200.0,146.3707,146.3867,146.0014,146.2342,13200.0
2011-12-19 13:30:00,182.19,182.99,181.85,182.84,15000.0,146.2342,146.8763,145.9613,146.7559,15000.0
2011-12-19 14:00:00,182.8,182.8,182.14,182.4,25900.0,146.7238,146.7238,146.1941,146.4028,25900.0
2011-12-19 14:30:00,182.4,182.41,181.92,182.05,23300.0,146.4028,146.4108,146.0175,146.1218,23300.0
2011-12-19 15:00:00,182.04,182.2,181.5,181.5,83000.0,146.1138,146.2422,145.6804,145.6804,83000.0
2011-12-19 15:30:00,181.57,181.89,181.2,181.61,72100.0,145.7366,145.9934,145.4396,145.7687,72100.0
2011-12-20 09:30:00,183.17,185.92,183.17,185.84,38700.0,147.0208,149.2281,147.0208,149.1639,38700.0
2011-12-20 10:00:00,185.84,186.61,185.41,186.2,26600.0,149.1639,149.7819,148.8187,149.4528,26600.0
2011-12-20 10:30:00,186.2,186.31,185.7,185.96,16400.0,149.4528,149.5411,149.0515,149.2602,16400.0
2011-12-20 11:00:00,186.1,186.58,185.89,186.0,20100.0,149.3726,149.7578,149.204,149.2923,20100.0
2011-12-20 11:30:00,186.0,186.08,184.41,184.41,36700.0,149.2923,149.3565,148.0161,148.0161,36700.0
2011-12-20 12:00:00,184.54,184.78,184.34,184.78,11800.0,148.1204,148.3131,147.9599,148.3131,11800.0
2011-12-20 12:30:00,184.75,185.31,184.67,185.31,13200.0,148.289,148.7385,148.2248,148.7385,13200.0
2011-12-20 13:00:00,185.38,185.8,185.08,185.29,21900.0,148.7947,149.1318,148.5539,148.7224,21900.0
2011-12-20 13:30:00,185.33,185.63,185.32,185.6,16400.0,148.7545,148.9953,148.7465,148.9712,16400.0
2011-12-20 14:00:00,185.62,185.66,185.18,185.65,19100.0,148.9873,149.0194,148.6341,149.0114,19100.0
2011-12-20 14:30:00,185.72,186.21,185.71,186.03,20900.0,149.0676,149.4609,149.0595,149.3164,20900.0
2011-12-20 15:00:00,186.06,186.43,185.79,186.18,38800.0,149.3405,149.6374,149.1237,149.4368,38800.0
2011-12-20 15:30:00,186.25,186.84,186.03,186.69,79600.0,149.493,149.9665,149.3164,149.8461,79600.0
2011-12-21 09:30:00,186.65,187.47,184.96,185.05,35800.0,149.814,150.4722,148.4575,148.5298,35800.0
2011-12-21 10:00:00,185.05,186.2,184.41,185.88,20300.0,148.5298,149.4528,148.0161,149.196,20300.0
2011-12-21 10:30:00,185.88,186.38,185.31,185.56,16100.0,149.196,149.5973,148.7385,148.9391,16100.0
2011-12-21 11:00:00,185.4,185.64,184.96,185.63,13700.0,148.8107,149.0033,148.4575,148.9953,13700.0
2011-12-21 11:30:00,185.48,185.95,185.25,185.51,13000.0,148.8749,149.2522,148.6903,148.899,13000.0
2011-12-21 12:00:00,185.66,185.86,184.66,184.66,11600.0,149.0194,149.1799,148.2168,148.2168,11600.0
2011-12-21 12:30:00,184.85,185.77,184.85,185.66,8100.0,148.3693,149.1077,148.3693,149.0194,8100.0
2011-12-21 13:00:00,185.69,185.78,185.42,185.61,8200.0,149.0435,149.1157,148.8268,148.9793,8200.0
2011-12-21 13:30:00,185.59,186.54,185.46,186.42,15800.0,148.9632,149.7257,148.8589,149.6294,15800.0
2011-12-21 14:00:00,186.26,187.02,186.24,186.84,28900.0,149.501,150.111,149.4849,149.9665,28900.0
2011-12-21 14:30:00,186.91,187.34,186.89,187.07,22700.0,150.0227,150.3678,150.0067,150.1511,22700.0
2011-12-21 15:00:00,187.01,187.34,186.6,187.18,46100.0,150.103,150.3678,149.7739,150.2394,46100.0
2011-12-21 15:30:00,187.23,187.72,186.83,187.48,44500.0,150.2796,150.6729,149.9585,150.4802,44500.0
2011-12-22 09:30:00,187.28,187.33,185.82,185.82,47200.0,150.3197,150.3598,149.1478,149.1478,47200.0
2011-12-22 10:00:00,185.95,186.25,185.07,185.36,10900.0,149.2522,149.493,148.5458,148.7786,10900.0
2011-12-22 10:30:00,185.25,185.38,184.24,185.18,36700.0,148.6903,148.7947,147.8796,148.6341,36700.0
2011-12-22 11:00:00,185.18,186.12,185.13,185.99,31800.0,148.6341,149.3886,148.594,149.2843,31800.0
2011-12-22 11:30:00,185.99,186.4,185.91,186.11,20700.0,149.2843,149.6134,149.2201,149.3806,20700.0
2011-12-22 12:00:00,186.22,186.98,186.07,186.84,31200.0,149.4689,150.0789,149.3485,149.9665,31200.0
2011-12-22 12:30:00,186.81,186.83,186.52,186.61,16400.0,149.9424,149.9585,149.7097,149.7819,16400.0
2011-12-22 13:00:00,186.78,186.85,186.52,186.62,18500.0,149.9184,149.9745,149.7097,149.7899,18500.0
2011-12-22 13:30:00,186.83,187.03,186.29,186.29,31200.0,149.9585,150.119,149.5251,149.5251,31200.0
2011-12-22 14:00:00,186.28,186.56,186.19,186.43,16200.0,149.517,149.7418,149.4448,149.6374,16200.0
2011-12-22 14:30:00,186.45,186.83,186.28,186.35,52400.0,149.6535,149.9585,149.517,149.5732,52400.0
2011-12-22 15:00:00,186.36,186.91,186.36,186.79,21000.0,149.5813,150.0227,149.5813,149.9264,21000.0
2011-12-22 15:30:00,186.83,186.93,186.25,186.54,61300.0,149.9585,150.0388,149.493,149.7257,61300.0
2011-12-23 09:30:00,187.38,187.8,186.05,187.6,26200.0,150.4,150.7371,149.3324,150.5765,26200.0
2011-12-23 10:00:00,187.66,187.85,187.06,187.22,7000.0,150.6247,150.7772,150.1431,150.2715,7000.0
2011-12-23 10:30:00,187.16,187.6,187.02,187.57,4600.0,150.2234,150.5765,150.111,150.5525,4600.0
2011-12-23 11:00:00,187.6,187.8,187.38,187.58,17500.0,150.5765,150.7371,150.4,150.5605,17500.0
2011-12-23 11:30:00,187.71,187.88,187.17,187.36,11500.0,150.6648,150.8013,150.2314,150.3839,11500.0
2011-12-23 12:00:00,187.36,187.65,187.19,187.63,14800.0,150.3839,150.6167,150.2474,150.6006,14800.0
2011-12-23 12:30:00,187.64,188.4,187.6,188.4,7800.0,150.6086,151.2187,150.5765,151.2187,7800.0
2011-12-23 13:00:00,188.29,188.39,188.13,188.3,5600.0,151.1304,151.2106,151.0019,151.1384,5600.0
2011-12-23 13:30:00,188.36,188.83,188.22,188.83,14000.0,151.1865,151.5638,151.0742,151.5638,14000.0
2011-12-23 14:00:00,188.75,189.18,188.75,188.98,22500.0,151.4996,151.8447,151.4996,151.6842,22500.0
2011-12-23 14:30:00,189.0,189.1,188.97,189.0,9700.0,151.7002,151.7805,151.6762,151.7002,9700.0
2011-12-23 15:00:00,188.99,189.11,188.78,188.79,25000.0,151.6922,151.7885,151.5237,151.5317,25000.0
2011-12-23 15:30:00,188.74,189.43,188.72,189.34,35400.0,151.4916,152.0454,151.4755,151.9731,35400.0
2011-12-27 09:30:00,189.12,189.99,188.12,188.99,37700.0,151.7966,152.4949,150.9939,151.6922,37700.0
2011-12-27 10:00:00,189.0,190.47,188.98,190.31,97400.0,151.7002,152.8801,151.6842,152.7517,97400.0
2011-12-27 10:30:00,190.32,190.41,189.78,190.02,16600.0,152.7597,152.832,152.3263,152.5189,16600.0
2011-12-27 11:00:00,190.01,190.69,189.75,190.62,19300.0,152.5109,153.0567,152.3022,153.0005,19300.0
2011-12-27 11:30:00,190.67,191.66,190.67,191.62,15900.0,153.0407,153.8353,153.0407,153.8032,15900.0
2011-12-27 12:00:00,191.62,191.77,191.34,191.77,12600.0,153.8032,153.9236,153.5784,153.9236,12600.0
2011-12-27 12:30:00,191.84,192.07,191.59,191.65,12900.0,153.9798,154.1644,153.7791,153.8273,12900.0
2011-12-27 13:00:00,191.64,191.92,191.49,191.92,19900.0,153.8192,154.044,153.6988,154.044,19900.0
2011-12-27 13:30:00,192.03,192.66,191.88,192.66,16300.0,154.1323,154.6379,154.0119,154.6379,16300.0
2011-12-27 14:00:00,192.66,193.21,192.54,192.91,23300.0,154.6379,155.0794,154.5416,154.8386,23300.0
2011-12-27 14:30:00,192.91,193.16,192.39,193.02,29500.0,154.8386,155.0392,154.4212,154.9269,29500.0
2011-12-27 15:00:00,192.89,193.18,192.73,192.99,29400.0,154.8225,155.0553,154.6941,154.9028,29400.0
2011-12-27 15:30:00,192.99,193.05,192.16,192.48,57300.0,154.9028,154.951,154.2366,154.4934,57300.0
2011-12-28 09:30:00,192.67,192.67,190.11,190.11,18600.0,154.646,154.646,152.5912,152.5912,18600.0
2011-12-28 10:00:00,190.15,190.34,189.15,189.27,19100.0,152.6233,152.7758,151.8206,151.917,19100.0
2011-12-28 10:30:00,189.18,189.37,188.51,188.58,16000.0,151.8447,151.9972,151.3069,151.3631,16000.0
2011-12-28 11:00:00,188.5,189.07,188.32,188.33,19900.0,151.2989,151.7564,151.1544,151.1625,19900.0
2011-12-28 11:30:00,188.3,188.52,187.81,187.91,23400.0,151.1384,151.315,150.7451,150.8254,23400.0
2011-12-28 12:00:00,187.87,187.92,187.64,187.67,24800.0,150.7932,150.8334,150.6086,150.6327,24800.0
2011-12-28 12:30:00,187.68,187.82,187.26,187.53,11600.0,150.6407,150.7531,150.3036,150.5203,11600.0
2011-12-28 13:00:00,187.65,188.64,187.55,188.63,22100.0,150.6167,151.4113,150.5364,151.4033,22100.0
2011-12-28 13:30:00,188.63,189.24,188.63,189.04,14300.0,151.4033,151.8929,151.4033,151.7323,14300.0
2011-12-28 14:00:00,189.04,189.06,188.37,188.67,13300.0,151.7323,151.7484,151.1946,151.4354,13300.0
2011-12-28 14:30:00,188.65,189.06,188.3,189.04,24300.0,151.4193,151.7484,151.1384,151.7323,24300.0
2011-12-28 15:00:00,189.06,189.27,188.91,189.05,41700.0,151.7484,151.917,151.628,151.7404,41700.0
2011-12-28 15:30:00,189.0,189.34,188.67,188.97,95400.0,151.7002,151.9731,151.4354,151.6762,95400.0
2011-12-29 09:30:00,188.99,190.42,188.42,189.94,13600.0,151.6922,152.84,151.2347,152.4547,13600.0
2011-12-29 10:00:00,190.05,190.59,189.35,189.35,45500.0,152.543,152.9764,151.9812,151.9812,45500.0
2011-12-29 10:30:00,189.38,189.72,189.34,189.34,18700.0,152.0052,152.2781,151.9731,151.9731,18700.0
2011-12-29 11:00:00,189.43,189.56,188.99,188.99,20400.0,152.0454,152.1497,151.6922,151.6922,20400.0
2011-12-29 11:30:00,188.88,189.05,188.4,189.0,20600.0,151.6039,151.7404,151.2187,151.7002,20600.0
2011-12-29 12:00:00,189.02,189.02,188.44,188.83,11400.0,151.7163,151.7163,151.2508,151.5638,11400.0
2011-12-29 12:30:00,188.81,188.81,188.23,188.45,36000.0,151.5477,151.5477,151.0822,151.2588,36000.0
2011-12-29 13:00:00,188.47,188.9,188.35,188.86,32600.0,151.2748,151.62,151.1785,151.5879,32600.0
2011-12-29 13:30:00,188.86,189.53,188.86,189.37,14500.0,151.5879,152.1256,151.5879,151.9972,14500.0
2011-12-29 14:00:00,189.48,189.54,189.13,189.19,9300.0,152.0855,152.1337,151.8046,151.8527,9300.0
2011-12-29 14:30:00,189.18,189.36,189.0,189.04,14000.0,151.8447,151.9892,151.7002,151.7323,14000.0
2011-12-29 15:00:00,189.04,189.66,189.0,189.66,19300.0,151.7323,152.23,151.7002,152.23,19300.0
2011-12-29 15:30:00,189.57,189.94,189.48,189.7,42600.0,152.1577,152.4547,152.0855,152.2621,42600.0
2011-12-30 09:30:00,189.7,189.7,188.74,189.18,11400.0,152.2621,152.2621,151.4916,151.8447,11400.0
2011-12-30 10:00:00,189.1,189.17,188.32,188.32,12900.0,151.7805,151.8367,151.1544,151.1544,12900.0
2011-12-30 10:30:00,188.47,188.76,188.26,188.59,7800.0,151.2748,151.5076,151.1063,151.3712,7800.0
2011-12-30 11:00:00,188.71,188.77,188.34,188.77,5400.0,151.4675,151.5156,151.1705,151.5156,5400.0
2011-12-30 11:30:00,188.77,189.15,188.63,188.72,12900.0,151.5156,151.8206,151.4033,151.4755,12900.0
2011-12-30 12:00:00,188.73,189.0,188.63,188.75,5700.0,151.4835,151.7002,151.4033,151.4996,5700.0
2011-12-30 12:30:00,188.84,188.85,188.57,188.57,8100.0,151.5718,151.5798,151.3551,151.3551,8100.0
2011-12-30 13:00:00,188.5,188.65,188.18,188.18,5200.0,151.2989,151.4193,151.0421,151.0421,5200.0
2011-12-30 13:30:00,188.23,188.53,188.21,188.26,8400.0,151.0822,151.323,151.0661,151.1063,8400.0
2011-12-30 14:00:00,188.3,188.45,187.86,188.13,14000.0,151.1384,151.2588,150.7852,151.0019,14000.0
2011-12-30 14:30:00,188.08,188.25,187.04,187.25,22000.0,150.9618,151.0983,150.1271,150.2956,22000.0
2011-12-30 15:00:00,187.25,187.79,187.25,187.63,13300.0,150.2956,150.729,150.2956,150.6006,13300.0
2011-12-30 15:30:00,187.64,187.77,187.19,187.19,59000.0,150.6086,150.713,150.2474,150.2474,59000.0
2012-01-03 09:30:00,191.29,191.47,188.75,189.36,48600.0,153.5383,153.6828,151.4996,151.9892,48600.0
2012-01-03 10:00:00,189.37,190.17,188.94,189.55,33600.0,151.9972,152.6393,151.6521,152.1417,33600.0
2012-01-03 10:30:00,189.55,189.77,189.13,189.41,30700.0,152.1417,152.3183,151.8046,152.0293,30700.0
2012-01-03 11:00:00,189.4,189.69,188.7,188.73,28800.0,152.0213,152.2541,151.4594,151.4835,28800.0
2012-01-03 11:30:00,188.66,188.74,187.88,188.02,22100.0,151.4273,151.4916,150.8013,150.9136,22100.0
2012-01-03 12:00:00,187.89,187.89,187.3,187.5,55200.0,150.8093,150.8093,150.3357,150.4963,55200.0
2012-01-03 12:30:00,187.48,187.56,186.24,186.4,36400.0,150.4802,150.5444,149.4849,149.6134,36400.0
2012-01-03 13:00:00,186.25,186.53,185.99,186.24,27500.0,149.493,149.7177,149.2843,149.4849,27500.0
2012-01-03 13:30:00,186.24,186.86,186.21,186.84,24300.0,149.4849,149.9826,149.4609,149.9665,24300.0
2012-01-03 14:00:00,186.77,186.86,186.42,186.53,36900.0,149.9103,149.9826,149.6294,149.7177,36900.0
2012-01-03 14:30:00,186.52,186.9,186.48,186.84,81000.0,149.7097,150.0147,149.6776,149.9665,81000.0
2012-01-03 15:00:00,186.84,186.85,186.0,186.01,79900.0,149.9665,149.9745,149.2923,149.3003,79900.0
2012-01-03 15:30:00,186.01,186.28,185.54,185.59,129700.0,149.3003,149.517,148.9231,148.9632,129700.0
2012-01-04 09:30:00,184.59,185.29,184.37,184.93,63500.0,148.1606,148.7224,147.984,148.4335,63500.0
2012-01-04 10:00:00,184.87,185.24,184.58,184.98,39600.0,148.3853,148.6823,148.1525,148.4736,39600.0
2012-01-04 10:30:00,184.99,185.41,184.8,185.11,64600.0,148.4816,148.8187,148.3291,148.5779,64600.0
2012-01-04 11:00:00,185.18,185.65,185.11,185.38,74400.0,148.6341,149.0114,148.5779,148.7947,74400.0
2012-01-04 11:30:00,185.3,185.65,185.29,185.62,59900.0,148.7304,149.0114,148.7224,148.9873,59900.0
2012-01-04 12:00:00,185.63,186.06,185.29,185.8,59800.0,148.9953,149.3405,148.7224,149.1318,59800.0
2012-01-04 12:30:00,185.85,186.69,185.85,186.48,55100.0,149.1719,149.8461,149.1719,149.6776,55100.0
2012-01-04 13:00:00,186.49,186.93,186.45,186.81,28600.0,149.6856,150.0388,149.6535,149.9424,28600.0
2012-01-04 13:30:00,186.82,187.4,186.66,187.11,38200.0,149.9505,150.416,149.822,150.1832,38200.0
2012-01-04 14:00:00,187.23,187.72,187.16,187.49,29200.0,150.2796,150.6729,150.2234,150.4882,29200.0
2012-01-04 14:30:00,187.42,188.18,187.4,187.54,48700.0,150.4321,151.0421,150.416,150.5284,48700.0
2012-01-04 15:00:00,187.55,187.8,187.2,187.47,37600.0,150.5364,150.7371,150.2555,150.4722,37600.0
2012-01-04 15:30:00,187.43,188.02,187.28,187.84,85500.0,150.4401,150.9136,150.3197,150.7692,85500.0
2012-01-05 09:30:00,186.75,186.75,185.6,186.48,31700.0,149.8943,149.8943,148.9712,149.6776,31700.0
2012-01-05 10:00:00,186.42,187.73,185.89,187.43,33700.0,149.6294,150.6809,149.204,150.4401,33700.0
2012-01-05 10:30:00,187.43,187.58,185.88,186.06,46900.0,150.4401,150.5605,149.196,149.3405,46900.0
2012-01-05 11:00:00,186.07,187.81,185.79,187.8,30800.0,149.3485,150.7451,149.1237,150.7371,30800.0
2012-01-05 11:30:00,187.78,187.88,187.14,187.64,20600.0,150.721,150.8013,150.2073,150.6086,20600.0
2012-01-05 12:00:00,187.73,188.28,187.42,187.83,45100.0,150.6809,151.1223,150.4321,150.7611,45100.0
2012-01-05 12:30:00,187.79,188.78,187.73,188.73,15500.0,150.729,151.5237,150.6809,151.4835,15500.0
2012-01-05 13:00:00,188.65,189.39,188.47,189.36,16400.0,151.4193,152.0133,151.2748,151.9892,16400.0
2012-01-05 13:30:00,189.41,190.16,189.16,190.07,44700.0,152.0293,152.6313,151.8287,152.5591,44700.0
2012-01-05 14:00:00,189.96,190.11,189.59,189.59,34200.0,152.4708,152.5912,152.1738,152.1738,34200.0
2012-01-05 14:30:00,189.68,190.1,189.68,190.05,16200.0,152.246,152.5831,152.246,152.543,16200.0
2012-01-05 15:00:00,189.98,190.37,189.74,189.98,28400.0,152.4868,152.7999,152.2942,152.4868,28400.0
2012-01-05 15:30:00,189.95,190.54,189.81,190.2,42100.0,152.4628,152.9363,152.3504,152.6634,42100.0
2012-01-06 09:30:00,189.83,190.62,188.96,189.6,42600.0,152.3664,153.0005,151.6681,152.1818,42600.0
2012-01-06 10:00:00,189.47,189.88,189.11,189.43,22600.0,152.0775,152.4066,151.7885,152.0454,22600.0
2012-01-06 10:30:00,189.39,190.04,189.39,189.47,23500.0,152.0133,152.535,152.0133,152.0775,23500.0
2012-01-06 11:00:00,189.54,190.47,189.54,190.12,14200.0,152.1337,152.8801,152.1337,152.5992,14200.0
2012-01-06 11:30:00,190.15,190.84,190.15,190.43,15700.0,152.6233,153.1771,152.6233,152.848,15700.0
2012-01-06 12:00:00,190.49,190.94,190.47,190.59,18900.0,152.8962,153.2574,152.8801,152.9764,18900.0
2012-01-06 12:30:00,190.58,190.58,189.86,190.0,17400.0,152.9684,152.9684,152.3905,152.5029,17400.0
2012-01-06 13:00:00,190.17,190.26,189.66,189.82,20300.0,152.6393,152.7116,152.23,152.3584,20300.0
2012-01-06 13:30:00,189.94,191.0,189.78,190.77,16800.0,152.4547,153.3055,152.3263,153.1209,16800.0
2012-01-06 14:00:00,190.78,190.78,190.23,190.49,7400.0,153.1289,153.1289,152.6875,152.8962,7400.0
2012-01-06 14:30:00,190.54,190.67,190.1,190.35,11900.0,152.9363,153.0407,152.5831,152.7838,11900.0
2012-01-06 15:00:00,190.36,190.74,190.2,190.63,11100.0,152.7918,153.0968,152.6634,153.0086,11100.0
2012-01-06 15:30:00,190.59,190.59,190.2,190.24,42600.0,152.9764,152.9764,152.6634,152.6955,42600.0
2012-01-09 09:30:00,190.36,191.3,190.01,191.18,14000.0,152.7918,153.5463,152.5109,153.45,14000.0
2012-01-09 10:00:00,191.01,191.72,190.49,191.72,11400.0,153.3136,153.8834,152.8962,153.8834,11400.0
2012-01-09 10:30:00,191.7,191.76,191.31,191.53,10000.0,153.8674,153.9155,153.5544,153.7309,10000.0
2012-01-09 11:00:00,191.53,191.59,190.71,190.93,17800.0,153.7309,153.7791,153.0728,153.2493,17800.0
2012-01-09 11:30:00,190.91,191.63,190.68,191.59,14300.0,153.2333,153.8112,153.0487,153.7791,14300.0
2012-01-09 12:00:00,191.61,191.7,191.2,191.7,10200.0,153.7951,153.8674,153.4661,153.8674,10200.0
2012-01-09 12:30:00,191.73,191.74,191.38,191.56,10300.0,153.8915,153.8995,153.6105,153.755,10300.0
2012-01-09 13:00:00,191.67,192.0,191.53,191.93,10800.0,153.8433,154.1082,153.7309,154.052,10800.0
2012-01-09 13:30:00,191.88,192.09,191.74,191.87,8300.0,154.0119,154.1804,153.8995,154.0038,8300.0
2012-01-09 14:00:00,192.0,192.01,191.39,191.59,18300.0,154.1082,154.1162,153.6186,153.7791,18300.0
2012-01-09 14:30:00,191.58,191.81,191.33,191.61,7200.0,153.7711,153.9557,153.5704,153.7951,7200.0
2012-01-09 15:00:00,191.53,191.82,191.17,191.17,19200.0,153.7309,153.9637,153.442,153.442,19200.0
2012-01-09 15:30:00,191.14,191.51,190.81,191.22,48100.0,153.4179,153.7149,153.153,153.4821,48100.0
2012-01-10 09:30:00,193.0,193.49,191.72,192.5,29800.0,154.9108,155.3041,153.8834,154.5095,29800.0
2012-01-10 10:00:00,192.5,192.74,191.43,191.43,21500.0,154.5095,154.7021,153.6507,153.6507,21500.0
2012-01-10 10:30:00,191.32,191.66,190.73,191.01,22400.0,153.5624,153.8353,153.0888,153.3136,22400.0
2012-01-10 11:00:00,191.01,191.14,190.51,190.75,21300.0,153.3136,153.4179,152.9122,153.1049,21300.0
2012-01-10 11:30:00,190.76,191.5,190.76,191.02,21700.0,153.1129,153.7069,153.1129,153.3216,21700.0
2012-01-10 12:00:00,191.2,191.63,191.05,191.34,13400.0,153.4661,153.8112,153.3457,153.5784,13400.0
2012-01-10 12:30:00,191.32,191.48,191.25,191.43,13700.0,153.5624,153.6908,153.5062,153.6507,13700.0
2012-01-10 13:00:00,191.43,191.69,191.25,191.61,15000.0,153.6507,153.8594,153.5062,153.7951,15000.0
2012-01-10 13:30:00,191.56,191.76,191.39,191.39,27600.0,153.755,153.9155,153.6186,153.6186,27600.0
2012-01-10 14:00:00,191.44,191.44,191.02,191.42,11800.0,153.6587,153.6587,153.3216,153.6426,11800.0
2012-01-10 14:30:00,191.4,191.51,191.29,191.41,21600.0,153.6266,153.7149,153.5383,153.6346,21600.0
2012-01-10 15:00:00,191.36,191.98,191.32,191.59,25000.0,153.5945,154.0921,153.5624,153.7791,25000.0
2012-01-10 15:30:00,191.52,191.68,191.17,191.17,86500.0,153.7229,153.8513,153.442,153.442,86500.0
2012-01-11 09:30:00,191.08,191.93,190.59,190.59,44200.0,153.3697,154.052,152.9764,152.9764,44200.0
2012-01-11 10:00:00,190.59,191.47,190.37,191.17,24100.0,152.9764,153.6828,152.7999,153.442,24100.0
2012-01-11 10:30:00,191.2,192.2,191.19,192.11,19000.0,153.4661,154.2687,153.458,154.1965,19000.0
2012-01-11 11:00:00,192.08,192.66,192.07,192.43,19600.0,154.1724,154.6379,154.1644,154.4533,19600.0
2012-01-11 11:30:00,192.59,193.25,192.58,192.99,13900.0,154.5817,155.1115,154.5737,154.9028,13900.0
2012-01-11 12:00:00,192.92,193.14,192.78,193.1,12700.0,154.8466,155.0232,154.7342,154.9911,12700.0
2012-01-11 12:30:00,193.1,193.19,193.02,193.05,10100.0,154.9911,155.0633,154.9269,154.951,10100.0
2012-01-11 13:00:00,193.0,193.12,192.76,192.9,5400.0,154.9108,155.0071,154.7182,154.8306,5400.0
2012-01-11 13:30:00,192.92,193.51,192.79,192.79,12000.0,154.8466,155.3202,154.7423,154.7423,12000.0
2012-01-11 14:00:00,192.78,192.97,192.55,192.97,6900.0,154.7342,154.8867,154.5496,154.8867,6900.0
2012-01-11 14:30:00,192.95,193.28,192.91,193.11,9900.0,154.8707,155.1356,154.8386,154.9991,9900.0
2012-01-11 15:00:00,193.1,193.19,192.82,193.13,15500.0,154.9911,155.0633,154.7663,155.0152,15500.0
2012-01-11 15:30:00,193.07,193.2,192.85,192.93,24500.0,154.967,155.0714,154.7904,154.8546,24500.0
2012-01-12 09:30:00,194.05,194.96,193.96,194.78,34000.0,155.7536,156.484,155.6814,156.3395,34000.0
2012-01-12 10:00:00,194.91,195.0,194.46,194.74,21500.0,156.4439,156.5161,156.0827,156.3074,21500.0
2012-01-12 10:30:00,194.66,194.74,194.13,194.34,9400.0,156.2432,156.3074,155.8178,155.9864,9400.0
2012-01-12 11:00:00,194.34,194.52,194.13,194.41,49000.0,155.9864,156.1308,155.8178,156.0426,49000.0
2012-01-12 11:30:00,194.49,194.49,193.94,194.05,16000.0,156.1068,156.1068,155.6653,155.7536,16000.0
2012-01-12 12:00:00,194.03,194.22,193.93,193.98,8500.0,155.7376,155.8901,155.6573,155.6974,8500.0
2012-01-12 12:30:00,193.95,194.11,193.88,194.1,38600.0,155.6733,155.8018,155.6172,155.7937,38600.0
2012-01-12 13:00:00,194.05,194.23,193.99,194.07,11000.0,155.7536,155.8981,155.7054,155.7697,11000.0
2012-01-12 13:30:00,194.07,194.17,193.82,193.93,33200.0,155.7697,155.8499,155.569,155.6573,33200.0
2012-01-12 14:00:00,193.95,194.16,193.9,194.07,9000.0,155.6733,155.8419,155.6332,155.7697,9000.0
2012-01-12 14:30:00,194.01,194.6,194.01,194.35,12000.0,155.7215,156.1951,155.7215,155.9944,12000.0
2012-01-12 15:00:00,194.44,194.45,194.02,194.04,23900.0,156.0666,156.0747,155.7295,155.7456,23900.0
2012-01-12 15:30:00,194.14,194.31,193.89,194.11,39500.0,155.8258,155.9623,155.6252,155.8018,39500.0
2012-01-13 09:30:00,192.0,193.92,192.0,193.5,16400.0,154.1082,155.6493,154.1082,155.3121,16400.0
2012-01-13 10:00:00,193.47,194.06,193.03,194.05,17200.0,155.2881,155.7616,154.9349,155.7536,17200.0
2012-01-13 10:30:00,194.01,194.37,193.56,194.21,19500.0,155.7215,156.0105,155.3603,155.882,19500.0
2012-01-13 11:00:00,194.28,194.43,193.99,194.28,18700.0,155.9382,156.0586,155.7054,155.9382,18700.0
2012-01-13 11:30:00,194.24,195.51,194.24,195.47,18500.0,155.9061,156.9255,155.9061,156.8934,18500.0
2012-01-13 12:00:00,195.42,195.46,195.18,195.34,19200.0,156.8532,156.8853,156.6606,156.789,19200.0
2012-01-13 12:30:00,195.3,196.0,195.28,195.96,16800.0,156.7569,157.3188,156.7409,157.2867,16800.0
2012-01-13 13:00:00,195.97,196.22,195.79,196.03,15200.0,157.2947,157.4953,157.1502,157.3428,15200.0
2012-01-13 13:30:00,195.9,196.6,195.73,196.2,20200.0,157.2385,157.8004,157.1021,157.4793,20200.0
2012-01-13 14:00:00,196.1,196.27,195.76,196.11,21400.0,157.399,157.5355,157.1261,157.4071,21400.0
2012-01-13 14:30:00,196.16,197.05,196.03,196.97,36800.0,157.4472,158.1615,157.3428,158.0973,36800.0
2012-01-13 15:00:00,196.97,197.02,196.27,196.41,42700.0,158.0973,158.1375,157.5355,157.6479,42700.0
2012-01-13 15:30:00,196.46,196.76,196.38,196.69,37700.0,157.688,157.9288,157.6238,157.8726,37700.0
2012-01-17 09:30:00,198.36,200.0,198.36,199.17,33500.0,159.213,160.5294,159.213,159.8632,33500.0
2012-01-17 10:00:00,199.03,199.74,198.63,199.74,21800.0,159.7508,160.3207,159.4297,160.3207,21800.0
2012-01-17 10:30:00,199.62,199.72,199.0,199.04,10900.0,160.2243,160.3046,159.7267,159.7588,10900.0
2012-01-17 11:00:00,199.06,199.62,199.0,199.25,9300.0,159.7749,160.2243,159.7267,159.9274,9300.0
2012-01-17 11:30:00,199.12,199.59,198.83,199.13,17800.0,159.823,160.2003,159.5903,159.8311,17800.0
2012-01-17 12:00:00,199.23,199.6,199.0,199.58,14700.0,159.9113,160.2083,159.7267,160.1922,14700.0
2012-01-17 12:30:00,199.49,199.7,198.94,199.64,22800.0,160.12,160.2886,159.6785,160.2404,22800.0
2012-01-17 13:00:00,199.68,201.23,199.64,200.61,56000.0,160.2725,161.5166,160.2404,161.019,56000.0
2012-01-17 13:30:00,200.64,200.8,200.37,200.47,37900.0,161.043,161.1715,160.8263,160.9066,37900.0
2012-01-17 14:00:00,200.37,200.48,199.89,200.06,35100.0,160.8263,160.9146,160.4411,160.5775,35100.0
2012-01-17 14:30:00,200.09,200.31,199.77,200.18,51700.0,160.6016,160.7782,160.3447,160.6738,51700.0
2012-01-17 15:00:00,200.1,200.21,199.7,200.02,54900.0,160.6096,160.6979,160.2886,160.5454,54900.0
2012-01-17 15:30:00,200.01,200.52,199.9,200.46,113200.0,160.5374,160.9467,160.4491,160.8986,113200.0
2012-01-18 09:30:00,199.48,200.8,198.01,200.46,49000.0,160.112,161.1715,158.9321,160.8986,49000.0
2012-01-18 10:00:00,200.55,201.14,199.81,201.14,38500.0,160.9708,161.4444,160.3768,161.4444,38500.0
2012-01-18 10:30:00,201.15,201.66,200.59,201.66,63600.0,161.4524,161.8617,161.0029,161.8617,63600.0
2012-01-18 11:00:00,201.6,202.18,201.18,201.18,55800.0,161.8136,162.2791,161.4765,161.4765,55800.0
2012-01-18 11:30:00,201.24,201.5,200.12,201.5,45900.0,161.5246,161.7333,160.6257,161.7333,45900.0
2012-01-18 12:00:00,201.43,202.1,201.43,201.88,21000.0,161.6771,162.2149,161.6771,162.0383,21000.0
2012-01-18 12:30:00,201.84,201.9,201.55,201.81,12500.0,162.0062,162.0544,161.7735,161.9821,12500.0
2012-01-18 13:00:00,201.76,202.0,201.57,201.92,12500.0,161.942,162.1346,161.7895,162.0704,12500.0
2012-01-18 13:30:00,201.87,202.0,201.48,201.48,14700.0,162.0303,162.1346,161.7173,161.7173,14700.0
2012-01-18 14:00:00,201.48,201.94,201.4,201.51,26700.0,161.7173,162.0865,161.6531,161.7413,26700.0
2012-01-18 14:30:00,201.59,201.76,201.15,201.73,17300.0,161.8056,161.942,161.4524,161.9179,17300.0
2012-01-18 15:00:00,201.75,202.3,201.66,202.05,24800.0,161.934,162.3754,161.8617,162.1748,24800.0
2012-01-18 15:30:00,201.9,202.09,201.41,202.09,57200.0,162.0544,162.2069,161.6611,162.2069,57200.0
2012-01-19 09:30:00,203.04,203.44,201.83,202.21,24000.0,162.9694,163.2905,161.9982,162.3032,24000.0
2012-01-19 10:00:00,202.25,202.25,201.07,201.7,14800.0,162.3353,162.3353,161.3882,161.8939,14800.0
2012-01-19 10:30:00,201.7,202.5,201.64,202.24,15800.0,161.8939,162.536,161.8457,162.3273,15800.0
2012-01-19 11:00:00,202.31,202.68,202.13,202.22,16000.0,162.3835,162.6804,162.239,162.3112,16000.0
2012-01-19 11:30:00,202.28,202.33,201.94,202.15,19700.0,162.3594,162.3995,162.0865,162.255,19700.0
2012-01-19 12:00:00,202.15,202.27,202.01,202.01,13200.0,162.255,162.3514,162.1427,162.1427,13200.0
2012-01-19 12:30:00,202.01,202.29,201.95,202.19,44700.0,162.1427,162.3674,162.0945,162.2871,44700.0
2012-01-19 13:00:00,202.2,202.49,201.97,202.03,23400.0,162.2952,162.5279,162.1106,162.1587,23400.0
2012-01-19 13:30:00,202.04,202.19,201.68,201.93,43900.0,162.1668,162.2871,161.8778,162.0785,43900.0
2012-01-19 14:00:00,202.0,202.08,201.84,201.84,39000.0,162.1346,162.1989,162.0062,162.0062,39000.0
2012-01-19 14:30:00,201.81,202.01,201.02,201.76,31000.0,161.9821,162.1427,161.3481,161.942,31000.0
2012-01-19 15:00:00,201.78,201.98,201.62,201.77,44600.0,161.9581,162.1186,161.8296,161.95,44600.0
2012-01-19 15:30:00,201.76,202.15,201.69,202.15,49600.0,161.942,162.255,161.8858,162.255,49600.0
2012-01-20 09:30:00,202.25,202.94,201.12,201.14,77600.0,162.3353,162.8891,161.4283,161.4444,77600.0
2012-01-20 10:00:00,201.13,202.31,201.07,202.19,16000.0,161.4363,162.3835,161.3882,162.2871,16000.0
2012-01-20 10:30:00,202.16,202.19,201.4,201.4,12300.0,162.2631,162.2871,161.6531,161.6531,12300.0
2012-01-20 11:00:00,201.33,201.5,201.08,201.42,18400.0,161.5969,161.7333,161.3962,161.6691,18400.0
2012-01-20 11:30:00,201.37,201.4,200.96,201.09,24500.0,161.629,161.6531,161.2999,161.4042,24500.0
2012-01-20 12:00:00,201.04,201.86,201.04,201.08,28100.0,161.3641,162.0223,161.3641,161.3962,28100.0
2012-01-20 12:30:00,201.2,201.24,201.01,201.15,13200.0,161.4925,161.5246,161.34,161.4524,13200.0
2012-01-20 13:00:00,201.21,201.46,201.13,201.29,15900.0,161.5006,161.7012,161.4363,161.5648,15900.0
2012-01-20 13:30:00,201.26,201.27,201.17,201.23,13800.0,161.5407,161.5487,161.4684,161.5166,13800.0
2012-01-20 14:00:00,201.22,201.27,200.87,200.94,21700.0,161.5086,161.5487,161.2277,161.2838,21700.0
2012-01-20 14:30:00,200.94,201.25,200.5,201.25,25100.0,161.2838,161.5327,160.9307,161.5327,25100.0
2012-01-20 15:00:00,201.24,201.28,200.54,200.59,40900.0,161.5246,161.5567,160.9628,161.0029,40900.0
2012-01-20 15:30:00,200.55,200.87,200.34,200.76,94000.0,160.9708,161.2277,160.8023,161.1394,94000.0
2012-01-23 09:30:00,201.69,203.32,201.68,202.9,39700.0,161.8858,163.1941,161.8778,162.857,39700.0
2012-01-23 10:00:00,202.9,204.37,202.7,203.93,34200.0,162.857,164.0369,162.6965,163.6838,34200.0
2012-01-23 10:30:00,203.82,203.99,203.2,203.51,27300.0,163.5955,163.7319,163.0978,163.3466,27300.0
2012-01-23 11:00:00,203.47,203.81,202.68,203.81,23200.0,163.3145,163.5874,162.6804,163.5874,23200.0
2012-01-23 11:30:00,203.82,203.86,202.2,202.24,18400.0,163.5955,163.6276,162.2952,162.3273,18400.0
2012-01-23 12:00:00,202.24,202.28,201.67,201.98,16300.0,162.3273,162.3594,161.8698,162.1186,16300.0
2012-01-23 12:30:00,202.14,202.29,201.8,201.95,12900.0,162.247,162.3674,161.9741,162.0945,12900.0
2012-01-23 13:00:00,201.81,202.25,201.81,202.24,10500.0,161.9821,162.3353,161.9821,162.3273,10500.0
2012-01-23 13:30:00,202.3,202.67,202.06,202.33,18700.0,162.3754,162.6724,162.1828,162.3995,18700.0
2012-01-23 14:00:00,202.22,202.22,201.9,201.91,16800.0,162.3112,162.3112,162.0544,162.0624,16800.0
2012-01-23 14:30:00,201.92,202.49,201.73,202.45,13200.0,162.0704,162.5279,161.9179,162.4958,13200.0
2012-01-23 15:00:00,202.37,202.52,201.97,202.06,25300.0,162.4316,162.552,162.1106,162.1828,25300.0
2012-01-23 15:30:00,202.12,202.83,202.12,202.62,49300.0,162.231,162.8008,162.231,162.6323,49300.0
2012-01-24 09:30:00,201.46,202.65,201.16,202.37,21200.0,161.7012,162.6564,161.4604,162.4316,21200.0
2012-01-24 10:00:00,201.73,202.65,201.73,202.07,19100.0,161.9179,162.6564,161.9179,162.1908,19100.0
2012-01-24 10:30:00,201.92,203.37,201.92,203.16,11700.0,162.0704,163.2343,162.0704,163.0657,11700.0
2012-01-24 11:00:00,203.23,204.35,202.8,203.91,14500.0,163.1219,164.0209,162.7768,163.6677,14500.0
2012-01-24 11:30:00,204.02,204.02,203.31,203.35,6800.0,163.756,163.756,163.1861,163.2182,6800.0
2012-01-24 12:00:00,203.35,203.74,203.3,203.53,9500.0,163.2182,163.5313,163.1781,163.3627,9500.0
2012-01-24 12:30:00,203.59,203.93,203.41,203.85,16900.0,163.4109,163.6838,163.2664,163.6195,16900.0
2012-01-24 13:00:00,203.91,204.47,203.68,204.42,38400.0,163.6677,164.1172,163.4831,164.0771,38400.0
2012-01-24 13:30:00,204.39,204.62,204.19,204.19,22700.0,164.053,164.2376,163.8924,163.8924,22700.0
2012-01-24 14:00:00,204.2,204.46,203.92,204.4,25100.0,163.9005,164.1092,163.6757,164.061,25100.0
2012-01-24 14:30:00,204.35,204.45,203.88,204.07,34500.0,164.0209,164.1011,163.6436,163.7961,34500.0
2012-01-24 15:00:00,204.07,204.21,203.76,204.1,39700.0,163.7961,163.9085,163.5473,163.8202,39700.0
2012-01-24 15:30:00,203.98,204.0,203.3,203.33,73400.0,163.7239,163.7399,163.1781,163.2022,73400.0
2012-01-25 09:30:00,197.1,199.0,193.23,198.73,190000.0,158.2017,159.7267,155.0954,159.51,190000.0
2012-01-25 10:00:00,198.61,199.36,194.57,195.16,97900.0,159.4137,160.0157,156.171,156.6445,97900.0
2012-01-25 10:30:00,195.17,195.19,193.2,193.6,79500.0,156.6526,156.6686,155.0714,155.3924,79500.0
2012-01-25 11:00:00,193.59,193.68,190.59,192.21,132800.0,155.3844,155.4566,152.9764,154.2767,132800.0
2012-01-25 11:30:00,192.15,194.43,191.83,194.28,57300.0,154.2286,156.0586,153.9717,155.9382,57300.0
2012-01-25 12:00:00,194.34,195.36,193.96,194.81,47800.0,155.9864,156.8051,155.6814,156.3636,47800.0
2012-01-25 12:30:00,194.57,195.98,193.93,195.61,31400.0,156.171,157.3027,155.6573,157.0057,31400.0
2012-01-25 13:00:00,195.81,195.99,195.5,195.75,21100.0,157.1663,157.3107,156.9174,157.1181,21100.0
2012-01-25 13:30:00,195.78,197.59,195.76,197.54,41800.0,157.1422,158.595,157.1261,158.5548,41800.0
2012-01-25 14:00:00,197.54,197.54,195.39,195.47,31800.0,158.5548,158.5548,156.8292,156.8934,31800.0
2012-01-25 14:30:00,195.44,196.36,195.16,195.55,39900.0,156.8693,157.6077,156.6445,156.9576,39900.0
2012-01-25 15:00:00,195.37,195.81,195.15,195.18,46000.0,156.8131,157.1663,156.6365,156.6606,46000.0
2012-01-25 15:30:00,195.11,195.99,194.59,194.96,157000.0,156.6044,157.3107,156.187,156.484,157000.0
2012-01-26 09:30:00,194.44,195.18,192.17,192.3,86200.0,156.0666,156.6606,154.2446,154.349,86200.0
2012-01-26 10:00:00,192.26,193.01,191.84,192.88,84200.0,154.3169,154.9189,153.9798,154.8145,84200.0
2012-01-26 10:30:00,192.77,194.29,192.61,193.32,51600.0,154.7262,155.9462,154.5978,155.1677,51600.0
2012-01-26 11:00:00,193.39,194.64,193.39,194.03,33900.0,155.2239,156.2272,155.2239,155.7376,33900.0
2012-01-26 11:30:00,194.03,195.04,193.94,193.97,41300.0,155.7376,156.5482,155.6653,155.6894,41300.0
2012-01-26 12:00:00,194.04,194.14,193.15,193.84,35200.0,155.7456,155.8258,155.0312,155.585,35200.0
2012-01-26 12:30:00,193.87,194.56,193.86,194.0,28500.0,155.6091,156.163,155.6011,155.7135,28500.0
2012-01-26 13:00:00,194.09,194.64,193.4,193.4,34900.0,155.7857,156.2272,155.2319,155.2319,34900.0
2012-01-26 13:30:00,193.43,193.43,192.16,192.99,43900.0,155.256,155.256,154.2366,154.9028,43900.0
2012-01-26 14:00:00,192.98,193.3,192.65,193.05,35700.0,154.8948,155.1516,154.6299,154.951,35700.0
2012-01-26 14:30:00,193.17,193.24,192.14,192.19,40000.0,155.0473,155.1035,154.2205,154.2607,40000.0
2012-01-26 15:00:00,192.22,192.91,191.95,191.95,48100.0,154.2848,154.8386,154.068,154.068,48100.0
2012-01-26 15:30:00,191.95,192.6,191.95,192.6,79300.0,154.068,154.5898,154.068,154.5898,79300.0
2012-01-27 09:30:00,191.22,193.09,191.19,192.45,48600.0,153.4821,154.9831,153.458,154.4694,48600.0
2012-01-27 10:00:00,192.58,192.98,192.26,192.98,26200.0,154.5737,154.8948,154.3169,154.8948,26200.0
2012-01-27 10:30:00,192.94,193.37,192.8,193.2,24900.0,154.8627,155.2078,154.7503,155.0714,24900.0
2012-01-27 11:00:00,193.31,193.82,192.89,192.89,23000.0,155.1596,155.569,154.8225,154.8225,23000.0
2012-01-27 11:30:00,193.03,193.39,192.94,193.24,26400.0,154.9349,155.2239,154.8627,155.1035,26400.0
2012-01-27 12:00:00,193.25,193.54,192.87,193.34,25700.0,155.1115,155.3443,154.8065,155.1837,25700.0
2012-01-27 12:30:00,193.5,193.51,192.93,193.36,16200.0,155.3121,155.3202,154.8546,155.1998,16200.0
2012-01-27 13:00:00,193.22,193.98,193.21,193.85,18300.0,155.0874,155.6974,155.0794,155.5931,18300.0
2012-01-27 13:30:00,193.83,194.11,193.46,193.54,14900.0,155.577,155.8018,155.28,155.3443,14900.0
2012-01-27 14:00:00,193.56,193.9,193.44,193.76,25000.0,155.3603,155.6332,155.264,155.5208,25000.0
2012-01-27 14:30:00,193.9,193.92,193.16,193.46,28100.0,155.6332,155.6493,155.0392,155.28,28100.0
2012-01-27 15:00:00,193.54,193.66,193.07,193.21,51600.0,155.3443,155.4406,154.967,155.0794,51600.0
2012-01-27 15:30:00,193.28,193.85,193.04,193.29,73000.0,155.1356,155.5931,154.9429,155.1436,73000.0
2012-01-30 09:30:00,192.0,192.96,191.45,192.13,28200.0,154.1082,154.8787,153.6667,154.2125,28200.0
2012-01-30 10:00:00,192.3,192.7,191.74,192.17,13800.0,154.349,154.67,153.8995,154.2446,13800.0
2012-01-30 10:30:00,192.05,192.38,191.66,191.77,18200.0,154.1483,154.4132,153.8353,153.9236,18200.0
2012-01-30 11:00:00,191.89,193.58,191.83,193.58,22300.0,154.0199,155.3764,153.9717,155.3764,22300.0
2012-01-30 11:30:00,193.51,193.77,193.0,193.2,17800.0,155.3202,155.5289,154.9108,155.0714,17800.0
2012-01-30 12:00:00,193.2,193.58,192.95,193.22,10900.0,155.0714,155.3764,154.8707,155.0874,10900.0
2012-01-30 12:30:00,193.2,193.47,192.88,192.98,6900.0,155.0714,155.2881,154.8145,154.8948,6900.0
2012-01-30 13:00:00,192.97,192.98,192.47,192.71,9000.0,154.8867,154.8948,154.4854,154.6781,9000.0
2012-01-30 13:30:00,192.7,193.65,192.66,193.65,18700.0,154.67,155.4325,154.6379,155.4325,18700.0
2012-01-30 14:00:00,193.53,194.28,193.53,194.02,20900.0,155.3362,155.9382,155.3362,155.7295,20900.0
2012-01-30 14:30:00,194.02,194.37,193.7,193.99,22400.0,155.7295,156.0105,155.4727,155.7054,22400.0
2012-01-30 15:00:00,193.99,194.12,193.63,193.96,20800.0,155.7054,155.8098,155.4165,155.6814,20800.0
2012-01-30 15:30:00,194.01,194.06,193.42,193.81,40600.0,155.7215,155.7616,155.2479,155.561,40600.0
2012-01-31 09:30:00,194.48,195.51,191.4,191.4,43900.0,156.0987,156.9255,153.6266,153.6266,43900.0
2012-01-31 10:00:00,191.76,192.15,190.64,190.64,47000.0,153.9155,154.2286,153.0166,153.0166,47000.0
2012-01-31 10:30:00,190.8,191.31,190.47,190.53,22300.0,153.145,153.5544,152.8801,152.9283,22300.0
2012-01-31 11:00:00,190.59,191.41,190.45,191.21,39900.0,152.9764,153.6346,152.8641,153.4741,39900.0
2012-01-31 11:30:00,191.2,191.88,191.16,191.47,15800.0,153.4661,154.0119,153.434,153.6828,15800.0
2012-01-31 12:00:00,191.55,192.04,191.32,192.03,14600.0,153.747,154.1403,153.5624,154.1323,14600.0
2012-01-31 12:30:00,192.05,192.25,191.87,192.02,18000.0,154.1483,154.3088,154.0038,154.1242,18000.0
2012-01-31 13:00:00,192.02,192.03,191.8,191.85,32400.0,154.1242,154.1323,153.9476,153.9878,32400.0
2012-01-31 13:30:00,191.94,192.11,191.23,191.23,29400.0,154.06,154.1965,153.4901,153.4901,29400.0
2012-01-31 14:00:00,191.32,191.96,191.14,191.89,14300.0,153.5624,154.0761,153.4179,154.0199,14300.0
2012-01-31 14:30:00,191.95,191.95,191.4,191.69,17300.0,154.068,154.068,153.6266,153.8594,17300.0
2012-01-31 15:00:00,191.69,191.97,191.0,191.17,39200.0,153.8594,154.0841,153.3055,153.442,39200.0
2012-01-31 15:30:00,191.19,191.36,190.34,190.74,103400.0,153.458,153.5945,152.7758,153.0968,103400.0
2012-02-01 09:30:00,191.84,193.75,191.83,192.59,33000.0,153.9798,155.5128,153.9717,154.5817,33000.0
2012-02-01 10:00:00,192.65,194.12,192.29,193.38,23500.0,154.6299,155.8098,154.3409,155.2158,23500.0
2012-02-01 10:30:00,193.27,193.94,193.2,193.93,10300.0,155.1275,155.6653,155.0714,155.6573,10300.0
2012-02-01 11:00:00,193.89,194.0,193.28,193.58,14200.0,155.6252,155.7135,155.1356,155.3764,14200.0
2012-02-01 11:30:00,193.56,194.25,193.56,193.99,16500.0,155.3603,155.9141,155.3603,155.7054,16500.0
2012-02-01 12:00:00,194.08,194.08,193.5,193.59,15500.0,155.7777,155.7777,155.3121,155.3844,15500.0
2012-02-01 12:30:00,193.57,193.75,193.3,193.36,11600.0,155.3683,155.5128,155.1516,155.1998,11600.0
2012-02-01 13:00:00,193.41,193.81,193.38,193.47,10500.0,155.2399,155.561,155.2158,155.2881,10500.0
2012-02-01 13:30:00,193.43,193.75,193.33,193.61,16300.0,155.256,155.5128,155.1757,155.4004,16300.0
2012-02-01 14:00:00,193.69,193.74,193.45,193.58,10000.0,155.4647,155.5048,155.272,155.3764,10000.0
2012-02-01 14:30:00,193.58,193.66,193.38,193.46,18100.0,155.3764,155.4406,155.2158,155.28,18100.0
2012-02-01 15:00:00,193.34,193.79,193.31,193.52,19600.0,155.1837,155.5449,155.1596,155.3282,19600.0
2012-02-01 15:30:00,193.41,193.74,193.18,193.25,30200.0,155.2399,155.5048,155.0553,155.1115,30200.0
2012-02-02 09:30:00,193.65,195.35,193.65,194.48,40500.0,155.4325,156.797,155.4325,156.0987,40500.0
2012-02-02 10:00:00,194.31,195.5,194.28,195.43,15800.0,155.9623,156.9174,155.9382,156.8613,15800.0
2012-02-02 10:30:00,195.34,196.6,195.34,196.36,32500.0,156.789,157.8004,156.789,157.6077,32500.0
2012-02-02 11:00:00,196.42,196.63,195.36,195.42,24900.0,157.6559,157.8244,156.8051,156.8532,24900.0
2012-02-02 11:30:00,195.29,195.72,194.6,195.67,22800.0,156.7489,157.094,156.1951,157.0539,22800.0
2012-02-02 12:00:00,195.76,195.91,194.87,195.81,27100.0,157.1261,157.2465,156.4118,157.1663,27100.0
2012-02-02 12:30:00,195.81,195.81,195.25,195.53,26700.0,157.1663,157.1663,156.7168,156.9415,26700.0
2012-02-02 13:00:00,195.65,195.76,195.4,195.54,19700.0,157.0378,157.1261,156.8372,156.9495,19700.0
2012-02-02 13:30:00,195.54,196.12,195.49,195.98,19300.0,156.9495,157.4151,156.9094,157.3027,19300.0
2012-02-02 14:00:00,195.98,196.08,195.75,195.99,26100.0,157.3027,157.383,157.1181,157.3107,26100.0
2012-02-02 14:30:00,196.06,196.37,195.75,195.92,32400.0,157.3669,157.6157,157.1181,157.2546,32400.0
2012-02-02 15:00:00,195.87,196.11,195.72,195.98,34600.0,157.2144,157.4071,157.094,157.3027,34600.0
2012-02-02 15:30:00,195.93,196.35,195.7,196.25,72900.0,157.2626,157.5997,157.078,157.5194,72900.0
2012-02-03 09:30:00,197.75,199.89,197.75,199.73,45900.0,158.7234,160.4411,158.7234,160.3126,45900.0
2012-02-03 10:00:00,199.8,201.85,199.8,201.62,53700.0,160.3688,162.0142,160.3688,161.8296,53700.0
2012-02-03 10:30:00,201.52,202.62,201.52,202.28,53400.0,161.7494,162.6323,161.7494,162.3594,53400.0
2012-02-03 11:00:00,202.36,203.13,202.0,203.08,45000.0,162.4236,163.0416,162.1346,163.0015,45000.0
2012-02-03 11:30:00,202.96,203.09,201.94,202.05,30200.0,162.9052,163.0095,162.0865,162.1748,30200.0
2012-02-03 12:00:00,201.99,202.43,201.44,201.44,24900.0,162.1266,162.4798,161.6852,161.6852,24900.0
2012-02-03 12:30:00,201.48,202.17,201.23,201.39,25400.0,161.7173,162.2711,161.5166,161.645,25400.0
2012-02-03 13:00:00,201.4,201.94,201.32,201.94,25700.0,161.6531,162.0865,161.5888,162.0865,25700.0
2012-02-03 13:30:00,201.86,201.86,201.48,201.7,26300.0,162.0223,162.0223,161.7173,161.8939,26300.0
2012-02-03 14:00:00,201.69,202.1,201.4,202.05,28300.0,161.8858,162.2149,161.6531,162.1748,28300.0
2012-02-03 14:30:00,202.0,202.75,201.99,202.75,43200.0,162.1346,162.7366,162.1266,162.7366,43200.0
2012-02-03 15:00:00,202.7,203.5,202.7,203.47,56100.0,162.6965,163.3386,162.6965,163.3145,56100.0
2012-02-03 15:30:00,203.46,203.47,202.66,203.06,85400.0,163.3065,163.3145,162.6644,162.9855,85400.0
2012-02-06 09:30:00,201.72,203.45,201.72,203.1,41600.0,161.9099,163.2985,161.9099,163.0176,41600.0
2012-02-06 10:00:00,203.1,203.49,202.88,203.11,32300.0,163.0176,163.3306,162.841,163.0256,32300.0
2012-02-06 10:30:00,202.87,203.24,202.82,203.05,30400.0,162.8329,163.1299,162.7928,162.9774,30400.0
2012-02-06 11:00:00,203.07,203.21,202.89,203.08,25000.0,162.9935,163.1058,162.849,163.0015,25000.0
2012-02-06 11:30:00,203.07,203.32,202.96,203.25,16700.0,162.9935,163.1941,162.9052,163.138,16700.0
2012-02-06 12:00:00,203.23,203.24,202.91,203.08,17000.0,163.1219,163.1299,162.8651,163.0015,17000.0
2012-02-06 12:30:00,203.07,203.24,202.87,203.22,15500.0,162.9935,163.1299,162.8329,163.1139,15500.0
2012-02-06 13:00:00,203.25,203.4,203.16,203.27,26500.0,163.138,163.2584,163.0657,163.154,26500.0
2012-02-06 13:30:00,203.24,203.65,203.17,203.31,23400.0,163.1299,163.459,163.0737,163.1861,23400.0
2012-02-06 14:00:00,203.27,203.27,202.81,202.86,20200.0,163.154,163.154,162.7848,162.8249,20200.0
2012-02-06 14:30:00,202.81,202.92,202.74,202.74,25000.0,162.7848,162.8731,162.7286,162.7286,25000.0
2012-02-06 15:00:00,202.73,203.46,202.73,203.36,63200.0,162.7206,163.3065,162.7206,163.2262,63200.0
2012-02-06 15:30:00,203.35,203.41,202.65,202.75,58900.0,163.2182,163.2664,162.6564,162.7366,58900.0
2012-02-07 09:30:00,201.99,202.41,200.38,201.74,23700.0,162.1266,162.4637,160.8344,161.926,23700.0
2012-02-07 10:00:00,201.81,202.53,201.11,202.13,17300.0,161.9821,162.56,161.4203,162.239,17300.0
2012-02-07 10:30:00,202.15,202.84,201.84,202.81,17600.0,162.255,162.8089,162.0062,162.7848,17600.0
2012-02-07 11:00:00,202.81,203.36,202.71,203.35,22700.0,162.7848,163.2262,162.7045,163.2182,22700.0
2012-02-07 11:30:00,203.35,203.39,202.74,202.92,11600.0,163.2182,163.2503,162.7286,162.8731,11600.0
2012-02-07 12:00:00,203.01,203.42,202.68,203.4,43700.0,162.9453,163.2744,162.6804,163.2584,43700.0
2012-02-07 12:30:00,203.4,203.71,203.21,203.64,22000.0,163.2584,163.5072,163.1058,163.451,22000.0
2012-02-07 13:00:00,203.65,204.17,203.53,204.05,42300.0,163.459,163.8764,163.3627,163.7801,42300.0
2012-02-07 13:30:00,204.08,204.08,203.11,203.11,19500.0,163.8042,163.8042,163.0256,163.0256,19500.0
2012-02-07 14:00:00,203.13,203.15,202.51,202.61,31100.0,163.0416,163.0577,162.544,162.6243,31100.0
2012-02-07 14:30:00,202.59,202.68,202.05,202.05,19600.0,162.6082,162.6804,162.1748,162.1748,19600.0
2012-02-07 15:00:00,202.05,202.49,202.0,202.39,40900.0,162.1748,162.5279,162.1346,162.4477,40900.0
2012-02-07 15:30:00,202.39,202.47,201.83,201.88,91400.0,162.4477,162.5119,161.9982,162.0383,91400.0
2012-02-08 09:30:00,202.0,202.24,201.29,201.87,22800.0,162.1346,162.3273,161.5648,162.0303,22800.0
2012-02-08 10:00:00,201.74,202.04,200.89,201.02,22100.0,161.926,162.1668,161.2437,161.3481,22100.0
2012-02-08 10:30:00,200.97,201.24,200.65,200.77,24900.0,161.3079,161.5246,161.0511,161.1474,24900.0
2012-02-08 11:00:00,200.81,201.82,200.52,201.61,35200.0,161.1795,161.9902,160.9467,161.8216,35200.0
2012-02-08 11:30:00,201.57,201.72,201.09,201.15,17000.0,161.7895,161.9099,161.4042,161.4524,17000.0
2012-02-08 12:00:00,201.17,201.96,201.11,201.96,17300.0,161.4684,162.1025,161.4203,162.1025,17300.0
2012-02-08 12:30:00,201.91,202.16,201.59,201.83,17300.0,162.0624,162.2631,161.8056,161.9982,17300.0
2012-02-08 13:00:00,201.77,202.07,201.41,201.41,10300.0,161.95,162.1908,161.6611,161.6611,10300.0
2012-02-08 13:30:00,201.46,201.78,201.29,201.43,15400.0,161.7012,161.9581,161.5648,161.6771,15400.0
2012-02-08 14:00:00,201.41,201.82,201.26,201.67,12800.0,161.6611,161.9902,161.5407,161.8698,12800.0
2012-02-08 14:30:00,201.66,202.07,201.49,201.93,15500.0,161.8617,162.1908,161.7253,162.0785,15500.0
2012-02-08 15:00:00,201.91,201.91,201.04,201.08,27700.0,162.0624,162.0624,161.3641,161.3962,27700.0
2012-02-08 15:30:00,201.16,201.97,201.11,201.63,42700.0,161.4604,162.1106,161.4203,161.8377,42700.0
2012-02-09 09:30:00,201.03,201.61,198.83,201.42,20800.0,161.8845,162.3515,160.1129,162.1985,20800.0
2012-02-09 10:00:00,201.63,201.63,200.19,200.33,9700.0,162.3677,162.3677,161.2081,161.3208,9700.0
2012-02-09 10:30:00,200.39,200.68,200.09,200.68,9100.0,161.3691,161.6026,161.1275,161.6026,9100.0
2012-02-09 11:00:00,200.55,200.56,199.8,199.8,15400.0,161.498,161.506,160.894,160.894,15400.0
2012-02-09 11:30:00,199.8,200.58,199.6,200.33,23000.0,160.894,161.5221,160.7329,161.3208,23000.0
2012-02-09 12:00:00,200.48,201.4,200.48,201.2,9900.0,161.4416,162.1824,161.4416,162.0214,9900.0
2012-02-09 12:30:00,201.17,201.41,201.06,201.36,7400.0,161.9972,162.1905,161.9086,162.1502,7400.0
2012-02-09 13:00:00,201.35,201.88,201.2,201.88,8500.0,162.1422,162.569,162.0214,162.569,8500.0
2012-02-09 13:30:00,201.89,202.0,201.52,201.67,11800.0,162.577,162.6656,162.2791,162.3999,11800.0
2012-02-09 14:00:00,201.73,201.81,201.43,201.72,8500.0,162.4482,162.5126,162.2066,162.4401,8500.0
2012-02-09 14:30:00,201.63,201.7,201.42,201.44,12800.0,162.3677,162.424,162.1985,162.2146,12800.0
2012-02-09 15:00:00,201.41,201.87,201.38,201.78,8900.0,162.1905,162.5609,162.1663,162.4884,8900.0
2012-02-09 15:30:00,201.82,201.87,201.44,201.57,33400.0,162.5207,162.5609,162.2146,162.3193,33400.0
2012-02-10 09:30:00,199.94,200.45,198.44,198.47,22300.0,161.0067,161.4174,159.7988,159.823,22300.0
2012-02-10 10:00:00,198.27,198.72,197.7,198.08,13300.0,159.6619,160.0243,159.2029,159.5089,13300.0
2012-02-10 10:30:00,198.23,199.26,198.23,199.11,24800.0,159.6297,160.4591,159.6297,160.3384,24800.0
2012-02-10 11:00:00,199.12,199.74,199.12,199.64,26500.0,160.3464,160.8457,160.3464,160.7652,26500.0
2012-02-10 11:30:00,199.65,199.99,199.4,199.92,9100.0,160.7732,161.047,160.5719,160.9906,9100.0
2012-02-10 12:00:00,199.82,199.98,199.38,199.46,28500.0,160.9101,161.0389,160.5558,160.6202,28500.0
2012-02-10 12:30:00,199.46,199.86,199.45,199.8,18800.0,160.6202,160.9423,160.6122,160.894,18800.0
2012-02-10 13:00:00,199.77,199.77,199.32,199.41,10700.0,160.8698,160.8698,160.5075,160.5799,10700.0
2012-02-10 13:30:00,199.38,199.68,198.98,199.34,12100.0,160.5558,160.7974,160.2337,160.5236,12100.0
2012-02-10 14:00:00,199.32,199.85,199.25,199.67,16200.0,160.5075,160.9343,160.4511,160.7893,16200.0
2012-02-10 14:30:00,199.74,200.03,199.63,200.0,16400.0,160.8457,161.0792,160.7571,161.0551,16400.0
2012-02-10 15:00:00,200.0,200.22,199.77,200.08,22100.0,161.0551,161.2322,160.8698,161.1195,22100.0
2012-02-10 15:30:00,200.08,200.34,199.73,200.04,38700.0,161.1195,161.3288,160.8376,161.0873,38700.0
2012-02-13 09:30:00,202.0,204.98,202.0,204.22,55200.0,162.6656,165.0653,162.6656,164.4533,55200.0
2012-02-13 10:00:00,204.03,204.87,203.72,204.6,29700.0,164.3003,164.9767,164.0507,164.7593,29700.0
2012-02-13 10:30:00,204.64,205.69,204.58,205.58,36000.0,164.7915,165.6371,164.7432,165.5485,36000.0
2012-02-13 11:00:00,205.57,206.75,205.39,206.7,63100.0,165.5404,166.4907,165.3955,166.4504,63100.0
2012-02-13 11:30:00,206.62,207.37,206.41,207.33,25700.0,166.386,166.9899,166.2169,166.9577,25700.0
2012-02-13 12:00:00,207.29,208.0,207.28,207.47,32700.0,166.9255,167.4973,166.9175,167.0705,32700.0
2012-02-13 12:30:00,207.46,207.52,206.84,207.17,23900.0,167.0624,167.1107,166.5631,166.8289,23900.0
2012-02-13 13:00:00,207.25,207.88,206.78,207.83,31200.0,166.8933,167.4006,166.5148,167.3604,31200.0
2012-02-13 13:30:00,207.75,209.57,207.75,208.71,45500.0,167.2959,168.7615,167.2959,168.069,45500.0
2012-02-13 14:00:00,208.67,208.86,208.18,208.72,26700.0,168.0368,168.1898,167.6422,168.0771,26700.0
2012-02-13 14:30:00,208.65,208.7,207.69,207.96,26000.0,168.0207,168.0609,167.2476,167.465,26000.0
2012-02-13 15:00:00,207.99,209.2,207.94,208.56,40200.0,167.4892,168.4636,167.4489,167.9482,40200.0
2012-02-13 15:30:00,208.5,208.75,208.04,208.41,74700.0,167.8999,168.1012,167.5295,167.8274,74700.0
2012-02-14 09:30:00,207.85,209.9,207.18,209.65,35600.0,167.3765,169.0273,166.8369,168.826,35600.0
2012-02-14 10:00:00,209.5,209.8,209.33,209.76,28300.0,168.7052,168.9467,168.5683,168.9145,28300.0
2012-02-14 10:30:00,209.69,209.85,208.45,209.16,17600.0,168.8582,168.987,167.8596,168.4314,17600.0
2012-02-14 11:00:00,209.02,209.22,208.51,209.09,43800.0,168.3186,168.4797,167.9079,168.375,43800.0
2012-02-14 11:30:00,209.26,209.78,208.47,208.53,22600.0,168.5119,168.9306,167.8757,167.924,22600.0
2012-02-14 12:00:00,208.49,208.69,207.82,208.01,22700.0,167.8918,168.0529,167.3523,167.5053,22700.0
2012-02-14 12:30:00,208.08,208.36,207.71,207.76,9300.0,167.5617,167.7872,167.2637,167.304,9300.0
2012-02-14 13:00:00,207.67,208.21,207.63,207.7,13300.0,167.2315,167.6664,167.1993,167.2557,13300.0
2012-02-14 13:30:00,207.82,208.34,207.74,208.3,12800.0,167.3523,167.771,167.2879,167.7388,12800.0
2012-02-14 14:00:00,208.24,208.6,208.02,208.25,15700.0,167.6905,167.9804,167.5134,167.6986,15700.0
2012-02-14 14:30:00,208.17,208.17,207.65,207.86,16400.0,167.6342,167.6342,167.2154,167.3845,16400.0
2012-02-14 15:00:00,207.93,208.22,207.27,207.41,31800.0,167.4409,167.6744,166.9094,167.0221,31800.0
2012-02-14 15:30:00,207.4,209.47,207.35,209.18,63400.0,167.0141,168.681,166.9738,168.4475,63400.0
2012-02-15 09:30:00,209.57,209.89,208.03,208.79,19500.0,168.7615,169.0192,167.5214,168.1334,19500.0
2012-02-15 10:00:00,208.82,208.82,207.57,208.68,19500.0,168.1576,168.1576,167.151,168.0448,19500.0
2012-02-15 10:30:00,208.69,209.25,208.5,208.76,21500.0,168.0529,168.5038,167.8999,168.1093,21500.0
2012-02-15 11:00:00,208.61,209.01,208.26,208.94,17200.0,167.9885,168.3106,167.7066,168.2542,17200.0
2012-02-15 11:30:00,209.03,209.67,208.93,209.47,24300.0,168.3267,168.8421,168.2462,168.681,24300.0
2012-02-15 12:00:00,209.37,209.84,209.01,209.11,31900.0,168.6005,168.979,168.3106,168.3911,31900.0
2012-02-15 12:30:00,209.1,209.32,208.76,209.22,32800.0,168.3831,168.5602,168.1093,168.4797,32800.0
2012-02-15 13:00:00,209.18,209.43,208.6,209.17,27200.0,168.4475,168.6488,167.9804,168.4394,27200.0
2012-02-15 13:30:00,209.13,209.26,208.56,209.15,21400.0,168.4072,168.5119,167.9482,168.4233,21400.0
2012-02-15 14:00:00,209.2,209.23,208.29,208.79,30400.0,168.4636,168.4877,167.7308,168.1334,30400.0
2012-02-15 14:30:00,208.74,208.8,207.98,207.98,23000.0,168.0932,168.1415,167.4811,167.4811,23000.0
2012-02-15 15:00:00,207.98,208.31,207.68,208.04,25900.0,167.4811,167.7469,167.2396,167.5295,25900.0
2012-02-15 15:30:00,208.04,208.32,207.74,207.89,33100.0,167.5295,167.7549,167.2879,167.4087,33100.0
2012-02-16 09:30:00,208.0,209.39,207.78,208.52,11100.0,167.4973,168.6166,167.3201,167.916,11100.0
2012-02-16 10:00:00,208.55,209.43,208.47,208.93,8300.0,167.9402,168.6488,167.8757,168.2462,8300.0
2012-02-16 10:30:00,208.94,209.06,208.34,208.57,22500.0,168.2542,168.3508,167.771,167.9563,22500.0
2012-02-16 11:00:00,208.61,208.89,208.29,208.89,14500.0,167.9885,168.2139,167.7308,168.2139,14500.0
2012-02-16 11:30:00,208.87,208.98,208.3,208.47,18300.0,168.1978,168.2864,167.7388,167.8757,18300.0
2012-02-16 12:00:00,208.46,208.67,207.86,207.86,15300.0,167.8677,168.0368,167.3845,167.3845,15300.0
2012-02-16 12:30:00,207.91,208.02,207.6,207.8,10200.0,167.4248,167.5134,167.1751,167.3362,10200.0
2012-02-16 13:00:00,207.96,208.35,207.51,208.07,12300.0,167.465,167.7791,167.1027,167.5536,12300.0
2012-02-16 13:30:00,208.19,208.56,208.18,208.34,8200.0,167.6503,167.9482,167.6422,167.771,8200.0
2012-02-16 14:00:00,208.42,208.63,208.35,208.51,6200.0,167.8355,168.0046,167.7791,167.9079,6200.0
2012-02-16 14:30:00,208.49,208.51,208.18,208.32,10400.0,167.8918,167.9079,167.6422,167.7549,10400.0
2012-02-16 15:00:00,208.29,208.55,207.75,208.5,17800.0,167.7308,167.9402,167.2959,167.8999,17800.0
2012-02-16 15:30:00,208.55,208.98,208.36,208.88,37200.0,167.9402,168.2864,167.7872,168.2059,37200.0
2012-02-17 09:30:00,209.9,209.9,208.23,208.24,54900.0,169.0273,169.0273,167.6825,167.6905,54900.0
2012-02-17 10:00:00,208.21,208.35,207.81,208.09,10800.0,167.6664,167.7791,167.3443,167.5697,10800.0
2012-02-17 10:30:00,208.0,208.3,207.62,207.81,25700.0,167.4973,167.7388,167.1912,167.3443,25700.0
2012-02-17 11:00:00,207.89,207.89,207.19,207.69,14000.0,167.4087,167.4087,166.845,167.2476,14000.0
2012-02-17 11:30:00,207.75,207.96,207.6,207.81,9500.0,167.2959,167.465,167.1751,167.3443,9500.0
2012-02-17 12:00:00,207.8,207.92,207.64,207.74,14000.0,167.3362,167.4328,167.2074,167.2879,14000.0
2012-02-17 12:30:00,207.79,207.98,207.61,207.92,6400.0,167.3281,167.4811,167.1832,167.4328,6400.0
2012-02-17 13:00:00,207.96,207.96,207.55,207.75,5100.0,167.465,167.465,167.1349,167.2959,5100.0
2012-02-17 13:30:00,207.75,208.12,207.75,208.04,9500.0,167.2959,167.5939,167.2959,167.5295,9500.0
2012-02-17 14:00:00,208.04,208.36,207.88,208.32,6600.0,167.5295,167.7872,167.4006,167.7549,6600.0
2012-02-17 14:30:00,208.4,208.86,208.35,208.86,14100.0,167.8194,168.1898,167.7791,168.1898,14100.0
2012-02-17 15:00:00,208.92,209.16,208.64,208.64,21200.0,168.2381,168.4314,168.0126,168.0126,21200.0
2012-02-17 15:30:00,208.69,209.01,208.46,208.99,35200.0,168.0529,168.3106,167.8677,168.2945,35200.0
2012-02-21 09:30:00,209.9,209.9,207.86,208.47,21700.0,169.0273,169.0273,167.3845,167.8757,21700.0
2012-02-21 10:00:00,208.47,209.0,208.19,208.31,14100.0,167.8757,168.3025,167.6503,167.7469,14100.0
2012-02-21 10:30:00,208.34,208.54,208.12,208.38,10300.0,167.771,167.9321,167.5939,167.8033,10300.0
2012-02-21 11:00:00,208.35,208.47,208.12,208.23,6000.0,167.7791,167.8757,167.5939,167.6825,6000.0
2012-02-21 11:30:00,208.23,208.33,207.5,207.65,21600.0,167.6825,167.763,167.0946,167.2154,21600.0
2012-02-21 12:00:00,207.69,208.23,207.59,207.87,14700.0,167.2476,167.6825,167.1671,167.3926,14700.0
2012-02-21 12:30:00,207.83,207.92,207.6,207.81,7400.0,167.3604,167.4328,167.1751,167.3443,7400.0
2012-02-21 13:00:00,207.87,207.94,207.75,207.93,10700.0,167.3926,167.4489,167.2959,167.4409,10700.0
2012-02-21 13:30:00,208.05,208.07,207.63,207.75,8300.0,167.5375,167.5536,167.1993,167.2959,8300.0
2012-02-21 14:00:00,207.89,207.89,206.76,206.93,27000.0,167.4087,167.4087,166.4987,166.6356,27000.0
2012-02-21 14:30:00,206.79,206.82,205.98,206.28,16800.0,166.5229,166.547,165.8706,166.1122,16800.0
2012-02-21 15:00:00,206.18,206.6,206.12,206.55,25200.0,166.0317,166.3699,165.9833,166.3296,25200.0
2012-02-21 15:30:00,206.58,206.87,206.27,206.82,44500.0,166.3538,166.5873,166.1041,166.547,44500.0
2012-02-22 09:30:00,205.35,207.18,205.35,206.79,12600.0,165.3633,166.8369,165.3633,166.5229,12600.0
2012-02-22 10:00:00,206.53,207.65,206.32,207.24,7800.0,166.3135,167.2154,166.1444,166.8852,7800.0
2012-02-22 10:30:00,207.13,207.13,206.47,206.47,3900.0,166.7967,166.7967,166.2652,166.2652,3900.0
2012-02-22 11:00:00,206.48,207.01,206.23,206.29,7500.0,166.2732,166.7,166.0719,166.1202,7500.0
2012-02-22 11:30:00,206.29,206.37,205.61,205.65,5000.0,166.1202,166.1847,165.5726,165.6049,5000.0
2012-02-22 12:00:00,205.64,206.14,205.6,206.14,5900.0,165.5968,165.9994,165.5646,165.9994,5900.0
2012-02-22 12:30:00,206.1,206.67,205.97,206.67,6700.0,165.9672,166.4262,165.8625,166.4262,6700.0
2012-02-22 13:00:00,206.76,207.59,206.67,207.49,3800.0,166.4987,167.1671,166.4262,167.0866,3800.0
2012-02-22 13:30:00,207.46,207.46,207.03,207.17,9800.0,167.0624,167.0624,166.7161,166.8289,9800.0
2012-02-22 14:00:00,207.16,207.28,206.78,206.81,7800.0,166.8208,166.9175,166.5148,166.539,7800.0
2012-02-22 14:30:00,206.74,206.79,206.21,206.21,10400.0,166.4826,166.5229,166.0558,166.0558,10400.0
2012-02-22 15:00:00,206.15,206.77,206.11,206.66,12900.0,166.0075,166.5068,165.9753,166.4182,12900.0
2012-02-22 15:30:00,206.65,207.01,206.35,206.41,40300.0,166.4101,166.7,166.1685,166.2169,40300.0
2012-02-23 09:30:00,205.99,207.02,205.5,207.02,14100.0,165.8787,166.7081,165.4841,166.7081,14100.0
2012-02-23 10:00:00,207.02,207.37,206.77,207.0,17000.0,166.7081,166.9899,166.5068,166.692,17000.0
2012-02-23 10:30:00,206.99,207.37,206.54,207.26,6800.0,166.6839,166.9899,166.3216,166.9014,6800.0
2012-02-23 11:00:00,207.64,207.78,207.11,207.57,14500.0,167.2074,167.3201,166.7806,167.151,14500.0
2012-02-23 11:30:00,207.64,207.88,207.28,207.47,9500.0,167.2074,167.4006,166.9175,167.0705,9500.0
2012-02-23 12:00:00,207.36,207.36,206.68,206.98,5700.0,166.9819,166.9819,166.4343,166.6759,5700.0
2012-02-23 12:30:00,206.95,207.14,206.65,206.7,4400.0,166.6517,166.8047,166.4101,166.4504,4400.0
2012-02-23 13:00:00,206.83,207.03,206.34,206.55,24400.0,166.5551,166.7161,166.1605,166.3296,24400.0
2012-02-23 13:30:00,206.51,207.05,206.27,206.91,9700.0,166.2974,166.7322,166.1041,166.6195,9700.0
2012-02-23 14:00:00,206.92,207.25,206.73,207.15,6100.0,166.6276,166.8933,166.4746,166.8128,6100.0
2012-02-23 14:30:00,207.11,207.46,207.1,207.45,7400.0,166.7806,167.0624,166.7725,167.0544,7400.0
2012-02-23 15:00:00,207.45,207.87,207.37,207.86,11100.0,167.0544,167.3926,166.9899,167.3845,11100.0
2012-02-23 15:30:00,207.82,208.07,207.67,207.89,18600.0,167.3523,167.5536,167.2315,167.4087,18600.0
2012-02-24 09:30:00,208.34,208.57,207.5,207.91,5400.0,167.771,167.9563,167.0946,167.4248,5400.0
2012-02-24 10:00:00,207.66,207.89,206.95,207.67,8500.0,167.2235,167.4087,166.6517,167.2315,8500.0
2012-02-24 10:30:00,207.85,208.11,207.61,207.65,6100.0,167.3765,167.5858,167.1832,167.2154,6100.0
2012-02-24 11:00:00,207.62,208.55,207.61,208.45,5800.0,167.1912,167.9402,167.1832,167.8596,5800.0
2012-02-24 11:30:00,208.46,208.46,208.14,208.2,4300.0,167.8677,167.8677,167.61,167.6583,4300.0
2012-02-24 12:00:00,208.32,208.32,207.74,207.94,13600.0,167.7549,167.7549,167.2879,167.4489,13600.0
2012-02-24 12:30:00,207.93,208.01,207.31,207.41,24000.0,167.4409,167.5053,166.9416,167.0221,24000.0
2012-02-24 13:00:00,207.49,207.67,207.22,207.22,9600.0,167.0866,167.2315,166.8691,166.8691,9600.0
2012-02-24 13:30:00,207.16,207.5,207.16,207.4,8800.0,166.8208,167.0946,166.8208,167.0141,8800.0
2012-02-24 14:00:00,207.44,207.7,206.91,206.91,14600.0,167.0463,167.2557,166.6195,166.6195,14600.0
2012-02-24 14:30:00,206.87,207.13,206.53,206.63,9100.0,166.5873,166.7967,166.3135,166.394,9100.0
2012-02-24 15:00:00,206.67,207.29,206.67,206.93,9900.0,166.4262,166.9255,166.4262,166.6356,9900.0
2012-02-24 15:30:00,206.93,207.38,206.79,207.27,31200.0,166.6356,166.998,166.5229,166.9094,31200.0
2012-02-27 09:30:00,205.79,207.03,205.61,206.95,12700.0,165.7176,166.7161,165.5726,166.6517,12700.0
2012-02-27 10:00:00,207.12,207.9,207.0,207.84,4700.0,166.7886,167.4167,166.692,167.3684,4700.0
2012-02-27 10:30:00,207.83,209.14,207.83,208.86,5300.0,167.3604,168.4153,167.3604,168.1898,5300.0
2012-02-27 11:00:00,208.9,209.77,208.88,209.59,10400.0,168.222,168.9226,168.2059,168.7776,10400.0
2012-02-27 11:30:00,209.76,209.8,209.21,209.54,4700.0,168.9145,168.9467,168.4716,168.7374,4700.0
2012-02-27 12:00:00,209.54,209.87,209.11,209.34,19800.0,168.7374,169.0031,168.3911,168.5763,19800.0
2012-02-27 12:30:00,209.32,209.97,209.2,209.73,8900.0,168.5602,169.0836,168.4636,168.8904,8900.0
2012-02-27 13:00:00,209.73,209.75,209.33,209.33,5200.0,168.8904,168.9065,168.5683,168.5683,5200.0
2012-02-27 13:30:00,209.3,209.79,209.3,209.53,9700.0,168.5441,168.9387,168.5441,168.7293,9700.0
2012-02-27 14:00:00,209.58,209.99,209.58,209.83,10600.0,168.7696,169.0998,168.7696,168.9709,10600.0
2012-02-27 14:30:00,209.79,210.0,209.74,209.93,16100.0,168.9387,169.1078,168.8984,169.0514,16100.0
2012-02-27 15:00:00,209.96,210.92,209.8,210.05,41300.0,169.0756,169.8487,168.9467,169.1481,41300.0
2012-02-27 15:30:00,210.08,210.49,209.58,210.18,64900.0,169.1722,169.5024,168.7696,169.2528,64900.0
2012-02-28 09:30:00,209.86,212.0,208.25,208.64,27000.0,168.9951,170.7184,167.6986,168.0126,27000.0
2012-02-28 10:00:00,208.64,209.11,208.28,208.94,14200.0,168.0126,168.3911,167.7227,168.2542,14200.0
2012-02-28 10:30:00,209.1,210.27,209.1,209.43,7500.0,168.3831,169.3252,168.3831,168.6488,7500.0
2012-02-28 11:00:00,209.38,209.66,208.31,208.41,8400.0,168.6085,168.834,167.7469,167.8274,8400.0
2012-02-28 11:30:00,208.4,208.58,207.78,208.13,11200.0,167.8194,167.9643,167.3201,167.6019,11200.0
2012-02-28 12:00:00,208.03,208.15,207.76,207.87,9200.0,167.5214,167.618,167.304,167.3926,9200.0
2012-02-28 12:30:00,207.87,209.08,207.85,208.94,9600.0,167.3926,168.367,167.3765,168.2542,9600.0
2012-02-28 13:00:00,208.93,209.2,208.58,208.58,6100.0,168.2462,168.4636,167.9643,167.9643,6100.0
2012-02-28 13:30:00,208.5,208.71,207.77,208.01,16400.0,167.8999,168.069,167.312,167.5053,16400.0
2012-02-28 14:00:00,208.09,208.2,207.75,207.75,7200.0,167.5697,167.6583,167.2959,167.2959,7200.0
2012-02-28 14:30:00,207.73,208.7,207.73,208.47,6200.0,167.2798,168.0609,167.2798,167.8757,6200.0
2012-02-28 15:00:00,208.46,208.59,208.27,208.42,15600.0,167.8677,167.9724,167.7147,167.8355,15600.0
2012-02-28 15:30:00,208.38,209.31,208.23,209.06,38900.0,167.8033,168.5522,167.6825,168.3508,38900.0
2012-02-29 09:30:00,209.19,210.0,208.52,209.15,10300.0,168.4555,169.1078,167.916,168.4233,10300.0
2012-02-29 10:00:00,209.28,209.93,209.0,209.63,8600.0,168.528,169.0514,168.3025,168.8099,8600.0
2012-02-29 10:30:00,209.41,209.47,208.11,208.32,11700.0,168.6327,168.681,167.5858,167.7549,11700.0
2012-02-29 11:00:00,208.32,208.32,207.05,207.54,15900.0,167.7549,167.7549,166.7322,167.1268,15900.0
2012-02-29 11:30:00,207.15,208.95,207.15,208.56,28400.0,166.8128,168.2623,166.8128,167.9482,28400.0
2012-02-29 12:00:00,208.56,209.11,208.19,208.83,7100.0,167.9482,168.3911,167.6503,168.1656,7100.0
2012-02-29 12:30:00,208.85,208.91,208.44,208.78,9100.0,168.1817,168.2301,167.8516,168.1254,9100.0
2012-02-29 13:00:00,208.84,209.23,208.55,209.01,14900.0,168.1737,168.4877,167.9402,168.3106,14900.0
2012-02-29 13:30:00,208.78,209.14,208.62,209.03,9700.0,168.1254,168.4153,167.9965,168.3267,9700.0
2012-02-29 14:00:00,208.92,209.04,208.48,208.67,8000.0,168.2381,168.3347,167.8838,168.0368,8000.0
2012-02-29 14:30:00,208.78,209.04,208.35,208.61,17300.0,168.1254,168.3347,167.7791,167.9885,17300.0
2012-02-29 15:00:00,208.65,208.92,208.36,208.82,17700.0,168.0207,168.2381,167.7872,168.1576,17700.0
2012-02-29 15:30:00,208.64,208.73,207.5,207.5,88900.0,168.0126,168.0851,167.0946,167.0946,88900.0
2012-03-01 09:30:00,209.7,209.7,207.99,208.84,16800.0,168.8662,168.8662,167.4892,168.1737,16800.0
2012-03-01 10:00:00,208.67,208.71,207.54,208.33,8400.0,168.0368,168.069,167.1268,167.763,8400.0
2012-03-01 10:30:00,208.4,208.88,207.61,207.99,31800.0,167.8194,168.2059,167.1832,167.4892,31800.0
2012-03-01 11:00:00,207.96,208.62,207.66,208.02,24700.0,167.465,167.9965,167.2235,167.5134,24700.0
2012-03-01 11:30:00,208.07,208.75,208.05,208.64,14400.0,167.5536,168.1012,167.5375,168.0126,14400.0
2012-03-01 12:00:00,208.63,208.76,208.0,208.0,18600.0,168.0046,168.1093,167.4973,167.4973,18600.0
2012-03-01 12:30:00,208.0,208.06,207.5,207.74,17900.0,167.4973,167.5456,167.0946,167.2879,17900.0
2012-03-01 13:00:00,207.64,207.92,207.56,207.74,19200.0,167.2074,167.4328,167.1429,167.2879,19200.0
2012-03-01 13:30:00,207.7,207.94,207.22,207.28,31400.0,167.2557,167.4489,166.8691,166.9175,31400.0
2012-03-01 14:00:00,207.26,207.31,206.7,206.96,32100.0,166.9014,166.9416,166.4504,166.6598,32100.0
2012-03-01 14:30:00,206.89,207.58,206.89,207.58,29900.0,166.6034,167.159,166.6034,167.159,29900.0
2012-03-01 15:00:00,207.58,207.81,206.84,207.32,39100.0,167.159,167.3443,166.5631,166.9497,39100.0
2012-03-01 15:30:00,207.33,208.18,207.21,207.83,60800.0,166.9577,167.6422,166.8611,167.3604,60800.0
2012-03-02 09:30:00,207.84,208.31,206.5,207.22,14100.0,167.3684,167.7469,166.2893,166.8691,14100.0
2012-03-02 10:00:00,207.35,208.26,207.35,207.94,11600.0,166.9738,167.7066,166.9738,167.4489,11600.0
2012-03-02 10:30:00,207.93,208.11,207.42,207.84,18400.0,167.4409,167.5858,167.0302,167.3684,18400.0
2012-03-02 11:00:00,207.91,208.33,207.74,207.97,19000.0,167.4248,167.763,167.2879,167.4731,19000.0
2012-03-02 11:30:00,207.98,208.24,207.93,208.08,39800.0,167.4811,167.6905,167.4409,167.5617,39800.0
2012-03-02 12:00:00,208.02,208.3,207.85,208.21,21100.0,167.5134,167.7388,167.3765,167.6664,21100.0
2012-03-02 12:30:00,208.14,208.27,207.97,207.97,10900.0,167.61,167.7147,167.4731,167.4731,10900.0
2012-03-02 13:00:00,207.99,208.19,207.74,208.15,13700.0,167.4892,167.6503,167.2879,167.618,13700.0
2012-03-02 13:30:00,208.14,208.15,207.72,207.88,17200.0,167.61,167.618,167.2718,167.4006,17200.0
2012-03-02 14:00:00,207.95,208.04,207.51,207.55,12200.0,167.457,167.5295,167.1027,167.1349,12200.0
2012-03-02 14:30:00,207.52,207.69,207.19,207.61,16500.0,167.1107,167.2476,166.845,167.1832,16500.0
2012-03-02 15:00:00,207.65,208.12,207.49,208.12,27700.0,167.2154,167.5939,167.0866,167.5939,27700.0
2012-03-02 15:30:00,208.11,208.3,207.81,208.26,26000.0,167.5858,167.7388,167.3443,167.7066,26000.0
2012-03-05 09:30:00,208.11,208.11,207.11,207.56,14000.0,167.5858,167.5858,166.7806,167.1429,14000.0
2012-03-05 10:00:00,207.79,208.51,207.12,207.12,8100.0,167.3281,167.9079,166.7886,166.7886,8100.0
2012-03-05 10:30:00,207.12,208.34,207.11,208.34,11700.0,166.7886,167.771,166.7806,167.771,11700.0
2012-03-05 11:00:00,208.26,208.7,207.74,208.7,32700.0,167.7066,168.0609,167.2879,168.0609,32700.0
2012-03-05 11:30:00,208.7,208.83,208.19,208.23,9900.0,168.0609,168.1656,167.6503,167.6825,9900.0
2012-03-05 12:00:00,208.2,208.64,208.19,208.34,6300.0,167.6583,168.0126,167.6503,167.771,6300.0
2012-03-05 12:30:00,208.28,208.34,207.96,208.06,9500.0,167.7227,167.771,167.465,167.5456,9500.0
2012-03-05 13:00:00,208.21,208.77,208.12,208.77,7100.0,167.6664,168.1173,167.5939,168.1173,7100.0
2012-03-05 13:30:00,208.83,208.83,208.23,208.61,4700.0,168.1656,168.1656,167.6825,167.9885,4700.0
2012-03-05 14:00:00,208.54,208.87,208.33,208.75,7800.0,167.9321,168.1978,167.763,168.1012,7800.0
2012-03-05 14:30:00,208.76,209.15,208.31,209.15,9400.0,168.1093,168.4233,167.7469,168.4233,9400.0
2012-03-05 15:00:00,209.28,209.33,208.84,208.99,12300.0,168.528,168.5683,168.1737,168.2945,12300.0
2012-03-05 15:30:00,209.1,209.1,208.48,208.93,50700.0,168.3831,168.3831,167.8838,168.2462,50700.0
2012-03-06 09:30:00,207.68,207.72,206.9,207.25,44900.0,167.2396,167.2718,166.6115,166.8933,44900.0
2012-03-06 10:00:00,207.23,207.47,206.85,207.11,35200.0,166.8772,167.0705,166.5712,166.7806,35200.0
2012-03-06 10:30:00,207.11,207.15,205.86,206.17,18900.0,166.7806,166.8128,165.774,166.0236,18900.0
2012-03-06 11:00:00,206.06,206.66,205.94,206.55,19900.0,165.935,166.4182,165.8384,166.3296,19900.0
2012-03-06 11:30:00,206.58,206.58,205.84,205.86,11300.0,166.3538,166.3538,165.7579,165.774,11300.0
2012-03-06 12:00:00,205.88,206.1,205.47,205.64,14300.0,165.7901,165.9672,165.4599,165.5968,14300.0
2012-03-06 12:30:00,205.61,206.09,205.61,205.87,14100.0,165.5726,165.9592,165.5726,165.782,14100.0
2012-03-06 13:00:00,205.88,205.94,205.17,205.17,13100.0,165.7901,165.8384,165.2183,165.2183,13100.0
2012-03-06 13:30:00,205.23,205.23,204.67,204.96,27100.0,165.2666,165.2666,164.8157,165.0492,27100.0
2012-03-06 14:00:00,205.06,205.16,204.7,204.71,18300.0,165.1297,165.2103,164.8398,164.8479,18300.0
2012-03-06 14:30:00,204.81,205.29,204.67,205.09,16800.0,164.9284,165.315,164.8157,165.1539,16800.0
2012-03-06 15:00:00,205.07,205.69,204.95,205.67,31900.0,165.1378,165.6371,165.0412,165.621,31900.0
2012-03-06 15:30:00,205.62,206.0,205.4,205.65,34200.0,165.5807,165.8867,165.4035,165.6049,34200.0
2012-03-07 09:30:00,206.2,206.81,205.92,206.64,18500.0,166.0478,166.539,165.8223,166.4021,18500.0
2012-03-07 10:00:00,206.59,206.76,206.01,206.01,19000.0,166.3618,166.4987,165.8948,165.8948,19000.0
2012-03-07 10:30:00,206.16,206.48,206.09,206.33,10300.0,166.0155,166.2732,165.9592,166.1524,10300.0
2012-03-07 11:00:00,206.4,207.42,206.4,206.78,41800.0,166.2088,167.0302,166.2088,166.5148,41800.0
2012-03-07 11:30:00,206.96,207.27,206.15,206.95,42700.0,166.6598,166.9094,166.0075,166.6517,42700.0
2012-03-07 12:00:00,206.86,206.96,206.33,206.43,17200.0,166.5792,166.6598,166.1524,166.233,17200.0
2012-03-07 12:30:00,206.43,206.63,206.33,206.52,21000.0,166.233,166.394,166.1524,166.3054,21000.0
2012-03-07 13:00:00,206.5,206.51,206.19,206.39,7300.0,166.2893,166.2974,166.0397,166.2008,7300.0
2012-03-07 13:30:00,206.4,206.52,206.13,206.44,8800.0,166.2088,166.3054,165.9914,166.241,8800.0
2012-03-07 14:00:00,206.39,206.58,206.23,206.34,13500.0,166.2008,166.3538,166.0719,166.1605,13500.0
2012-03-07 14:30:00,206.35,206.52,206.07,206.46,10000.0,166.1685,166.3054,165.9431,166.2571,10000.0
2012-03-07 15:00:00,206.46,206.54,206.13,206.54,23000.0,166.2571,166.3216,165.9914,166.3216,23000.0
2012-03-07 15:30:00,206.53,206.72,206.14,206.19,37000.0,166.3135,166.4665,165.9994,166.0397,37000.0
2012-03-08 09:30:00,207.98,209.28,207.92,208.51,39700.0,167.4811,168.528,167.4328,167.9079,39700.0
2012-03-08 10:00:00,208.51,208.51,207.48,207.53,43400.0,167.9079,167.9079,167.0785,167.1188,43400.0
2012-03-08 10:30:00,207.79,207.83,206.86,207.56,46600.0,167.3281,167.3604,166.5792,167.1429,46600.0
2012-03-08 11:00:00,207.75,208.86,207.7,208.61,16500.0,167.2959,168.1898,167.2557,167.9885,16500.0
2012-03-08 11:30:00,208.61,208.75,208.04,208.23,6700.0,167.9885,168.1012,167.5295,167.6825,6700.0
2012-03-08 12:00:00,208.24,209.24,208.19,209.11,14500.0,167.6905,168.4958,167.6503,168.3911,14500.0
2012-03-08 12:30:00,209.14,209.18,208.98,209.05,4700.0,168.4153,168.4475,168.2864,168.3428,4700.0
2012-03-08 13:00:00,208.96,209.21,208.53,209.04,13900.0,168.2703,168.4716,167.924,168.3347,13900.0
2012-03-08 13:30:00,209.07,209.08,208.77,208.9,6600.0,168.3589,168.367,168.1173,168.222,6600.0
2012-03-08 14:00:00,208.87,208.96,207.59,207.79,13900.0,168.1978,168.2703,167.1671,167.3281,13900.0
2012-03-08 14:30:00,207.81,208.59,207.65,208.48,19500.0,167.3443,167.9724,167.2154,167.8838,19500.0
2012-03-08 15:00:00,208.52,208.52,208.12,208.2,17000.0,167.916,167.916,167.5939,167.6583,17000.0
2012-03-08 15:30:00,208.27,208.37,207.5,207.6,60600.0,167.7147,167.7952,167.0946,167.1751,60600.0
2012-03-09 09:30:00,208.5,211.0,208.09,211.0,34000.0,167.8999,169.9131,167.5697,169.9131,34000.0
2012-03-09 10:00:00,211.0,211.98,210.62,211.98,30200.0,169.9131,170.7022,169.6071,170.7022,30200.0
2012-03-09 10:30:00,211.99,212.35,211.41,211.44,34600.0,170.7103,171.0002,170.2432,170.2674,34600.0
2012-03-09 11:00:00,211.64,211.73,211.19,211.5,21300.0,170.4285,170.5009,170.0661,170.3157,21300.0
2012-03-09 11:30:00,211.46,212.66,211.45,212.56,31600.0,170.2835,171.2498,170.2755,171.1693,31600.0
2012-03-09 12:00:00,212.45,212.53,212.27,212.33,17300.0,171.0807,171.1452,170.9358,170.9841,17300.0
2012-03-09 12:30:00,212.35,212.36,211.85,211.93,29700.0,171.0002,171.0083,170.5976,170.662,29700.0
2012-03-09 13:00:00,211.88,212.54,211.8,212.4,17800.0,170.6217,171.1532,170.5573,171.0405,17800.0
2012-03-09 13:30:00,212.39,213.0,212.39,212.91,23000.0,171.0324,171.5236,171.0324,171.4512,23000.0
2012-03-09 14:00:00,212.95,212.95,212.24,212.29,16700.0,171.4834,171.4834,170.9116,170.9519,16700.0
2012-03-09 14:30:00,212.32,212.58,211.72,211.93,24400.0,170.976,171.1854,170.4929,170.662,24400.0
2012-03-09 15:00:00,211.91,212.33,211.75,212.1,20100.0,170.6459,170.9841,170.517,170.7989,20100.0
2012-03-09 15:30:00,212.12,212.12,211.36,211.78,44000.0,170.815,170.815,170.203,170.5412,44000.0
2012-03-12 09:30:00,212.26,212.85,211.87,212.43,42200.0,170.9277,171.4028,170.6137,171.0646,42200.0
2012-03-12 10:00:00,212.46,213.77,212.26,213.76,28800.0,171.0888,172.1437,170.9277,172.1356,28800.0
2012-03-12 10:30:00,213.73,213.77,213.09,213.7,27900.0,172.1115,172.1437,171.5961,172.0873,27900.0
2012-03-12 11:00:00,213.84,213.98,213.59,213.92,24200.0,172.2001,172.3128,171.9987,172.2645,24200.0
2012-03-12 11:30:00,213.91,214.69,213.82,214.07,24100.0,172.2564,172.8845,172.184,172.3853,24100.0
2012-03-12 12:00:00,214.22,214.59,213.79,214.0,16500.0,172.5061,172.804,172.1598,172.3289,16500.0
2012-03-12 12:30:00,214.01,214.01,213.42,213.54,15400.0,172.337,172.337,171.8618,171.9585,15400.0
2012-03-12 13:00:00,213.73,213.77,213.4,213.54,4900.0,172.1115,172.1437,171.8457,171.9585,4900.0
2012-03-12 13:30:00,213.66,214.03,213.66,213.81,11400.0,172.0551,172.3531,172.0551,172.1759,11400.0
2012-03-12 14:00:00,213.67,214.09,213.66,213.67,6300.0,172.0632,172.4014,172.0551,172.0632,6300.0
2012-03-12 14:30:00,213.62,213.75,213.38,213.5,11500.0,172.0229,172.1276,171.8296,171.9263,11500.0
2012-03-12 15:00:00,213.43,214.24,213.43,213.78,31100.0,171.8699,172.5222,171.8699,172.1517,31100.0
2012-03-12 15:30:00,213.8,213.83,213.32,213.51,34700.0,172.1679,172.192,171.7813,171.9343,34700.0
2012-03-13 09:30:00,214.55,214.93,213.76,214.11,51600.0,172.7718,173.0778,172.1356,172.4175,51600.0
2012-03-13 10:00:00,214.11,214.2,213.4,214.06,26500.0,172.4175,172.49,171.8457,172.3772,26500.0
2012-03-13 10:30:00,214.14,214.33,213.62,213.69,48600.0,172.4416,172.5946,172.0229,172.0793,48600.0
2012-03-13 11:00:00,213.69,214.16,213.44,214.04,15200.0,172.0793,172.4577,171.878,172.3611,15200.0
2012-03-13 11:30:00,214.11,214.7,214.03,214.33,18100.0,172.4175,172.8926,172.3531,172.5946,18100.0
2012-03-13 12:00:00,214.25,214.5,214.06,214.19,13900.0,172.5302,172.7315,172.3772,172.4819,13900.0
2012-03-13 12:30:00,214.23,214.68,214.09,214.68,16600.0,172.5141,172.8765,172.4014,172.8765,16600.0
2012-03-13 13:00:00,214.67,214.98,214.63,214.94,15600.0,172.8684,173.1181,172.8362,173.0859,15600.0
2012-03-13 13:30:00,214.91,214.99,214.81,214.88,5100.0,173.0617,173.1261,172.9812,173.0375,5100.0
2012-03-13 14:00:00,214.92,215.32,214.41,214.85,24800.0,173.0698,173.3919,172.6591,173.0134,24800.0
2012-03-13 14:30:00,214.91,215.16,214.54,215.02,11200.0,173.0617,173.263,172.7638,173.1503,11200.0
2012-03-13 15:00:00,215.12,216.26,214.96,215.84,45200.0,173.2308,174.1488,173.102,173.8106,45200.0
2012-03-13 15:30:00,215.78,216.62,215.62,216.49,39100.0,173.7623,174.4387,173.6335,174.334,39100.0
2012-03-14 09:30:00,216.08,216.98,215.63,216.84,33500.0,174.0039,174.7286,173.6415,174.6159,33500.0
2012-03-14 10:00:00,216.81,217.09,216.41,216.41,25000.0,174.5917,174.8172,174.2696,174.2696,25000.0
2012-03-14 10:30:00,216.36,216.73,215.74,215.75,18500.0,174.2294,174.5273,173.7301,173.7381,18500.0
2012-03-14 11:00:00,215.77,215.96,215.03,215.04,18500.0,173.7542,173.9072,173.1583,173.1664,18500.0
2012-03-14 11:30:00,215.1,215.87,215.04,215.79,13400.0,173.2147,173.8348,173.1664,173.7703,13400.0
2012-03-14 12:00:00,215.8,216.06,215.8,215.97,10500.0,173.7784,173.9878,173.7784,173.9153,10500.0
2012-03-14 12:30:00,215.93,216.3,215.81,216.13,5900.0,173.8831,174.181,173.7865,174.0441,5900.0
2012-03-14 13:00:00,216.13,216.3,215.9,216.29,10200.0,174.0441,174.181,173.8589,174.173,10200.0
2012-03-14 13:30:00,216.17,216.22,215.66,215.66,9500.0,174.0764,174.1166,173.6657,173.6657,9500.0
2012-03-14 14:00:00,215.72,216.14,215.49,216.04,15900.0,173.714,174.0522,173.5288,173.9717,15900.0
2012-03-14 14:30:00,215.98,216.39,215.71,216.38,10100.0,173.9234,174.2535,173.7059,174.2455,10100.0
2012-03-14 15:00:00,216.36,216.43,215.79,216.02,15200.0,174.2294,174.2857,173.7703,173.9556,15200.0
2012-03-14 15:30:00,216.14,216.33,216.0,216.2,19100.0,174.0522,174.2052,173.9395,174.1005,19100.0
2012-03-15 09:30:00,216.18,216.46,214.45,215.8,36500.0,174.0844,174.3099,172.6913,173.7784,36500.0
2012-03-15 10:00:00,215.68,215.68,214.69,214.69,19400.0,173.6818,173.6818,172.8845,172.8845,19400.0
2012-03-15 10:30:00,214.81,214.81,213.89,213.9,14900.0,172.9812,172.9812,172.2403,172.2484,14900.0
2012-03-15 11:00:00,213.89,214.3,213.81,214.25,16200.0,172.2403,172.5705,172.1759,172.5302,16200.0
2012-03-15 11:30:00,214.31,214.74,214.15,214.43,12400.0,172.5785,172.9248,172.4497,172.6752,12400.0
2012-03-15 12:00:00,214.49,214.98,214.21,214.98,8100.0,172.7235,173.1181,172.498,173.1181,8100.0
2012-03-15 12:30:00,215.1,215.46,214.93,214.96,6600.0,173.2147,173.5046,173.0778,173.102,6600.0
2012-03-15 13:00:00,214.97,215.21,214.58,214.66,8100.0,173.11,173.3033,172.796,172.8604,8100.0
2012-03-15 13:30:00,214.49,214.97,214.41,214.9,11800.0,172.7235,173.11,172.6591,173.0537,11800.0
2012-03-15 14:00:00,214.79,215.49,214.79,215.4,10400.0,172.9651,173.5288,172.9651,173.4563,10400.0
2012-03-15 14:30:00,215.35,215.64,215.15,215.61,8700.0,173.416,173.6496,173.255,173.6254,8700.0
2012-03-15 15:00:00,215.56,216.31,215.56,216.3,12700.0,173.5851,174.1891,173.5851,174.181,12700.0
2012-03-15 15:30:00,216.37,216.77,216.2,216.28,28900.0,174.2374,174.5595,174.1005,174.1649,28900.0
2012-03-16 09:30:00,216.45,216.45,214.61,214.96,98100.0,174.3018,174.3018,172.8201,173.102,98100.0
2012-03-16 10:00:00,214.92,215.04,214.11,214.15,7100.0,173.0698,173.1664,172.4175,172.4497,7100.0
2012-03-16 10:30:00,214.15,215.22,214.09,215.0,12700.0,172.4497,173.3113,172.4014,173.1342,12700.0
2012-03-16 11:00:00,215.01,215.45,214.81,215.43,12800.0,173.1422,173.4966,172.9812,173.4804,12800.0
2012-03-16 11:30:00,215.37,216.1,215.37,216.0,9400.0,173.4321,174.02,173.4321,173.9395,9400.0
2012-03-16 12:00:00,215.88,215.88,215.59,215.6,7600.0,173.8428,173.8428,173.6093,173.6173,7600.0
2012-03-16 12:30:00,215.66,215.66,215.39,215.48,4800.0,173.6657,173.6657,173.4482,173.5207,4800.0
2012-03-16 13:00:00,215.49,215.6,215.18,215.18,5800.0,173.5288,173.6173,173.2791,173.2791,5800.0
2012-03-16 13:30:00,215.21,215.3,215.02,215.25,11300.0,173.3033,173.3758,173.1503,173.3355,11300.0
2012-03-16 14:00:00,215.26,215.7,215.25,215.53,6100.0,173.3436,173.6979,173.3355,173.561,6100.0
2012-03-16 14:30:00,215.54,215.65,215.44,215.51,5100.0,173.569,173.6576,173.4885,173.5449,5100.0
2012-03-16 15:00:00,215.57,215.57,215.32,215.5,16300.0,173.5932,173.5932,173.3919,173.5368,16300.0
2012-03-16 15:30:00,215.5,215.55,214.09,214.1,81400.0,173.5368,173.5771,172.4014,172.4094,81400.0
2012-03-19 09:30:00,214.0,214.09,212.61,213.36,38300.0,172.3289,172.4014,171.2096,171.8135,38300.0
2012-03-19 10:00:00,213.21,213.44,212.4,212.76,19900.0,171.6927,171.878,171.0405,171.3304,19900.0
2012-03-19 10:30:00,212.62,212.97,212.33,212.34,19600.0,171.2176,171.4995,170.9841,170.9921,19600.0
2012-03-19 11:00:00,212.33,212.33,211.66,211.92,14500.0,170.9841,170.9841,170.4446,170.6539,14500.0
2012-03-19 11:30:00,211.88,213.2,211.88,213.02,12300.0,170.6217,171.6847,170.6217,171.5397,12300.0
2012-03-19 12:00:00,212.96,213.16,212.5,212.53,11000.0,171.4914,171.6525,171.121,171.1452,11000.0
2012-03-19 12:30:00,212.55,213.01,212.45,212.64,19800.0,171.1613,171.5317,171.0807,171.2337,19800.0
2012-03-19 13:00:00,212.69,212.76,212.38,212.53,12600.0,171.274,171.3304,171.0244,171.1452,12600.0
2012-03-19 13:30:00,212.59,212.84,212.36,212.84,41300.0,171.1935,171.3948,171.0083,171.3948,41300.0
2012-03-19 14:00:00,212.84,213.09,212.53,213.09,50300.0,171.3948,171.5961,171.1452,171.5961,50300.0
2012-03-19 14:30:00,213.09,213.17,212.41,212.5,23700.0,171.5961,171.6605,171.0485,171.121,23700.0
2012-03-19 15:00:00,212.5,213.12,212.41,213.01,32300.0,171.121,171.6203,171.0485,171.5317,32300.0
2012-03-19 15:30:00,213.03,213.12,212.49,212.63,51500.0,171.5478,171.6203,171.1129,171.2257,51500.0
2012-03-20 09:30:00,211.7,211.85,209.72,209.99,53700.0,170.4768,170.5976,168.8823,169.0998,53700.0
2012-03-20 10:00:00,209.99,211.45,209.81,211.04,37900.0,169.0998,170.2755,168.9548,169.9453,37900.0
2012-03-20 10:30:00,211.02,211.25,210.78,210.85,14000.0,169.9292,170.1144,169.7359,169.7923,14000.0
2012-03-20 11:00:00,210.84,210.99,209.91,210.0,25200.0,169.7842,169.905,169.0353,169.1078,25200.0
2012-03-20 11:30:00,210.0,210.18,209.89,209.97,18400.0,169.1078,169.2528,169.0192,169.0836,18400.0
2012-03-20 12:00:00,209.95,210.27,209.87,210.11,45900.0,169.0675,169.3252,169.0031,169.1964,45900.0
2012-03-20 12:30:00,210.12,210.35,210.09,210.22,50500.0,169.2044,169.3897,169.1803,169.285,50500.0
2012-03-20 13:00:00,210.21,211.0,210.2,210.75,23800.0,169.2769,169.9131,169.2689,169.7118,23800.0
2012-03-20 13:30:00,210.76,211.03,210.43,210.5,20600.0,169.7198,169.9372,169.4541,169.5104,20600.0
2012-03-20 14:00:00,210.46,210.89,210.21,210.86,17400.0,169.4782,169.8245,169.2769,169.8003,17400.0
2012-03-20 14:30:00,210.75,211.28,210.7,211.28,35700.0,169.7118,170.1386,169.6715,170.1386,35700.0
2012-03-20 15:00:00,211.29,212.24,211.29,212.24,48000.0,170.1466,170.9116,170.1466,170.9116,48000.0
2012-03-20 15:30:00,212.3,212.68,211.78,212.2,58800.0,170.9599,171.2659,170.5412,170.8794,58800.0
2012-03-21 09:30:00,212.59,214.0,211.95,213.91,29700.0,171.1935,172.3289,170.6781,172.2564,29700.0
2012-03-21 10:00:00,213.78,214.08,213.57,213.64,34600.0,172.1517,172.3933,171.9826,172.039,34600.0
2012-03-21 10:30:00,213.77,214.75,213.77,214.24,12000.0,172.1437,172.9329,172.1437,172.5222,12000.0
2012-03-21 11:00:00,214.15,214.74,214.13,214.3,11700.0,172.4497,172.9248,172.4336,172.5705,11700.0
2012-03-21 11:30:00,214.38,214.75,214.38,214.55,6100.0,172.6349,172.9329,172.6349,172.7718,6100.0
2012-03-21 12:00:00,214.63,215.47,214.57,215.43,11500.0,172.8362,173.5127,172.7879,173.4804,11500.0
2012-03-21 12:30:00,215.43,215.89,215.31,215.89,12000.0,173.4804,173.8509,173.3838,173.8509,12000.0
2012-03-21 13:00:00,215.81,215.84,215.29,215.51,12500.0,173.7865,173.8106,173.3677,173.5449,12500.0
2012-03-21 13:30:00,215.61,215.63,214.98,215.23,15400.0,173.6254,173.6415,173.1181,173.3194,15400.0
2012-03-21 14:00:00,215.21,215.75,215.2,215.53,20900.0,173.3033,173.7381,173.2952,173.561,20900.0
2012-03-21 14:30:00,215.53,215.86,215.45,215.7,9300.0,173.561,173.8267,173.4966,173.6979,9300.0
2012-03-21 15:00:00,215.71,216.0,215.51,215.52,17500.0,173.7059,173.9395,173.5449,173.5529,17500.0
2012-03-21 15:30:00,215.58,215.75,214.68,214.73,40400.0,173.6012,173.7381,172.8765,172.9168,40400.0
2012-03-22 09:30:00,213.71,214.05,212.34,213.13,46300.0,172.0954,172.3692,170.9921,171.6283,46300.0
2012-03-22 10:00:00,213.18,213.54,212.92,213.31,28500.0,171.6686,171.9585,171.4592,171.7733,28500.0
2012-03-22 10:30:00,213.2,213.2,211.76,211.96,10800.0,171.6847,171.6847,170.5251,170.6861,10800.0
2012-03-22 11:00:00,211.84,211.85,211.4,211.4,14100.0,170.5895,170.5976,170.2352,170.2352,14100.0
2012-03-22 11:30:00,211.45,211.81,211.28,211.81,23100.0,170.2755,170.5654,170.1386,170.5654,23100.0
2012-03-22 12:00:00,212.39,213.41,212.31,212.88,23200.0,171.0324,171.8538,170.968,171.427,23200.0
2012-03-22 12:30:00,212.92,213.47,212.81,213.41,11600.0,171.4592,171.9021,171.3706,171.8538,11600.0
2012-03-22 13:00:00,213.47,213.49,213.05,213.27,11400.0,171.9021,171.9182,171.5639,171.7411,11400.0
2012-03-22 13:30:00,213.25,213.68,213.25,213.52,13900.0,171.7249,172.0712,171.7249,171.9424,13900.0
2012-03-22 14:00:00,213.51,213.6,213.21,213.47,22600.0,171.9343,172.0068,171.6927,171.9021,22600.0
2012-03-22 14:30:00,213.46,214.07,213.44,213.71,22300.0,171.8941,172.3853,171.878,172.0954,22300.0
2012-03-22 15:00:00,213.7,213.82,213.45,213.65,23800.0,172.0873,172.184,171.886,172.0471,23800.0
2012-03-22 15:30:00,213.65,213.99,213.4,213.56,41900.0,172.0471,172.3209,171.8457,171.9746,41900.0
2012-03-23 09:30:00,212.63,213.62,211.75,211.86,51800.0,171.2257,172.0229,170.517,170.6056,51800.0
2012-03-23 10:00:00,211.59,211.63,210.16,210.34,20200.0,170.3882,170.4204,169.2366,169.3816,20200.0
2012-03-23 10:30:00,210.32,211.25,210.17,211.25,6700.0,169.3655,170.1144,169.2447,170.1144,6700.0
2012-03-23 11:00:00,211.15,211.5,211.05,211.47,8700.0,170.0339,170.3157,169.9533,170.2916,8700.0
2012-03-23 11:30:00,211.53,212.15,211.53,211.96,7700.0,170.3399,170.8391,170.3399,170.6861,7700.0
2012-03-23 12:00:00,211.96,212.26,211.93,212.26,7300.0,170.6861,170.9277,170.662,170.9277,7300.0
2012-03-23 12:30:00,212.33,212.92,212.24,212.92,8500.0,170.9841,171.4592,170.9116,171.4592,8500.0
2012-03-23 13:00:00,212.88,213.39,212.7,213.36,8900.0,171.427,171.8377,171.282,171.8135,8900.0
2012-03-23 13:30:00,213.35,213.75,213.19,213.61,16200.0,171.8055,172.1276,171.6766,172.0148,16200.0
2012-03-23 14:00:00,213.62,214.45,213.58,214.44,17500.0,172.0229,172.6913,171.9907,172.6832,17500.0
2012-03-23 14:30:00,214.42,215.31,214.17,214.73,28600.0,172.6671,173.3838,172.4658,172.9168,28600.0
2012-03-23 15:00:00,214.61,215.17,214.49,215.14,35300.0,172.8201,173.2711,172.7235,173.2469,35300.0
2012-03-23 15:30:00,215.06,215.42,214.87,214.9,87000.0,173.1825,173.4724,173.0295,173.0537,87000.0
2012-03-26 09:30:00,216.57,218.27,216.11,217.59,64800.0,174.3985,175.7674,174.028,175.2198,64800.0
2012-03-26 10:00:00,217.42,217.59,216.87,217.09,13800.0,175.0829,175.2198,174.64,174.8172,13800.0
2012-03-26 10:30:00,217.01,217.01,216.7,216.82,5400.0,174.7528,174.7528,174.5031,174.5998,5400.0
2012-03-26 11:00:00,216.76,217.16,216.7,217.01,21100.0,174.5515,174.8736,174.5031,174.7528,21100.0
2012-03-26 11:30:00,217.0,217.34,216.96,217.27,11400.0,174.7447,175.0185,174.7125,174.9622,11400.0
2012-03-26 12:00:00,217.27,217.35,216.76,217.11,12100.0,174.9622,175.0266,174.5515,174.8333,12100.0
2012-03-26 12:30:00,217.08,217.33,216.85,217.26,9200.0,174.8092,175.0105,174.6239,174.9541,9200.0
2012-03-26 13:00:00,217.25,217.39,217.12,217.34,6200.0,174.946,175.0588,174.8414,175.0185,6200.0
2012-03-26 13:30:00,217.32,217.56,217.28,217.38,12000.0,175.0024,175.1957,174.9702,175.0507,12000.0
2012-03-26 14:00:00,217.29,217.37,217.14,217.27,18400.0,174.9783,175.0427,174.8575,174.9622,18400.0
2012-03-26 14:30:00,217.25,217.48,217.06,217.32,23500.0,174.946,175.1313,174.793,175.0024,23500.0
2012-03-26 15:00:00,217.26,217.69,217.24,217.51,16600.0,174.9541,175.3004,174.938,175.1554,16600.0
2012-03-26 15:30:00,217.51,217.98,217.29,217.96,53900.0,175.1554,175.5339,174.9783,175.5178,53900.0
2012-03-27 09:30:00,218.26,220.37,217.71,220.26,79900.0,175.7594,177.4585,175.3165,177.3699,79900.0
2012-03-27 10:00:00,220.32,220.91,220.02,220.91,39800.0,177.4182,177.8934,177.1767,177.8934,39800.0
2012-03-27 10:30:00,220.9,221.79,220.69,221.79,41400.0,177.8853,178.602,177.7162,178.602,41400.0
2012-03-27 11:00:00,221.75,221.78,221.0,221.29,23000.0,178.5698,178.5939,177.9658,178.1994,23000.0
2012-03-27 11:30:00,221.31,221.84,221.21,221.76,23800.0,178.2155,178.6423,178.1349,178.5778,23800.0
2012-03-27 12:00:00,221.75,221.83,221.36,221.47,17400.0,178.5698,178.6342,178.2557,178.3443,17400.0
2012-03-27 12:30:00,221.45,221.5,220.51,220.6,17200.0,178.3282,178.3685,177.5712,177.6437,17200.0
2012-03-27 13:00:00,220.66,220.89,220.37,220.6,21300.0,177.692,177.8773,177.4585,177.6437,21300.0
2012-03-27 13:30:00,220.63,220.69,220.12,220.33,18700.0,177.6679,177.7162,177.2572,177.4263,18700.0
2012-03-27 14:00:00,220.3,220.31,219.94,220.06,19300.0,177.4021,177.4102,177.1122,177.2089,19300.0
2012-03-27 14:30:00,220.04,220.07,219.56,219.85,18600.0,177.1928,177.2169,176.8062,177.0398,18600.0
2012-03-27 15:00:00,219.86,219.98,219.61,219.65,23200.0,177.0478,177.1445,176.8465,176.8787,23200.0
2012-03-27 15:30:00,219.69,219.77,219.05,219.37,50500.0,176.9109,176.9753,176.3955,176.6532,50500.0
2012-03-28 09:30:00,218.88,218.88,215.63,215.77,58300.0,176.2586,176.2586,173.6415,173.7542,58300.0
2012-03-28 10:00:00,215.77,216.66,215.77,216.65,16300.0,173.7542,174.4709,173.7542,174.4629,16300.0
2012-03-28 10:30:00,216.56,216.64,215.8,216.42,11600.0,174.3904,174.4548,173.7784,174.2777,11600.0
2012-03-28 11:00:00,216.42,216.56,215.57,215.82,12300.0,174.2777,174.3904,173.5932,173.7945,12300.0
2012-03-28 11:30:00,215.57,215.8,214.06,214.35,12500.0,173.5932,173.7784,172.3772,172.6108,12500.0
2012-03-28 12:00:00,214.3,215.05,214.13,215.04,7100.0,172.5705,173.1744,172.4336,173.1664,7100.0
2012-03-28 12:30:00,214.93,215.12,214.76,215.09,7100.0,173.0778,173.2308,172.9409,173.2067,7100.0
2012-03-28 13:00:00,215.11,215.13,214.38,214.51,9500.0,173.2228,173.2389,172.6349,172.7396,9500.0
2012-03-28 13:30:00,214.56,214.89,214.38,214.73,9300.0,172.7799,173.0456,172.6349,172.9168,9300.0
2012-03-28 14:00:00,214.65,214.68,214.03,214.55,14200.0,172.8523,172.8765,172.3531,172.7718,14200.0
2012-03-28 14:30:00,214.64,215.77,214.51,215.77,12200.0,172.8443,173.7542,172.7396,173.7542,12200.0
2012-03-28 15:00:00,215.77,216.32,215.63,216.21,14700.0,173.7542,174.1971,173.6415,174.1086,14700.0
2012-03-28 15:30:00,216.14,216.48,215.9,216.27,43000.0,174.0522,174.326,173.8589,174.1569,43000.0
2012-03-29 09:30:00,215.16,215.5,214.26,214.72,32000.0,173.263,173.5368,172.5383,172.9087,32000.0
2012-03-29 10:00:00,215.18,216.11,215.11,215.79,16700.0,173.2791,174.028,173.2228,173.7703,16700.0
2012-03-29 10:30:00,215.74,216.38,215.51,216.36,15900.0,173.7301,174.2455,173.5449,174.2294,15900.0
2012-03-29 11:00:00,216.33,216.53,215.59,215.63,25200.0,174.2052,174.3663,173.6093,173.6415,25200.0
2012-03-29 11:30:00,215.51,216.2,215.42,215.96,10500.0,173.5449,174.1005,173.4724,173.9072,10500.0
2012-03-29 12:00:00,216.0,216.09,215.3,215.57,12700.0,173.9395,174.0119,173.3758,173.5932,12700.0
2012-03-29 12:30:00,215.38,216.41,215.34,216.36,9100.0,173.4402,174.2696,173.408,174.2294,9100.0
2012-03-29 13:00:00,216.44,216.44,215.85,215.98,7800.0,174.2938,174.2938,173.8187,173.9234,7800.0
2012-03-29 13:30:00,216.04,216.19,215.68,215.79,10200.0,173.9717,174.0925,173.6818,173.7703,10200.0
2012-03-29 14:00:00,215.92,216.58,215.92,216.49,23200.0,173.875,174.4065,173.875,174.334,23200.0
2012-03-29 14:30:00,216.4,216.94,216.24,216.7,6900.0,174.2616,174.6964,174.1327,174.5031,6900.0
2012-03-29 15:00:00,216.67,217.47,216.54,216.76,17100.0,174.479,175.1232,174.3743,174.5515,17100.0
2012-03-29 15:30:00,216.78,217.79,216.74,217.47,44600.0,174.5676,175.3809,174.5354,175.1232,44600.0
2012-03-30 09:30:00,218.04,218.29,216.5,216.59,34200.0,175.5822,175.7835,174.3421,174.4146,34200.0
2012-03-30 10:00:00,216.59,216.81,215.78,216.01,7500.0,174.4146,174.5917,173.7623,173.9475,7500.0
2012-03-30 10:30:00,215.98,216.14,215.09,215.11,13200.0,173.9234,174.0522,173.2067,173.2228,13200.0
2012-03-30 11:00:00,215.28,215.77,215.09,215.77,15300.0,173.3597,173.7542,173.2067,173.7542,15300.0
2012-03-30 11:30:00,215.65,216.09,215.65,216.07,5300.0,173.6576,174.0119,173.6576,173.9958,5300.0
2012-03-30 12:00:00,215.89,215.94,215.75,215.9,2800.0,173.8509,173.8911,173.7381,173.8589,2800.0
2012-03-30 12:30:00,215.81,215.95,215.63,215.63,15600.0,173.7865,173.8992,173.6415,173.6415,15600.0
2012-03-30 13:00:00,215.67,215.75,215.52,215.66,9100.0,173.6737,173.7381,173.5529,173.6657,9100.0
2012-03-30 13:30:00,215.64,215.85,215.6,215.83,7700.0,173.6496,173.8187,173.6173,173.8026,7700.0
2012-03-30 14:00:00,215.92,216.46,215.92,216.15,9600.0,173.875,174.3099,173.875,174.0602,9600.0
2012-03-30 14:30:00,216.26,216.45,215.9,215.9,6000.0,174.1488,174.3018,173.8589,173.8589,6000.0
2012-03-30 15:00:00,216.02,216.11,215.62,215.62,16500.0,173.9556,174.028,173.6335,173.6335,16500.0
2012-03-30 15:30:00,215.62,216.16,214.93,214.93,87300.0,173.6335,174.0683,173.0778,173.0778,87300.0
2012-04-02 09:30:00,214.65,215.59,213.63,214.29,47000.0,172.8523,173.6093,172.031,172.5624,47000.0
2012-04-02 10:00:00,214.5,216.8,214.5,216.31,16400.0,172.7315,174.5837,172.7315,174.1891,16400.0
2012-04-02 10:30:00,216.43,216.99,216.43,216.77,12200.0,174.2857,174.7367,174.2857,174.5595,12200.0
2012-04-02 11:00:00,216.95,217.03,216.45,216.93,12000.0,174.7045,174.7689,174.3018,174.6884,12000.0
2012-04-02 11:30:00,216.84,217.78,216.75,217.73,10100.0,174.6159,175.3728,174.5434,175.3326,10100.0
2012-04-02 12:00:00,217.7,218.47,217.48,218.43,14400.0,175.3084,175.9285,175.1313,175.8963,14400.0
2012-04-02 12:30:00,218.43,218.75,218.31,218.44,10800.0,175.8963,176.154,175.7996,175.9043,10800.0
2012-04-02 13:00:00,218.44,218.49,218.04,218.25,7000.0,175.9043,175.9446,175.5822,175.7513,7000.0
2012-04-02 13:30:00,218.3,218.48,218.1,218.22,5700.0,175.7916,175.9365,175.6305,175.7272,5700.0
2012-04-02 14:00:00,218.22,218.67,217.93,218.46,15000.0,175.7272,176.0895,175.4936,175.9204,15000.0
2012-04-02 14:30:00,218.46,219.0,218.46,218.94,12600.0,175.9204,176.3553,175.9204,176.307,12600.0
2012-04-02 15:00:00,219.01,219.07,218.58,218.67,23200.0,176.3633,176.4117,176.0171,176.0895,23200.0
2012-04-02 15:30:00,218.64,218.64,217.53,218.08,59100.0,176.0654,176.0654,175.1715,175.6144,59100.0
2012-04-03 09:30:00,218.23,219.96,216.75,218.51,51000.0,175.7352,177.1283,174.5434,175.9607,51000.0
2012-04-03 10:00:00,218.13,218.88,218.12,218.88,14500.0,175.6547,176.2586,175.6466,176.2586,14500.0
2012-04-03 10:30:00,218.98,219.32,218.67,218.67,8900.0,176.3392,176.613,176.0895,176.0895,8900.0
2012-04-03 11:00:00,218.7,218.73,218.13,218.19,9600.0,176.1137,176.1379,175.6547,175.703,9600.0
2012-04-03 11:30:00,218.26,218.63,218.07,218.34,9500.0,175.7594,176.0573,175.6064,175.8238,9500.0
2012-04-03 12:00:00,218.48,218.48,217.89,218.26,9100.0,175.9365,175.9365,175.4614,175.7594,9100.0
2012-04-03 12:30:00,218.11,218.48,217.86,218.4,8400.0,175.6386,175.9365,175.4373,175.8721,8400.0
2012-04-03 13:00:00,218.42,218.71,218.4,218.65,10600.0,175.8882,176.1218,175.8721,176.0734,10600.0
2012-04-03 13:30:00,218.66,218.92,218.42,218.79,8600.0,176.0815,176.2909,175.8882,176.1862,8600.0
2012-04-03 14:00:00,218.6,218.67,217.35,217.67,19500.0,176.0332,176.0895,175.0266,175.2843,19500.0
2012-04-03 14:30:00,217.78,218.23,217.48,217.97,16000.0,175.3728,175.7352,175.1313,175.5258,16000.0
2012-04-03 15:00:00,217.97,219.13,217.95,218.58,20100.0,175.5258,176.46,175.5097,176.0171,20100.0
2012-04-03 15:30:00,218.46,219.71,218.46,219.4,48400.0,175.9204,176.927,175.9204,176.6774,48400.0
2012-04-04 09:30:00,218.24,218.34,216.18,216.92,66600.0,175.7433,175.8238,174.0844,174.6803,66600.0
2012-04-04 10:00:00,217.12,217.63,216.87,217.39,21600.0,174.8414,175.2521,174.64,175.0588,21600.0
2012-04-04 10:30:00,217.2,217.41,216.53,216.81,20900.0,174.9058,175.0749,174.3663,174.5917,20900.0
2012-04-04 11:00:00,217.02,217.45,216.98,217.32,24200.0,174.7608,175.1071,174.7286,175.0024,24200.0
2012-04-04 11:30:00,217.3,217.48,217.01,217.12,11600.0,174.9863,175.1313,174.7528,174.8414,11600.0
2012-04-04 12:00:00,217.25,217.34,216.99,216.99,8000.0,174.946,175.0185,174.7367,174.7367,8000.0
2012-04-04 12:30:00,217.0,217.29,216.86,217.2,8600.0,174.7447,174.9783,174.632,174.9058,8600.0
2012-04-04 13:00:00,217.28,217.38,216.94,217.02,11200.0,174.9702,175.0507,174.6964,174.7608,11200.0
2012-04-04 13:30:00,216.96,217.27,216.92,217.27,21900.0,174.7125,174.9622,174.6803,174.9622,21900.0
2012-04-04 14:00:00,217.21,217.28,216.97,217.28,10700.0,174.9138,174.9702,174.7206,174.9702,10700.0
2012-04-04 14:30:00,217.15,217.46,217.07,217.1,12200.0,174.8655,175.1152,174.8011,174.8253,12200.0
2012-04-04 15:00:00,217.1,217.65,217.08,217.26,14200.0,174.8253,175.2682,174.8092,174.9541,14200.0
2012-04-04 15:30:00,217.27,217.65,217.1,217.41,38800.0,174.9622,175.2682,174.8253,175.0749,38800.0
2012-04-05 09:30:00,216.47,217.9,216.12,217.5,25900.0,174.3179,175.4695,174.0361,175.1474,25900.0
2012-04-05 10:00:00,217.61,217.75,216.89,217.08,8500.0,175.2359,175.3487,174.6562,174.8092,8500.0
2012-04-05 10:30:00,216.93,217.42,216.81,217.28,6000.0,174.6884,175.0829,174.5917,174.9702,6000.0
2012-04-05 11:00:00,217.33,217.68,216.81,216.93,10200.0,175.0105,175.2923,174.5917,174.6884,10200.0
2012-04-05 11:30:00,216.81,216.82,216.19,216.45,15900.0,174.5917,174.5998,174.0925,174.3018,15900.0
2012-04-05 12:00:00,216.42,216.7,216.13,216.22,15700.0,174.2777,174.5031,174.0441,174.1166,15700.0
2012-04-05 12:30:00,216.22,216.36,215.94,216.31,16800.0,174.1166,174.2294,173.8911,174.1891,16800.0
2012-04-05 13:00:00,216.39,216.74,216.31,216.74,4800.0,174.2535,174.5354,174.1891,174.5354,4800.0
2012-04-05 13:30:00,216.74,217.04,216.74,216.92,7600.0,174.5354,174.7769,174.5354,174.6803,7600.0
2012-04-05 14:00:00,216.97,217.1,216.84,217.01,5000.0,174.7206,174.8253,174.6159,174.7528,5000.0
2012-04-05 14:30:00,217.02,217.3,216.89,217.1,8100.0,174.7608,174.9863,174.6562,174.8253,8100.0
2012-04-05 15:00:00,217.03,217.48,217.03,217.47,9700.0,174.7689,175.1313,174.7689,175.1232,9700.0
2012-04-05 15:30:00,217.45,217.46,217.16,217.27,22600.0,175.1071,175.1152,174.8736,174.9622,22600.0
2012-04-09 09:30:00,214.25,214.25,212.09,212.39,26900.0,172.5302,172.5302,170.7908,171.0324,26900.0
2012-04-09 10:00:00,212.67,213.44,212.64,212.97,14500.0,171.2579,171.878,171.2337,171.4995,14500.0
2012-04-09 10:30:00,212.89,213.96,212.85,213.6,11000.0,171.435,172.2967,171.4028,172.0068,11000.0
2012-04-09 11:00:00,213.59,213.6,213.07,213.29,10300.0,171.9987,172.0068,171.58,171.7572,10300.0
2012-04-09 11:30:00,213.41,213.46,213.16,213.37,10200.0,171.8538,171.8941,171.6525,171.8216,10200.0
2012-04-09 12:00:00,213.5,214.06,213.5,213.81,4500.0,171.9263,172.3772,171.9263,172.1759,4500.0
2012-04-09 12:30:00,213.71,214.14,213.52,213.66,5400.0,172.0954,172.4416,171.9424,172.0551,5400.0
2012-04-09 13:00:00,213.68,213.88,213.5,213.75,7900.0,172.0712,172.2323,171.9263,172.1276,7900.0
2012-04-09 13:30:00,213.78,214.58,213.78,214.58,6300.0,172.1517,172.796,172.1517,172.796,6300.0
2012-04-09 14:00:00,214.69,214.7,214.3,214.51,5100.0,172.8845,172.8926,172.5705,172.7396,5100.0
2012-04-09 14:30:00,214.5,214.79,214.4,214.61,4700.0,172.7315,172.9651,172.651,172.8201,4700.0
2012-04-09 15:00:00,214.56,214.77,214.41,214.41,11000.0,172.7799,172.949,172.6591,172.6591,11000.0
2012-04-09 15:30:00,214.37,214.37,213.74,213.75,24300.0,172.6269,172.6269,172.1195,172.1276,24300.0
2012-04-10 09:30:00,213.02,213.79,211.8,212.04,17700.0,171.5397,172.1598,170.5573,170.7506,17700.0
2012-04-10 10:00:00,211.99,212.24,210.69,210.78,21300.0,170.7103,170.9116,169.6634,169.7359,21300.0
2012-04-10 10:30:00,210.81,210.85,209.69,209.92,27600.0,169.7601,169.7923,168.8582,169.0434,27600.0
2012-04-10 11:00:00,209.93,210.16,209.5,209.86,18500.0,169.0514,169.2366,168.7052,168.9951,18500.0
2012-04-10 11:30:00,209.82,209.84,208.34,208.98,30500.0,168.9629,168.979,167.771,168.2864,30500.0
2012-04-10 12:00:00,208.98,209.2,207.54,208.69,31600.0,168.2864,168.4636,167.1268,168.0529,31600.0
2012-04-10 12:30:00,208.81,209.03,208.59,208.85,17800.0,168.1495,168.3267,167.9724,168.1817,17800.0
2012-04-10 13:00:00,208.87,208.92,208.0,208.57,9300.0,168.1978,168.2381,167.4973,167.9563,9300.0
2012-04-10 13:30:00,208.51,209.01,208.33,209.01,16300.0,167.9079,168.3106,167.763,168.3106,16300.0
2012-04-10 14:00:00,209.01,209.37,208.84,209.03,26200.0,168.3106,168.6005,168.1737,168.3267,26200.0
2012-04-10 14:30:00,209.28,209.28,208.2,209.04,19400.0,168.528,168.528,167.6583,168.3347,19400.0
2012-04-10 15:00:00,209.04,209.04,207.56,208.18,40500.0,168.3347,168.3347,167.1429,167.6422,40500.0
2012-04-10 15:30:00,208.25,208.7,207.62,207.62,70600.0,167.6986,168.0609,167.1912,167.1912,70600.0
2012-04-11 09:30:00,213.92,213.92,208.87,209.9,50800.0,172.2645,172.2645,168.1978,169.0273,50800.0
2012-04-11 10:00:00,209.92,210.32,208.95,208.95,29200.0,169.0434,169.3655,168.2623,168.2623,29200.0
2012-04-11 10:30:00,209.0,209.28,208.68,209.19,29800.0,168.3025,168.528,168.0448,168.4555,29800.0
2012-04-11 11:00:00,209.19,210.09,208.93,209.93,17900.0,168.4555,169.1803,168.2462,169.0514,17900.0
2012-04-11 11:30:00,209.88,210.18,209.75,209.92,7600.0,169.0112,169.2528,168.9065,169.0434,7600.0
2012-04-11 12:00:00,210.01,210.43,209.65,210.39,16100.0,169.1159,169.4541,168.826,169.4219,16100.0
2012-04-11 12:30:00,210.42,211.15,210.42,211.15,11500.0,169.446,170.0339,169.446,170.0339,11500.0
2012-04-11 13:00:00,211.17,211.25,210.6,211.2,15300.0,170.05,170.1144,169.591,170.0741,15300.0
2012-04-11 13:30:00,211.2,211.75,211.09,211.42,14600.0,170.0741,170.517,169.9856,170.2513,14600.0
2012-04-11 14:00:00,211.59,211.59,210.81,211.44,17600.0,170.3882,170.3882,169.7601,170.2674,17600.0
2012-04-11 14:30:00,211.5,211.52,210.7,211.01,25100.0,170.3157,170.3318,169.6715,169.9211,25100.0
2012-04-11 15:00:00,211.06,211.41,210.49,211.29,32500.0,169.9614,170.2432,169.5024,170.1466,32500.0
2012-04-11 15:30:00,211.3,211.95,211.01,211.64,84800.0,170.1547,170.6781,169.9211,170.4285,84800.0
2012-04-12 09:30:00,210.0,216.04,209.04,215.52,65700.0,169.1078,173.9717,168.3347,173.5529,65700.0
2012-04-12 10:00:00,215.68,215.94,212.35,212.44,56900.0,173.6818,173.8911,171.0002,171.0727,56900.0
2012-04-12 10:30:00,212.54,213.84,212.42,213.41,27600.0,171.1532,172.2001,171.0566,171.8538,27600.0
2012-04-12 11:00:00,213.36,213.96,213.14,213.15,33500.0,171.8135,172.2967,171.6364,171.6444,33500.0
2012-04-12 11:30:00,213.35,213.53,212.84,213.13,22100.0,171.8055,171.9504,171.3948,171.6283,22100.0
2012-04-12 12:00:00,213.16,213.32,212.93,212.96,24300.0,171.6525,171.7813,171.4673,171.4914,24300.0
2012-04-12 12:30:00,212.99,213.29,212.9,213.01,22800.0,171.5156,171.7572,171.4431,171.5317,22800.0
2012-04-12 13:00:00,212.95,213.05,212.43,212.53,44300.0,171.4834,171.5639,171.0646,171.1452,44300.0
2012-04-12 13:30:00,212.66,213.36,212.66,213.02,23500.0,171.2498,171.8135,171.2498,171.5397,23500.0
2012-04-12 14:00:00,213.02,213.12,212.89,212.99,30000.0,171.5397,171.6203,171.435,171.5156,30000.0
2012-04-12 14:30:00,213.0,214.08,212.95,213.96,24400.0,171.5236,172.3933,171.4834,172.2967,24400.0
2012-04-12 15:00:00,214.02,214.45,214.02,214.13,21200.0,172.345,172.6913,172.345,172.4336,21200.0
2012-04-12 15:30:00,214.13,214.43,213.77,213.83,36400.0,172.4336,172.6752,172.1437,172.192,36400.0
2012-04-13 09:30:00,209.46,214.31,209.46,213.9,36600.0,168.673,172.5785,168.673,172.2484,36600.0
2012-04-13 10:00:00,213.65,214.08,213.41,214.02,43200.0,172.0471,172.3933,171.8538,172.345,43200.0
2012-04-13 10:30:00,214.01,214.01,212.59,212.66,20700.0,172.337,172.337,171.1935,171.2498,20700.0
2012-04-13 11:00:00,212.71,213.63,212.71,213.63,25400.0,171.2901,172.031,171.2901,172.031,25400.0
2012-04-13 11:30:00,213.51,214.31,213.51,214.23,11200.0,171.9343,172.5785,171.9343,172.5141,11200.0
2012-04-13 12:00:00,214.24,214.43,214.19,214.27,16000.0,172.5222,172.6752,172.4819,172.5463,16000.0
2012-04-13 12:30:00,214.23,214.55,214.23,214.44,14000.0,172.5141,172.7718,172.5141,172.6832,14000.0
2012-04-13 13:00:00,214.47,214.89,214.41,214.88,29100.0,172.7074,173.0456,172.6591,173.0375,29100.0
2012-04-13 13:30:00,214.88,214.9,214.53,214.54,29200.0,173.0375,173.0537,172.7557,172.7638,29200.0
2012-04-13 14:00:00,214.49,214.52,213.93,214.06,27700.0,172.7235,172.7476,172.2725,172.3772,27700.0
2012-04-13 14:30:00,213.92,214.07,213.77,213.77,16400.0,172.2645,172.3853,172.1437,172.1437,16400.0
2012-04-13 15:00:00,213.78,213.87,213.47,213.48,25300.0,172.1517,172.2242,171.9021,171.9102,25300.0
2012-04-13 15:30:00,213.51,213.7,212.96,213.15,61500.0,171.9343,172.0873,171.4914,171.6444,61500.0
2012-04-16 09:30:00,214.07,217.47,213.15,215.12,33000.0,172.3853,175.1232,171.6444,173.2308,33000.0
2012-04-16 10:00:00,215.04,215.11,213.86,214.4,44900.0,173.1664,173.2228,172.2162,172.651,44900.0
2012-04-16 10:30:00,214.33,215.26,214.22,214.93,26700.0,172.5946,173.3436,172.5061,173.0778,26700.0
2012-04-16 11:00:00,214.97,215.34,214.53,215.17,31500.0,173.11,173.408,172.7557,173.2711,31500.0
2012-04-16 11:30:00,215.15,215.27,214.74,214.94,46200.0,173.255,173.3516,172.9248,173.0859,46200.0
2012-04-16 12:00:00,214.96,215.35,214.75,215.2,29800.0,173.102,173.416,172.9329,173.2952,29800.0
2012-04-16 12:30:00,215.24,215.76,214.99,215.76,14600.0,173.3274,173.7462,173.1261,173.7462,14600.0
2012-04-16 13:00:00,215.94,216.03,215.03,215.28,13900.0,173.8911,173.9636,173.1583,173.3597,13900.0
2012-04-16 13:30:00,215.26,216.18,215.23,216.03,13300.0,173.3436,174.0844,173.3194,173.9636,13300.0
2012-04-16 14:00:00,215.93,215.93,214.89,215.15,27200.0,173.8831,173.8831,173.0456,173.255,27200.0
2012-04-16 14:30:00,215.13,215.77,215.04,215.23,41800.0,173.2389,173.7542,173.1664,173.3194,41800.0
2012-04-16 15:00:00,215.22,215.5,214.81,215.32,51800.0,173.3113,173.5368,172.9812,173.3919,51800.0
2012-04-16 15:30:00,215.36,216.18,215.24,215.35,98600.0,173.4241,174.0844,173.3274,173.416,98600.0
2012-04-17 09:30:00,211.01,214.9,210.0,212.45,164300.0,169.9211,173.0537,169.1078,171.0807,164300.0
2012-04-17 10:00:00,212.43,212.86,211.51,212.21,97200.0,171.0646,171.4109,170.3238,170.8875,97200.0
2012-04-17 10:30:00,212.27,212.53,211.27,212.01,80600.0,170.9358,171.1452,170.1305,170.7264,80600.0
2012-04-17 11:00:00,212.12,212.48,210.02,211.36,92200.0,170.815,171.1049,169.1239,170.203,92200.0
2012-04-17 11:30:00,211.43,211.51,210.79,211.1,34500.0,170.2593,170.3238,169.744,169.9936,34500.0
2012-04-17 12:00:00,211.14,211.17,210.55,210.79,23200.0,170.0258,170.05,169.5507,169.744,23200.0
2012-04-17 12:30:00,210.8,212.88,210.8,212.72,40800.0,169.752,171.427,169.752,171.2982,40800.0
2012-04-17 13:00:00,212.63,214.05,212.41,214.0,47700.0,171.2257,172.3692,171.0485,172.3289,47700.0
2012-04-17 13:30:00,213.97,215.78,213.9,215.48,65300.0,172.3047,173.7623,172.2484,173.5207,65300.0
2012-04-17 14:00:00,215.32,215.77,215.12,215.51,49400.0,173.3919,173.7542,173.2308,173.5449,49400.0
2012-04-17 14:30:00,215.51,216.49,215.36,215.62,55200.0,173.5449,174.334,173.4241,173.6335,55200.0
2012-04-17 15:00:00,215.62,216.23,215.23,216.21,61200.0,173.6335,174.1247,173.3194,174.1086,61200.0
2012-04-17 15:30:00,216.21,216.33,215.47,215.61,124800.0,174.1086,174.2052,173.5127,173.6254,124800.0
2012-04-18 09:30:00,216.08,216.66,214.13,215.31,60000.0,174.0039,174.4709,172.4336,173.3838,60000.0
2012-04-18 10:00:00,215.27,215.83,214.16,214.16,52600.0,173.3516,173.8026,172.4577,172.4577,52600.0
2012-04-18 10:30:00,214.28,214.44,213.92,214.19,32700.0,172.5544,172.6832,172.2645,172.4819,32700.0
2012-04-18 11:00:00,214.09,214.4,213.34,214.24,49900.0,172.4014,172.651,171.7974,172.5222,49900.0
2012-04-18 11:30:00,214.35,215.81,214.26,215.46,39600.0,172.6108,173.7865,172.5383,173.5046,39600.0
2012-04-18 12:00:00,215.55,216.55,215.37,216.0,29100.0,173.5771,174.3824,173.4321,173.9395,29100.0
2012-04-18 12:30:00,216.02,216.78,215.92,216.66,27500.0,173.9556,174.5676,173.875,174.4709,27500.0
2012-04-18 13:00:00,216.6,217.37,216.51,217.21,21900.0,174.4226,175.0427,174.3501,174.9138,21900.0
2012-04-18 13:30:00,217.1,217.15,216.65,216.71,28200.0,174.8253,174.8655,174.4629,174.5112,28200.0
2012-04-18 14:00:00,216.66,218.57,216.48,218.02,33300.0,174.4709,176.009,174.326,175.5661,33300.0
2012-04-18 14:30:00,218.03,218.14,217.42,217.97,39600.0,175.5742,175.6627,175.0829,175.5258,39600.0
2012-04-18 15:00:00,217.97,218.37,216.94,216.99,44200.0,175.5258,175.848,174.6964,174.7367,44200.0
2012-04-18 15:30:00,216.9,217.27,216.37,216.6,54200.0,174.6642,174.9622,174.2374,174.4226,54200.0
2012-04-19 09:30:00,216.84,216.84,214.83,215.43,30700.0,174.6159,174.6159,172.9973,173.4804,30700.0
2012-04-19 10:00:00,215.82,215.83,213.56,214.25,61900.0,173.7945,173.8026,171.9746,172.5302,61900.0
2012-04-19 10:30:00,214.55,216.33,214.42,215.88,29500.0,172.7718,174.2052,172.6671,173.8428,29500.0
2012-04-19 11:00:00,215.84,216.06,214.95,215.03,25400.0,173.8106,173.9878,173.0939,173.1583,25400.0
2012-04-19 11:30:00,214.98,215.06,214.53,214.94,21600.0,173.1181,173.1825,172.7557,173.0859,21600.0
2012-04-19 12:00:00,214.97,215.03,214.19,214.4,69300.0,173.11,173.1583,172.4819,172.651,69300.0
2012-04-19 12:30:00,214.4,214.46,213.85,213.9,12600.0,172.651,172.6993,172.2081,172.2484,12600.0
2012-04-19 13:00:00,213.78,214.01,213.39,213.57,4800.0,172.1517,172.337,171.8377,171.9826,4800.0
2012-04-19 13:30:00,213.6,214.0,213.35,213.6,22100.0,172.0068,172.3289,171.8055,172.0068,22100.0
2012-04-19 14:00:00,213.51,213.8,212.71,212.71,34100.0,171.9343,172.1679,171.2901,171.2901,34100.0
2012-04-19 14:30:00,212.68,212.81,211.96,212.6,23100.0,171.2659,171.3706,170.6861,171.2015,23100.0
2012-04-19 15:00:00,212.69,213.1,212.55,213.03,27500.0,171.274,171.6042,171.1613,171.5478,27500.0
2012-04-19 15:30:00,212.98,213.59,212.61,212.96,98900.0,171.5075,171.9987,171.2096,171.4914,98900.0
2012-04-20 09:30:00,213.74,216.5,213.14,216.4,85500.0,172.1195,174.3421,171.6364,174.2616,85500.0
2012-04-20 10:00:00,216.69,217.14,216.24,216.71,27400.0,174.4951,174.8575,174.1327,174.5112,27400.0
2012-04-20 10:30:00,216.77,217.99,216.38,217.81,36900.0,174.5595,175.542,174.2455,175.397,36900.0
2012-04-20 11:00:00,217.77,218.96,217.34,218.9,28600.0,175.3648,176.3231,175.0185,176.2748,28600.0
2012-04-20 11:30:00,218.92,219.6,218.57,219.57,32400.0,176.2909,176.8384,176.009,176.8143,32400.0
2012-04-20 12:00:00,219.57,219.78,219.06,219.54,29500.0,176.8143,176.9834,176.4036,176.7901,29500.0
2012-04-20 12:30:00,219.56,219.7,218.56,219.36,42600.0,176.8062,176.919,176.001,176.6452,42600.0
2012-04-20 13:00:00,219.37,220.12,219.04,219.25,30100.0,176.6532,177.2572,176.3875,176.5566,30100.0
2012-04-20 13:30:00,219.26,219.51,218.91,219.03,38700.0,176.5647,176.766,176.2828,176.3794,38700.0
2012-04-20 14:00:00,218.98,219.84,218.62,219.81,50800.0,176.3392,177.0317,176.0493,177.0076,50800.0
2012-04-20 14:30:00,219.81,221.0,219.8,220.6,57000.0,177.0076,177.9658,176.9995,177.6437,57000.0
2012-04-20 15:00:00,220.8,220.8,219.61,220.31,55200.0,177.8048,177.8048,176.8465,177.4102,55200.0
2012-04-20 15:30:00,220.3,220.61,219.57,220.0,82000.0,177.4021,177.6518,176.8143,177.1606,82000.0
2012-04-23 09:30:00,218.99,218.99,213.9,213.94,75800.0,176.3472,176.3472,172.2484,172.2806,75800.0
2012-04-23 10:00:00,213.78,214.21,213.17,213.77,45400.0,172.1517,172.498,171.6605,172.1437,45400.0
2012-04-23 10:30:00,213.77,213.99,213.29,213.64,34900.0,172.1437,172.3209,171.7572,172.039,34900.0
2012-04-23 11:00:00,213.65,213.86,213.53,213.54,28200.0,172.0471,172.2162,171.9504,171.9585,28200.0
2012-04-23 11:30:00,213.53,213.6,212.53,212.66,26900.0,171.9504,172.0068,171.1452,171.2498,26900.0
2012-04-23 12:00:00,212.56,213.06,212.53,212.67,36500.0,171.1693,171.5719,171.1452,171.2579,36500.0
2012-04-23 12:30:00,212.59,212.59,211.14,211.36,64900.0,171.1935,171.1935,170.0258,170.203,64900.0
2012-04-23 13:00:00,211.28,211.96,211.21,211.76,73700.0,170.1386,170.6861,170.0822,170.5251,73700.0
2012-04-23 13:30:00,211.83,212.38,211.46,212.25,38300.0,170.5815,171.0244,170.2835,170.9197,38300.0
2012-04-23 14:00:00,212.25,212.83,211.72,212.34,32300.0,170.9197,171.3867,170.4929,170.9921,32300.0
2012-04-23 14:30:00,212.2,212.9,212.17,212.49,39600.0,170.8794,171.4431,170.8553,171.1129,39600.0
2012-04-23 15:00:00,212.5,212.63,211.68,212.1,99300.0,171.121,171.2257,170.4607,170.7989,99300.0
2012-04-23 15:30:00,212.1,212.32,210.92,211.3,181900.0,170.7989,170.976,169.8487,170.1547,181900.0
2012-04-24 09:30:00,210.87,210.87,200.92,203.19,300900.0,169.8084,169.8084,161.7959,163.6239,300900.0
2012-04-24 10:00:00,203.15,205.47,202.79,205.47,141000.0,163.5917,165.4599,163.3018,165.4599,141000.0
2012-04-24 10:30:00,205.37,206.3,204.83,205.06,116300.0,165.3794,166.1283,164.9445,165.1297,116300.0
2012-04-24 11:00:00,205.06,205.55,204.28,204.55,55100.0,165.1297,165.5243,164.5016,164.7191,55100.0
2012-04-24 11:30:00,204.6,204.85,200.9,202.15,111300.0,164.7593,164.9606,161.7798,162.7864,111300.0
2012-04-24 12:00:00,202.04,202.18,199.54,200.12,139200.0,162.6978,162.8106,160.6846,161.1517,139200.0
2012-04-24 12:30:00,200.12,201.17,200.12,201.0,154400.0,161.1517,161.9972,161.1517,161.8603,154400.0
2012-04-24 13:00:00,201.0,202.61,200.66,202.5,77000.0,161.8603,163.1568,161.5865,163.0682,77000.0
2012-04-24 13:30:00,202.55,203.05,201.96,202.19,103300.0,163.1085,163.5111,162.6334,162.8186,103300.0
2012-04-24 14:00:00,202.03,202.25,201.24,201.94,103500.0,162.6898,162.8669,162.0536,162.6173,103500.0
2012-04-24 14:30:00,201.94,203.19,201.9,202.77,92600.0,162.6173,163.6239,162.5851,163.2857,92600.0
2012-04-24 15:00:00,202.79,204.07,202.26,202.26,225500.0,163.3018,164.3325,162.875,162.875,225500.0
2012-04-24 15:30:00,202.26,204.09,202.26,204.03,339300.0,162.875,164.3486,162.875,164.3003,339300.0
2012-04-25 09:30:00,204.88,206.59,204.01,206.44,134400.0,164.9848,166.3618,164.2842,166.241,134400.0
2012-04-25 10:00:00,206.4,208.45,206.26,206.98,118900.0,166.2088,167.8596,166.0961,166.6759,118900.0
2012-04-25 10:30:00,206.98,209.54,206.98,208.37,102400.0,166.6759,168.7374,166.6759,167.7952,102400.0
2012-04-25 11:00:00,208.37,208.37,207.03,207.25,46700.0,167.7952,167.7952,166.7161,166.8933,46700.0
2012-04-25 11:30:00,207.51,209.41,207.4,208.93,115800.0,167.1027,168.6327,167.0141,168.2462,115800.0
2012-04-25 12:00:00,209.0,209.57,208.79,208.85,35200.0,168.3025,168.7615,168.1334,168.1817,35200.0
2012-04-25 12:30:00,208.85,208.96,208.29,208.5,30400.0,168.1817,168.2703,167.7308,167.8999,30400.0
2012-04-25 13:00:00,208.48,208.61,208.17,208.6,92600.0,167.8838,167.9885,167.6342,167.9804,92600.0
2012-04-25 13:30:00,208.61,208.62,208.39,208.52,39900.0,167.9885,167.9965,167.8113,167.916,39900.0
2012-04-25 14:00:00,208.49,208.63,208.27,208.43,125700.0,167.8918,168.0046,167.7147,167.8435,125700.0
2012-04-25 14:30:00,208.4,208.64,208.07,208.59,68400.0,167.8194,168.0126,167.5536,167.9724,68400.0
2012-04-25 15:00:00,208.52,208.75,208.12,208.24,114100.0,167.916,168.1012,167.5939,167.6905,114100.0
2012-04-25 15:30:00,208.17,208.67,207.87,208.5,117300.0,167.6342,168.0368,167.3926,167.8999,117300.0
2012-04-26 09:30:00,208.98,208.98,207.12,207.16,36100.0,168.2864,168.2864,166.7886,166.8208,36100.0
2012-04-26 10:00:00,207.29,208.05,207.29,207.74,36300.0,166.9255,167.5375,166.9255,167.2879,36300.0
2012-04-26 10:30:00,207.61,207.71,206.44,206.54,65600.0,167.1832,167.2637,166.241,166.3216,65600.0
2012-04-26 11:00:00,206.67,207.15,206.61,206.79,39600.0,166.4262,166.8128,166.3779,166.5229,39600.0
2012-04-26 11:30:00,206.93,207.12,206.75,206.86,23800.0,166.6356,166.7886,166.4907,166.5792,23800.0
2012-04-26 12:00:00,206.79,207.27,206.73,207.16,51700.0,166.5229,166.9094,166.4746,166.8208,51700.0
2012-04-26 12:30:00,207.1,207.36,206.88,207.23,26800.0,166.7725,166.9819,166.5953,166.8772,26800.0
2012-04-26 13:00:00,207.13,207.26,206.93,207.0,53700.0,166.7967,166.9014,166.6356,166.692,53700.0
2012-04-26 13:30:00,207.0,208.46,206.96,208.26,42700.0,166.692,167.8677,166.6598,167.7066,42700.0
2012-04-26 14:00:00,208.26,209.35,207.9,208.84,79100.0,167.7066,168.5844,167.4167,168.1737,79100.0
2012-04-26 14:30:00,208.89,209.15,208.72,209.0,120600.0,168.2139,168.4233,168.0771,168.3025,120600.0
2012-04-26 15:00:00,209.0,209.99,208.91,209.99,44800.0,168.3025,169.0998,168.2301,169.0998,44800.0
2012-04-26 15:30:00,209.99,210.01,208.94,209.54,120400.0,169.0998,169.1159,168.2542,168.7374,120400.0
2012-04-27 09:30:00,210.0,210.43,208.92,209.61,148500.0,169.1078,169.4541,168.2381,168.7937,148500.0
2012-04-27 10:00:00,209.45,210.18,209.21,210.0,69000.0,168.6649,169.2528,168.4716,169.1078,69000.0
2012-04-27 10:30:00,209.96,210.72,209.92,210.55,56200.0,169.0756,169.6876,169.0434,169.5507,56200.0
2012-04-27 11:00:00,210.52,211.45,210.33,211.22,53600.0,169.5265,170.2755,169.3735,170.0902,53600.0
2012-04-27 11:30:00,211.21,212.09,211.07,211.97,51200.0,170.0822,170.7908,169.9694,170.6942,51200.0
2012-04-27 12:00:00,212.1,212.7,211.52,212.6,77300.0,170.7989,171.282,170.3318,171.2015,77300.0
2012-04-27 12:30:00,212.63,212.69,211.89,212.09,65400.0,171.2257,171.274,170.6298,170.7908,65400.0
2012-04-27 13:00:00,212.01,212.44,211.58,212.43,41100.0,170.7264,171.0727,170.3801,171.0646,41100.0
2012-04-27 13:30:00,212.45,212.86,212.05,212.05,35700.0,171.0807,171.4109,170.7586,170.7586,35700.0
2012-04-27 14:00:00,212.06,212.31,211.61,211.61,34600.0,170.7667,170.968,170.4043,170.4043,34600.0
2012-04-27 14:30:00,211.61,211.63,211.2,211.63,82100.0,170.4043,170.4204,170.0741,170.4204,82100.0
2012-04-27 15:00:00,211.63,212.41,211.28,212.25,35700.0,170.4204,171.0485,170.1386,170.9197,35700.0
2012-04-27 15:30:00,212.24,213.0,211.97,212.89,124800.0,170.9116,171.5236,170.6942,171.435,124800.0
2012-04-30 09:30:00,209.25,210.84,207.26,210.0,81100.0,168.5038,169.7842,166.9014,169.1078,81100.0
2012-04-30 10:00:00,209.81,210.0,209.12,209.67,49500.0,168.9548,169.1078,168.3992,168.8421,49500.0
2012-04-30 10:30:00,209.47,209.7,209.27,209.36,25000.0,168.681,168.8662,168.52,168.5924,25000.0
2012-04-30 11:00:00,209.33,209.4,208.6,209.07,26700.0,168.5683,168.6246,167.9804,168.3589,26700.0
2012-04-30 11:30:00,209.09,209.28,208.76,209.1,18200.0,168.375,168.528,168.1093,168.3831,18200.0
2012-04-30 12:00:00,209.1,209.15,208.57,208.9,22300.0,168.3831,168.4233,167.9563,168.222,22300.0
2012-04-30 12:30:00,208.9,209.2,208.7,208.92,23900.0,168.222,168.4636,168.0609,168.2381,23900.0
2012-04-30 13:00:00,208.81,209.05,208.0,208.22,36500.0,168.1495,168.3428,167.4973,167.6744,36500.0
2012-04-30 13:30:00,208.09,208.26,207.77,207.97,23600.0,167.5697,167.7066,167.312,167.4731,23600.0
2012-04-30 14:00:00,208.03,208.11,207.71,207.97,18700.0,167.5214,167.5858,167.2637,167.4731,18700.0
2012-04-30 14:30:00,208.09,208.12,207.66,207.66,32500.0,167.5697,167.5939,167.2235,167.2235,32500.0
2012-04-30 15:00:00,207.68,208.14,207.68,207.99,28700.0,167.2396,167.61,167.2396,167.4892,28700.0
2012-04-30 15:30:00,207.99,208.14,207.5,207.82,87100.0,167.4892,167.61,167.0946,167.3523,87100.0
2012-05-01 09:30:00,208.43,208.43,205.8,205.8,37700.0,167.8435,167.8435,165.7256,165.7256,37700.0
2012-05-01 10:00:00,205.98,208.66,205.79,208.52,82900.0,165.8706,168.0287,165.7176,167.916,82900.0
2012-05-01 10:30:00,208.58,208.7,208.12,208.5,35000.0,167.9643,168.0609,167.5939,167.8999,35000.0
2012-05-01 11:00:00,208.45,208.48,208.15,208.42,27000.0,167.8596,167.8838,167.618,167.8355,27000.0
2012-05-01 11:30:00,208.42,208.83,208.36,208.57,35700.0,167.8355,168.1656,167.7872,167.9563,35700.0
2012-05-01 12:00:00,208.66,209.0,208.23,208.87,27000.0,168.0287,168.3025,167.6825,168.1978,27000.0
2012-05-01 12:30:00,208.98,209.62,208.92,209.62,22200.0,168.2864,168.8018,168.2381,168.8018,22200.0
2012-05-01 13:00:00,209.57,209.57,208.95,209.06,15200.0,168.7615,168.7615,168.2623,168.3508,15200.0
2012-05-01 13:30:00,209.03,209.26,208.89,209.14,17600.0,168.3267,168.5119,168.2139,168.4153,17600.0
2012-05-01 14:00:00,209.05,209.13,208.47,208.78,18600.0,168.3428,168.4072,167.8757,168.1254,18600.0
2012-05-01 14:30:00,208.84,208.84,208.45,208.45,30500.0,168.1737,168.1737,167.8596,167.8596,30500.0
2012-05-01 15:00:00,208.5,208.55,207.9,208.04,31400.0,167.8999,167.9402,167.4167,167.5295,31400.0
2012-05-01 15:30:00,207.98,208.19,207.52,207.78,51600.0,167.4811,167.6503,167.1107,167.3201,51600.0
2012-05-02 09:30:00,204.84,206.74,203.3,206.47,56500.0,164.9526,166.4826,163.7125,166.2652,56500.0
2012-05-02 10:00:00,206.72,206.83,205.7,206.21,47300.0,166.4665,166.5551,165.6451,166.0558,47300.0
2012-05-02 10:30:00,206.22,208.34,206.0,207.72,23700.0,166.0639,167.771,165.8867,167.2718,23700.0
2012-05-02 11:00:00,207.91,208.46,207.49,208.43,17300.0,167.4248,167.8677,167.0866,167.8435,17300.0
2012-05-02 11:30:00,208.4,208.66,208.24,208.36,53200.0,167.8194,168.0287,167.6905,167.7872,53200.0
2012-05-02 12:00:00,208.39,208.5,208.23,208.38,31600.0,167.8113,167.8999,167.6825,167.8033,31600.0
2012-05-02 12:30:00,208.37,208.55,208.32,208.44,30700.0,167.7952,167.9402,167.7549,167.8516,30700.0
2012-05-02 13:00:00,208.42,208.51,207.98,208.28,28600.0,167.8355,167.9079,167.4811,167.7227,28600.0
2012-05-02 13:30:00,208.33,208.53,208.24,208.45,40700.0,167.763,167.924,167.6905,167.8596,40700.0
2012-05-02 14:00:00,208.43,208.87,208.32,208.78,55900.0,167.8435,168.1978,167.7549,168.1254,55900.0
2012-05-02 14:30:00,208.75,208.89,208.34,208.63,34200.0,168.1012,168.2139,167.771,168.0046,34200.0
2012-05-02 15:00:00,208.53,208.77,208.16,208.56,38500.0,167.924,168.1173,167.6261,167.9482,38500.0
2012-05-02 15:30:00,208.51,209.21,208.4,208.98,79600.0,167.9079,168.4716,167.8194,168.2864,79600.0
2012-05-03 09:30:00,209.98,209.98,207.8,207.8,32700.0,169.0917,169.0917,167.3362,167.3362,32700.0
2012-05-03 10:00:00,207.73,208.07,206.88,207.59,39600.0,167.2798,167.5536,166.5953,167.1671,39600.0
2012-05-03 10:30:00,207.59,208.22,207.22,208.22,43100.0,167.1671,167.6744,166.8691,167.6744,43100.0
2012-05-03 11:00:00,208.2,208.36,207.64,207.89,39700.0,167.6583,167.7872,167.2074,167.4087,39700.0
2012-05-03 11:30:00,207.9,207.95,206.69,207.01,29300.0,167.4167,167.457,166.4423,166.7,29300.0
2012-05-03 12:00:00,207.05,207.55,206.89,207.44,17000.0,166.7322,167.1349,166.6034,167.0463,17000.0
2012-05-03 12:30:00,207.43,207.49,206.35,206.52,42400.0,167.0382,167.0866,166.1685,166.3054,42400.0
2012-05-03 13:00:00,206.62,206.67,206.03,206.34,24000.0,166.386,166.4262,165.9109,166.1605,24000.0
2012-05-03 13:30:00,206.33,206.38,204.79,205.46,31400.0,166.1524,166.1927,164.9123,165.4519,31400.0
2012-05-03 14:00:00,205.38,206.16,205.35,206.06,20600.0,165.3874,166.0155,165.3633,165.935,20600.0
2012-05-03 14:30:00,206.12,206.19,205.5,205.97,24100.0,165.9833,166.0397,165.4841,165.8625,24100.0
2012-05-03 15:00:00,205.97,206.29,205.77,206.15,55500.0,165.8625,166.1202,165.7015,166.0075,55500.0
2012-05-03 15:30:00,206.15,206.19,205.49,205.84,67400.0,166.0075,166.0397,165.476,165.7579,67400.0
2012-05-04 09:30:00,202.24,203.28,201.88,202.99,53600.0,162.8589,163.6964,162.569,163.4628,53600.0
2012-05-04 10:00:00,202.95,203.45,202.68,203.26,28200.0,163.4306,163.8333,163.2132,163.6802,28200.0
2012-05-04 10:30:00,203.23,203.43,202.69,203.34,23600.0,163.6561,163.8171,163.2212,163.7447,23600.0
2012-05-04 11:00:00,203.3,204.13,203.04,203.7,19300.0,163.7125,164.3808,163.5031,164.0346,19300.0
2012-05-04 11:30:00,203.71,203.79,202.23,202.71,17000.0,164.0426,164.107,162.8508,163.2373,17000.0
2012-05-04 12:00:00,202.66,203.11,202.55,202.77,12800.0,163.1971,163.5595,163.1085,163.2857,12800.0
2012-05-04 12:30:00,202.82,202.82,202.04,202.24,22000.0,163.3259,163.3259,162.6978,162.8589,22000.0
2012-05-04 13:00:00,202.25,202.6,201.78,201.8,47500.0,162.8669,163.1488,162.4884,162.5045,47500.0
2012-05-04 13:30:00,201.81,202.32,201.81,202.12,15900.0,162.5126,162.9233,162.5126,162.7622,15900.0
2012-05-04 14:00:00,202.12,202.18,201.76,201.96,18000.0,162.7622,162.8106,162.4723,162.6334,18000.0
2012-05-04 14:30:00,201.98,202.25,201.66,202.05,21200.0,162.6495,162.8669,162.3918,162.7059,21200.0
2012-05-04 15:00:00,202.12,202.29,202.0,202.11,39400.0,162.7622,162.8991,162.6656,162.7542,39400.0
2012-05-04 15:30:00,202.16,202.42,201.73,201.74,88500.0,162.7944,163.0038,162.4482,162.4562,88500.0
2012-05-07 09:30:00,200.7,203.58,200.0,203.51,41900.0,161.6187,163.9379,161.0551,163.8816,41900.0
2012-05-07 10:00:00,203.33,204.28,203.17,203.76,50500.0,163.7366,164.5016,163.6078,164.0829,50500.0
2012-05-07 10:30:00,203.76,204.09,203.31,204.02,25400.0,164.0829,164.3486,163.7205,164.2923,25400.0
2012-05-07 11:00:00,204.06,204.81,204.05,204.48,19400.0,164.3245,164.9284,164.3164,164.6627,19400.0
2012-05-07 11:30:00,204.56,204.87,204.38,204.62,29800.0,164.7271,164.9767,164.5822,164.7754,29800.0
2012-05-07 12:00:00,204.55,204.62,204.13,204.4,23000.0,164.7191,164.7754,164.3808,164.5983,23000.0
2012-05-07 12:30:00,204.47,205.02,204.43,204.62,16300.0,164.6546,165.0975,164.6224,164.7754,16300.0
2012-05-07 13:00:00,204.71,204.96,204.27,204.72,16000.0,164.8479,165.0492,164.4936,164.856,16000.0
2012-05-07 13:30:00,204.68,205.94,204.68,205.48,34300.0,164.8237,165.8384,164.8237,165.468,34300.0
2012-05-07 14:00:00,205.58,205.9,205.38,205.55,17200.0,165.5485,165.8062,165.3874,165.5243,17200.0
2012-05-07 14:30:00,205.7,205.8,205.35,205.43,22000.0,165.6451,165.7256,165.3633,165.4277,22000.0
2012-05-07 15:00:00,205.48,205.7,205.11,205.21,34900.0,165.468,165.6451,165.17,165.2505,34900.0
2012-05-07 15:30:00,205.23,205.23,204.12,204.68,59900.0,165.2666,165.2666,164.3728,164.8237,59900.0
2012-05-08 09:30:00,203.34,203.96,202.45,203.22,26200.0,163.7447,164.2439,163.028,163.648,26200.0
2012-05-08 10:00:00,203.23,203.26,202.47,202.6,44200.0,163.6561,163.6802,163.0441,163.1488,44200.0
2012-05-08 10:30:00,202.59,202.95,201.84,201.89,68700.0,163.1407,163.4306,162.5368,162.577,68700.0
2012-05-08 11:00:00,201.93,201.93,199.87,200.0,99000.0,162.6092,162.6092,160.9504,161.0551,99000.0
2012-05-08 11:30:00,199.96,202.2,199.85,201.89,57400.0,161.0228,162.8267,160.9343,162.577,57400.0
2012-05-08 12:00:00,201.92,202.05,201.5,201.85,25700.0,162.6012,162.7059,162.263,162.5448,25700.0
2012-05-08 12:30:00,201.75,202.02,201.38,201.93,15500.0,162.4643,162.6817,162.1663,162.6092,15500.0
2012-05-08 13:00:00,202.02,202.83,202.02,202.83,16900.0,162.6817,163.334,162.6817,163.334,16900.0
2012-05-08 13:30:00,202.67,202.84,201.89,202.34,28100.0,163.2051,163.342,162.577,162.9394,28100.0
2012-05-08 14:00:00,202.44,202.81,202.14,202.66,27100.0,163.0199,163.3179,162.7783,163.1971,27100.0
2012-05-08 14:30:00,202.78,203.21,202.4,203.04,37500.0,163.2937,163.64,162.9877,163.5031,37500.0
2012-05-08 15:00:00,202.97,203.5,202.67,203.11,73600.0,163.4467,163.8735,163.2051,163.5595,73600.0
2012-05-08 15:30:00,203.1,203.7,202.94,203.14,69400.0,163.5514,164.0346,163.4226,163.5836,69400.0
2012-05-09 09:30:00,199.5,201.51,198.01,201.43,57700.0,160.6524,162.271,159.4526,162.2066,57700.0
2012-05-09 10:00:00,201.49,201.99,200.67,200.82,32700.0,162.2549,162.6575,161.5946,161.7154,32700.0
2012-05-09 10:30:00,200.68,201.6,200.61,201.46,16900.0,161.6026,162.3435,161.5463,162.2308,16900.0
2012-05-09 11:00:00,201.53,203.54,201.4,202.88,31400.0,162.2871,163.9057,162.1824,163.3742,31400.0
2012-05-09 11:30:00,202.79,203.4,202.4,202.59,25600.0,163.3018,163.793,162.9877,163.1407,25600.0
2012-05-09 12:00:00,202.59,202.63,201.79,202.13,21700.0,163.1407,163.1729,162.4965,162.7703,21700.0
2012-05-09 12:30:00,201.98,201.98,201.18,201.9,15200.0,162.6495,162.6495,162.0053,162.5851,15200.0
2012-05-09 13:00:00,202.06,203.04,202.06,202.66,23200.0,162.7139,163.5031,162.7139,163.1971,23200.0
2012-05-09 13:30:00,202.73,203.46,202.62,202.85,21400.0,163.2535,163.8413,163.1649,163.3501,21400.0
2012-05-09 14:00:00,202.9,203.02,202.3,202.53,19100.0,163.3904,163.487,162.9072,163.0924,19100.0
2012-05-09 14:30:00,202.53,202.53,201.24,201.3,18000.0,163.0924,163.0924,162.0536,162.1019,18000.0
2012-05-09 15:00:00,201.29,202.65,201.14,202.02,46900.0,162.0939,163.189,161.9731,162.6817,46900.0
2012-05-09 15:30:00,201.94,202.66,201.56,201.73,48000.0,162.6173,163.1971,162.3113,162.4482,48000.0
2012-05-10 09:30:00,203.7,204.9,203.04,203.96,41700.0,164.6829,165.6531,164.1493,164.8931,41700.0
2012-05-10 10:00:00,203.52,203.95,201.99,202.94,22200.0,164.5374,164.885,163.3005,164.0685,22200.0
2012-05-10 10:30:00,202.78,203.23,202.49,202.92,44300.0,163.9391,164.303,163.7047,164.0523,44300.0
2012-05-10 11:00:00,202.95,203.1,202.08,202.91,22500.0,164.0766,164.1979,163.3732,164.0442,22500.0
2012-05-10 11:30:00,202.9,203.04,202.2,202.46,25200.0,164.0362,164.1493,163.4702,163.6804,25200.0
2012-05-10 12:00:00,202.44,203.08,202.06,202.78,17700.0,163.6643,164.1817,163.3571,163.9391,17700.0
2012-05-10 12:30:00,202.9,203.09,202.62,202.9,29900.0,164.0362,164.1898,163.8098,164.0362,29900.0
2012-05-10 13:00:00,202.9,203.17,202.6,202.93,16800.0,164.0362,164.2544,163.7936,164.0604,16800.0
2012-05-10 13:30:00,203.13,203.35,202.76,202.76,28000.0,164.2221,164.4,163.923,163.923,28000.0
2012-05-10 14:00:00,202.74,203.28,202.74,202.95,42200.0,163.9068,164.3434,163.9068,164.0766,42200.0
2012-05-10 14:30:00,202.98,203.11,202.56,203.04,24400.0,164.1008,164.2059,163.7613,164.1493,24400.0
2012-05-10 15:00:00,202.92,203.04,202.38,202.89,40900.0,164.0523,164.1493,163.6158,164.0281,40900.0
2012-05-10 15:30:00,202.8,203.13,202.27,202.44,83500.0,163.9553,164.2221,163.5268,163.6643,83500.0
2012-05-11 09:30:00,201.42,201.48,195.76,198.41,189200.0,162.8396,162.8882,158.2638,160.4062,189200.0
2012-05-11 10:00:00,198.48,198.74,197.83,198.23,109000.0,160.4628,160.673,159.9373,160.2607,109000.0
2012-05-11 10:30:00,198.12,198.29,197.17,197.44,142100.0,160.1717,160.3092,159.4037,159.622,142100.0
2012-05-11 11:00:00,197.44,198.39,197.31,198.37,136000.0,159.622,160.39,159.5169,160.3738,136000.0
2012-05-11 11:30:00,198.44,199.57,198.44,199.36,110400.0,160.4304,161.344,160.4304,161.1742,110400.0
2012-05-11 12:00:00,199.27,199.36,198.81,199.04,63800.0,161.1015,161.1742,160.7296,160.9155,63800.0
2012-05-11 12:30:00,198.89,198.92,198.09,198.09,52100.0,160.7942,160.8185,160.1475,160.1475,52100.0
2012-05-11 13:00:00,198.12,198.52,197.88,198.25,40400.0,160.1717,160.4951,159.9777,160.2768,40400.0
2012-05-11 13:30:00,198.24,198.61,198.22,198.46,38900.0,160.2687,160.5679,160.2526,160.4466,38900.0
2012-05-11 14:00:00,198.46,198.62,197.93,197.97,47500.0,160.4466,160.576,160.0181,160.0505,47500.0
2012-05-11 14:30:00,197.97,197.99,196.61,196.65,72000.0,160.0505,160.0666,158.951,158.9833,72000.0
2012-05-11 15:00:00,196.66,197.35,195.9,195.95,99300.0,158.9914,159.5492,158.377,158.4174,99300.0
2012-05-11 15:30:00,195.98,196.05,194.44,194.52,235600.0,158.4416,158.4982,157.1966,157.2613,235600.0
2012-05-14 09:30:00,195.35,195.35,190.32,192.18,122600.0,157.9323,157.9323,153.8658,155.3695,122600.0
2012-05-14 10:00:00,192.0,192.97,191.8,192.29,67700.0,155.224,156.0082,155.0623,155.4584,67700.0
2012-05-14 10:30:00,192.29,193.6,192.2,192.69,80200.0,155.4584,156.5175,155.3857,155.7818,80200.0
2012-05-14 11:00:00,192.78,193.17,192.01,192.49,67900.0,155.8546,156.1699,155.2321,155.6201,67900.0
2012-05-14 11:30:00,192.47,192.83,191.38,192.8,69000.0,155.6039,155.895,154.7227,155.8707,69000.0
2012-05-14 12:00:00,192.89,193.13,192.43,192.83,37100.0,155.9435,156.1375,155.5716,155.895,37100.0
2012-05-14 12:30:00,192.8,193.19,192.59,192.83,44800.0,155.8707,156.186,155.701,155.895,44800.0
2012-05-14 13:00:00,192.87,193.12,192.0,192.36,53500.0,155.9273,156.1294,155.224,155.515,53500.0
2012-05-14 13:30:00,192.36,193.14,192.36,192.84,23800.0,155.515,156.1456,155.515,155.9031,23800.0
2012-05-14 14:00:00,192.97,193.15,192.6,192.94,39600.0,156.0082,156.1537,155.709,155.9839,39600.0
2012-05-14 14:30:00,193.02,193.09,192.16,192.38,33500.0,156.0486,156.1052,155.3533,155.5312,33500.0
2012-05-14 15:00:00,192.29,192.59,191.58,191.65,67300.0,155.4584,155.701,154.8844,154.941,67300.0
2012-05-14 15:30:00,191.59,191.86,191.0,191.25,90500.0,154.8925,155.1108,154.4155,154.6176,90500.0
2012-05-15 09:30:00,192.16,192.59,190.14,191.78,40700.0,155.3533,155.701,153.7202,155.0461,40700.0
2012-05-15 10:00:00,191.94,192.63,191.65,192.35,41800.0,155.1755,155.7333,154.941,155.5069,41800.0
2012-05-15 10:30:00,192.39,192.53,191.92,192.22,59400.0,155.5393,155.6525,155.1593,155.4018,59400.0
2012-05-15 11:00:00,192.04,192.19,191.63,191.99,40200.0,155.2563,155.3776,154.9248,155.2159,40200.0
2012-05-15 11:30:00,191.97,193.49,191.89,193.4,45200.0,155.1997,156.4286,155.135,156.3558,45200.0
2012-05-15 12:00:00,193.36,193.44,193.16,193.37,38900.0,156.3235,156.3881,156.1618,156.3316,38900.0
2012-05-15 12:30:00,193.23,193.39,192.64,192.76,22200.0,156.2184,156.3477,155.7414,155.8384,22200.0
2012-05-15 13:00:00,192.76,193.43,192.73,193.36,7800.0,155.8384,156.3801,155.8141,156.3235,7800.0
2012-05-15 13:30:00,193.3,193.3,192.44,192.59,19600.0,156.275,156.275,155.5797,155.701,19600.0
2012-05-15 14:00:00,192.63,192.93,192.5,192.83,17800.0,155.7333,155.9758,155.6282,155.895,17800.0
2012-05-15 14:30:00,192.78,192.93,192.28,192.28,17800.0,155.8546,155.9758,155.4503,155.4503,17800.0
2012-05-15 15:00:00,192.23,192.29,191.26,191.52,48000.0,155.4099,155.4584,154.6257,154.8359,48000.0
2012-05-15 15:30:00,191.59,192.27,191.53,191.77,106100.0,154.8925,155.4423,154.844,155.038,106100.0
2012-05-16 09:30:00,193.11,193.99,192.5,193.26,64800.0,156.1214,156.8328,155.6282,156.2426,64800.0
2012-05-16 10:00:00,193.29,193.47,192.59,193.19,40800.0,156.2669,156.4124,155.701,156.186,40800.0
2012-05-16 10:30:00,193.2,193.38,192.73,193.09,15800.0,156.1941,156.3396,155.8141,156.1052,15800.0
2012-05-16 11:00:00,193.01,193.25,192.0,192.05,23300.0,156.0405,156.2345,155.224,155.2644,23300.0
2012-05-16 11:30:00,192.15,193.03,191.8,192.83,39400.0,155.3452,156.0567,155.0623,155.895,39400.0
2012-05-16 12:00:00,193.04,193.29,192.75,192.92,20100.0,156.0648,156.2669,155.8303,155.9677,20100.0
2012-05-16 12:30:00,193.0,193.15,192.39,192.66,12900.0,156.0324,156.1537,155.5393,155.7576,12900.0
2012-05-16 13:00:00,192.44,192.52,191.97,192.21,16500.0,155.5797,155.6444,155.1997,155.3937,16500.0
2012-05-16 13:30:00,192.19,192.53,191.99,192.43,26200.0,155.3776,155.6525,155.2159,155.5716,26200.0
2012-05-16 14:00:00,192.43,192.66,192.06,192.17,37300.0,155.5716,155.7576,155.2725,155.3614,37300.0
2012-05-16 14:30:00,192.31,192.83,192.08,192.43,24100.0,155.4746,155.895,155.2886,155.5716,24100.0
2012-05-16 15:00:00,192.37,192.69,192.18,192.18,31700.0,155.5231,155.7818,155.3695,155.3695,31700.0
2012-05-16 15:30:00,192.12,192.69,191.78,191.8,71700.0,155.321,155.7818,155.0461,155.0623,71700.0
2012-05-17 09:30:00,191.77,192.15,188.99,190.04,62000.0,155.038,155.3452,152.7905,153.6394,62000.0
2012-05-17 10:00:00,189.99,190.25,188.57,190.0,64000.0,153.599,153.8092,152.451,153.6071,64000.0
2012-05-17 10:30:00,190.0,190.26,188.41,188.89,69400.0,153.6071,153.8173,152.3216,152.7097,69400.0
2012-05-17 11:00:00,188.82,189.01,188.19,188.42,61500.0,152.6531,152.8067,152.1437,152.3297,61500.0
2012-05-17 11:30:00,188.5,188.96,188.27,188.52,58700.0,152.3944,152.7663,152.2084,152.4105,58700.0
2012-05-17 12:00:00,188.34,188.45,187.44,188.11,36400.0,152.265,152.3539,151.5374,152.0791,36400.0
2012-05-17 12:30:00,188.11,188.22,187.55,188.14,55300.0,152.0791,152.168,151.6263,152.1033,55300.0
2012-05-17 13:00:00,188.13,189.6,188.12,189.36,39100.0,152.0952,153.2837,152.0871,153.0896,39100.0
2012-05-17 13:30:00,189.32,189.99,189.06,189.28,51600.0,153.0573,153.599,152.8471,153.025,51600.0
2012-05-17 14:00:00,189.27,189.76,189.02,189.56,46200.0,153.0169,153.413,152.8148,153.2513,46200.0
2012-05-17 14:30:00,189.57,189.79,188.89,189.49,67900.0,153.2594,153.4373,152.7097,153.1947,67900.0
2012-05-17 15:00:00,189.42,190.13,189.25,189.45,73900.0,153.1381,153.7122,153.0007,153.1624,73900.0
2012-05-17 15:30:00,189.49,189.55,188.41,188.41,106700.0,153.1947,153.2432,152.3216,152.3216,106700.0
2012-05-18 09:30:00,189.54,190.3,186.45,186.94,123300.0,153.2352,153.8496,150.737,151.1332,123300.0
2012-05-18 10:00:00,186.96,187.98,186.73,187.31,84500.0,151.1493,151.974,150.9634,151.4323,84500.0
2012-05-18 10:30:00,187.31,187.9,187.0,187.0,57700.0,151.4323,151.9093,151.1817,151.1817,57700.0
2012-05-18 11:00:00,187.05,187.72,187.05,187.4,85800.0,151.2221,151.7638,151.2221,151.5051,85800.0
2012-05-18 11:30:00,187.34,187.43,185.73,186.68,57600.0,151.4566,151.5293,150.1549,150.923,57600.0
2012-05-18 12:00:00,186.71,187.4,186.63,187.38,16300.0,150.9472,151.5051,150.8825,151.4889,16300.0
2012-05-18 12:30:00,187.29,188.1,187.29,187.96,26800.0,151.4161,152.071,151.4161,151.9578,26800.0
2012-05-18 13:00:00,187.92,188.52,187.39,187.9,32700.0,151.9255,152.4105,151.497,151.9093,32700.0
2012-05-18 13:30:00,187.94,188.07,187.42,187.87,73200.0,151.9416,152.0467,151.5212,151.885,73200.0
2012-05-18 14:00:00,187.85,188.07,187.0,187.55,25200.0,151.8689,152.0467,151.1817,151.6263,25200.0
2012-05-18 14:30:00,187.45,187.57,186.86,187.21,23900.0,151.5455,151.6425,151.0685,151.3515,23900.0
2012-05-18 15:00:00,187.06,187.69,186.42,186.5,40000.0,151.2302,151.7395,150.7128,150.7774,40000.0
2012-05-18 15:30:00,186.49,186.63,185.73,186.17,76500.0,150.7694,150.8825,150.1549,150.5107,76500.0
2012-05-21 09:30:00,186.71,187.42,186.25,187.19,45200.0,150.9472,151.5212,150.5753,151.3353,45200.0
2012-05-21 10:00:00,187.07,187.44,186.94,187.22,64600.0,151.2383,151.5374,151.1332,151.3595,64600.0
2012-05-21 10:30:00,187.22,188.85,187.14,188.78,46200.0,151.3595,152.6773,151.2949,152.6207,46200.0
2012-05-21 11:00:00,188.91,188.91,187.67,187.93,29800.0,152.7258,152.7258,151.7233,151.9335,29800.0
2012-05-21 11:30:00,188.01,188.75,187.44,188.67,27900.0,151.9982,152.5965,151.5374,152.5318,27900.0
2012-05-21 12:00:00,188.67,188.88,188.36,188.72,23300.0,152.5318,152.7016,152.2812,152.5722,23300.0
2012-05-21 12:30:00,188.72,188.82,187.86,187.86,20100.0,152.5722,152.6531,151.877,151.877,20100.0
2012-05-21 13:00:00,188.04,188.6,188.01,188.59,10900.0,152.0225,152.4752,151.9982,152.4671,10900.0
2012-05-21 13:30:00,188.61,188.68,188.06,188.35,63500.0,152.4833,152.5399,152.0386,152.2731,63500.0
2012-05-21 14:00:00,188.36,188.86,188.21,188.81,36500.0,152.2812,152.6854,152.1599,152.645,36500.0
2012-05-21 14:30:00,188.86,189.36,188.84,189.08,44200.0,152.6854,153.0896,152.6692,152.8633,44200.0
2012-05-21 15:00:00,189.09,189.32,189.06,189.08,53700.0,152.8714,153.0573,152.8471,152.8633,53700.0
2012-05-21 15:30:00,189.07,189.15,188.76,188.99,65500.0,152.8552,152.9199,152.6046,152.7905,65500.0
2012-05-22 09:30:00,190.29,191.02,188.98,190.77,64200.0,153.8415,154.4317,152.7824,154.2296,64200.0
2012-05-22 10:00:00,190.77,193.71,190.77,193.46,182400.0,154.2296,156.6064,154.2296,156.4043,182400.0
2012-05-22 10:30:00,193.47,193.71,192.44,193.2,57400.0,156.4124,156.6064,155.5797,156.1941,57400.0
2012-05-22 11:00:00,193.2,193.45,192.97,193.29,54500.0,156.1941,156.3962,156.0082,156.2669,54500.0
2012-05-22 11:30:00,193.32,193.6,192.99,193.5,67800.0,156.2911,156.5175,156.0243,156.4367,67800.0
2012-05-22 12:00:00,193.58,194.26,192.74,194.26,34700.0,156.5013,157.0511,155.8222,157.0511,34700.0
2012-05-22 12:30:00,194.28,194.28,193.69,193.72,23200.0,157.0673,157.0673,156.5903,156.6145,23200.0
2012-05-22 13:00:00,193.85,194.06,193.57,193.65,21200.0,156.7196,156.8894,156.4932,156.5579,21200.0
2012-05-22 13:30:00,193.58,194.18,193.52,194.08,43200.0,156.5013,156.9864,156.4528,156.9056,43200.0
2012-05-22 14:00:00,194.1,194.1,193.55,193.79,32300.0,156.9217,156.9217,156.4771,156.6711,32300.0
2012-05-22 14:30:00,193.72,194.18,193.5,193.97,38100.0,156.6145,156.9864,156.4367,156.8166,38100.0
2012-05-22 15:00:00,194.02,194.06,193.29,193.29,59200.0,156.8571,156.8894,156.2669,156.2669,59200.0
2012-05-22 15:30:00,193.29,193.58,192.24,193.58,128600.0,156.2669,156.5013,155.418,156.5013,128600.0
2012-05-23 09:30:00,192.06,193.87,191.33,193.61,58200.0,155.2725,156.7358,154.6823,156.5256,58200.0
2012-05-23 10:00:00,193.69,194.0,192.12,192.32,67400.0,156.5903,156.8409,155.321,155.4827,67400.0
2012-05-23 10:30:00,192.32,192.72,190.69,190.77,58000.0,155.4827,155.8061,154.1649,154.2296,58000.0
2012-05-23 11:00:00,190.78,192.04,190.47,191.83,50600.0,154.2376,155.2563,153.987,155.0865,50600.0
2012-05-23 11:30:00,191.87,192.45,191.65,192.13,36500.0,155.1189,155.5878,154.941,155.3291,36500.0
2012-05-23 12:00:00,192.26,192.27,191.4,191.44,68900.0,155.4342,155.4423,154.7389,154.7712,68900.0
2012-05-23 12:30:00,191.4,191.88,190.86,190.89,24300.0,154.7389,155.127,154.3023,154.3266,24300.0
2012-05-23 13:00:00,190.88,192.67,190.85,192.43,59900.0,154.3185,155.7656,154.2942,155.5716,59900.0
2012-05-23 13:30:00,192.31,193.49,192.27,193.29,35200.0,155.4746,156.4286,155.4423,156.2669,35200.0
2012-05-23 14:00:00,193.27,193.39,192.53,192.53,34200.0,156.2507,156.3477,155.6525,155.6525,34200.0
2012-05-23 14:30:00,192.59,193.57,192.52,193.3,97400.0,155.701,156.4932,155.6444,156.275,97400.0
2012-05-23 15:00:00,193.3,195.5,193.03,195.31,171900.0,156.275,158.0536,156.0567,157.9,171900.0
2012-05-23 15:30:00,195.31,195.63,194.84,195.48,131000.0,157.9,158.1587,157.52,158.0374,131000.0
2012-05-24 09:30:00,196.0,198.75,195.03,197.02,104300.0,158.4578,160.6811,157.6736,159.2824,104300.0
2012-05-24 10:00:00,197.14,197.3,196.27,196.41,34400.0,159.3794,159.5088,158.6761,158.7893,34400.0
2012-05-24 10:30:00,196.36,197.0,195.65,195.91,27500.0,158.7488,159.2663,158.1748,158.385,27500.0
2012-05-24 11:00:00,195.77,196.21,195.41,195.5,23100.0,158.2719,158.6276,157.9808,158.0536,23100.0
2012-05-24 11:30:00,195.49,195.49,194.62,194.94,10600.0,158.0455,158.0455,157.3421,157.6008,10600.0
2012-05-24 12:00:00,195.0,195.0,194.03,194.13,18800.0,157.6493,157.6493,156.8651,156.946,18800.0
2012-05-24 12:30:00,194.04,194.62,194.0,194.51,15100.0,156.8732,157.3421,156.8409,157.2532,15100.0
2012-05-24 13:00:00,194.39,195.25,194.32,194.41,15200.0,157.1562,157.8515,157.0996,157.1724,15200.0
2012-05-24 13:30:00,194.31,194.85,194.13,194.13,11400.0,157.0915,157.5281,156.946,156.946,11400.0
2012-05-24 14:00:00,194.03,194.54,193.85,194.32,13900.0,156.8651,157.2775,156.7196,157.0996,13900.0
2012-05-24 14:30:00,194.32,194.59,194.07,194.5,30600.0,157.0996,157.3179,156.8975,157.2451,30600.0
2012-05-24 15:00:00,194.47,194.71,193.88,194.38,80600.0,157.2209,157.4149,156.7439,157.1481,80600.0
2012-05-24 15:30:00,194.36,195.13,193.94,194.86,96600.0,157.1319,157.7544,156.7924,157.5362,96600.0
2012-05-25 09:30:00,195.38,195.99,194.09,194.39,51700.0,157.9566,158.4497,156.9136,157.1562,51700.0
2012-05-25 10:00:00,194.5,194.55,193.94,194.5,12500.0,157.2451,157.2855,156.7924,157.2451,12500.0
2012-05-25 10:30:00,194.53,194.69,193.76,194.16,14100.0,157.2694,157.3987,156.6469,156.9702,14100.0
2012-05-25 11:00:00,194.24,194.67,194.24,194.49,15500.0,157.0349,157.3826,157.0349,157.237,15500.0
2012-05-25 11:30:00,194.44,194.8,194.08,194.46,14800.0,157.1966,157.4877,156.9056,157.2128,14800.0
2012-05-25 12:00:00,194.44,194.61,194.08,194.14,21000.0,157.1966,157.334,156.9056,156.9541,21000.0
2012-05-25 12:30:00,194.13,194.13,193.76,193.99,11300.0,156.946,156.946,156.6469,156.8328,11300.0
2012-05-25 13:00:00,193.93,194.56,193.8,194.34,11400.0,156.7843,157.2936,156.6792,157.1158,11400.0
2012-05-25 13:30:00,194.51,194.53,194.29,194.38,9800.0,157.2532,157.2694,157.0753,157.1481,9800.0
2012-05-25 14:00:00,194.39,194.39,193.51,193.9,14800.0,157.1562,157.1562,156.4447,156.76,14800.0
2012-05-25 14:30:00,193.84,193.89,193.52,193.64,6700.0,156.7115,156.752,156.4528,156.5498,6700.0
2012-05-25 15:00:00,193.52,194.01,193.52,193.73,29300.0,156.4528,156.849,156.4528,156.6226,29300.0
2012-05-25 15:30:00,193.78,194.19,193.51,193.85,46000.0,156.663,156.9945,156.4447,156.7196,46000.0
2012-05-29 09:30:00,194.66,195.6,194.46,195.51,50600.0,157.3745,158.1344,157.2128,158.0617,50600.0
2012-05-29 10:00:00,195.48,196.4,194.95,195.88,29100.0,158.0374,158.7812,157.6089,158.3608,29100.0
2012-05-29 10:30:00,195.84,196.21,195.32,195.34,17700.0,158.3284,158.6276,157.908,157.9242,17700.0
2012-05-29 11:00:00,195.36,196.01,195.17,196.01,23900.0,157.9404,158.4659,157.7868,158.4659,23900.0
2012-05-29 11:30:00,196.0,196.07,195.16,195.55,33900.0,158.4578,158.5144,157.7787,158.094,33900.0
2012-05-29 12:00:00,195.55,195.66,194.52,195.35,19800.0,158.094,158.1829,157.2613,157.9323,19800.0
2012-05-29 12:30:00,195.4,195.79,195.04,195.13,13600.0,157.9727,158.288,157.6817,157.7544,13600.0
2012-05-29 13:00:00,194.99,195.66,194.63,195.25,15600.0,157.6413,158.1829,157.3502,157.8515,15600.0
2012-05-29 13:30:00,195.25,195.78,195.03,195.11,24000.0,157.8515,158.2799,157.6736,157.7383,24000.0
2012-05-29 14:00:00,195.21,195.81,195.11,195.81,30200.0,157.8191,158.3042,157.7383,158.3042,30200.0
2012-05-29 14:30:00,195.82,195.94,195.34,195.42,25200.0,158.3123,158.4093,157.9242,157.9889,25200.0
2012-05-29 15:00:00,195.49,195.73,195.13,195.63,51000.0,158.0455,158.2395,157.7544,158.1587,51000.0
2012-05-29 15:30:00,195.67,196.52,195.4,196.34,110400.0,158.191,158.8782,157.9727,158.7327,110400.0
2012-05-30 09:30:00,195.74,195.74,194.03,195.21,50400.0,158.2476,158.2476,156.8651,157.8191,50400.0
2012-05-30 10:00:00,194.8,196.15,194.79,196.11,55500.0,157.4877,158.5791,157.4796,158.5467,55500.0
2012-05-30 10:30:00,196.07,196.28,194.95,194.95,26000.0,158.5144,158.6842,157.6089,157.6089,26000.0
2012-05-30 11:00:00,194.77,196.23,194.63,196.2,18900.0,157.4634,158.6437,157.3502,158.6195,18900.0
2012-05-30 11:30:00,196.27,196.75,195.83,196.35,21700.0,158.6761,159.0641,158.3204,158.7408,21700.0
2012-05-30 12:00:00,196.36,196.56,195.42,195.56,20400.0,158.7488,158.9105,157.9889,158.1021,20400.0
2012-05-30 12:30:00,195.56,196.13,195.51,195.98,12200.0,158.1021,158.5629,158.0617,158.4416,12200.0
2012-05-30 13:00:00,196.07,196.13,195.74,195.98,11000.0,158.5144,158.5629,158.2476,158.4416,11000.0
2012-05-30 13:30:00,196.02,196.95,195.99,196.33,37700.0,158.474,159.2258,158.4497,158.7246,37700.0
2012-05-30 14:00:00,196.41,196.75,196.35,196.45,18500.0,158.7893,159.0641,158.7408,158.8216,18500.0
2012-05-30 14:30:00,196.5,196.66,196.1,196.3,7800.0,158.862,158.9914,158.5386,158.7003,7800.0
2012-05-30 15:00:00,196.24,196.34,195.13,196.07,22400.0,158.6518,158.7327,157.7544,158.5144,22400.0
2012-05-30 15:30:00,196.05,196.29,195.63,195.65,42700.0,158.4982,158.6923,158.1587,158.1748,42700.0
2012-05-31 09:30:00,195.38,196.07,192.54,192.56,40200.0,157.9566,158.5144,155.6605,155.6767,40200.0
2012-05-31 10:00:00,192.59,192.68,189.76,191.62,103800.0,155.701,155.7737,153.413,154.9168,103800.0
2012-05-31 10:30:00,191.61,192.3,190.75,191.57,56100.0,154.9087,155.4665,154.2134,154.8763,56100.0
2012-05-31 11:00:00,191.46,191.49,190.49,190.57,36300.0,154.7874,154.8117,154.0032,154.0679,36300.0
2012-05-31 11:30:00,190.75,191.65,190.72,191.49,46000.0,154.2134,154.941,154.1891,154.8117,46000.0
2012-05-31 12:00:00,191.51,193.21,191.37,193.08,45500.0,154.8278,156.2022,154.7146,156.0971,45500.0
2012-05-31 12:30:00,193.13,193.18,192.1,192.57,25000.0,156.1375,156.1779,155.3048,155.6848,25000.0
2012-05-31 13:00:00,192.57,193.61,192.57,192.87,16500.0,155.6848,156.5256,155.6848,155.9273,16500.0
2012-05-31 13:30:00,192.75,193.09,192.22,192.66,23400.0,155.8303,156.1052,155.4018,155.7576,23400.0
2012-05-31 14:00:00,192.63,193.41,192.57,193.36,26500.0,155.7333,156.3639,155.6848,156.3235,26500.0
2012-05-31 14:30:00,193.34,193.72,192.98,193.58,19100.0,156.3073,156.6145,156.0163,156.5013,19100.0
2012-05-31 15:00:00,193.58,194.69,192.99,194.38,43200.0,156.5013,157.3987,156.0243,157.1481,43200.0
2012-05-31 15:30:00,194.42,195.19,193.45,193.63,95600.0,157.1804,157.8029,156.3962,156.5418,95600.0
2012-06-01 09:30:00,189.87,190.55,189.07,190.52,40200.0,153.502,154.0517,152.8552,154.0274,40200.0
2012-06-01 10:00:00,190.38,190.92,189.77,190.06,88900.0,153.9143,154.3508,153.4211,153.6556,88900.0
2012-06-01 10:30:00,190.03,191.13,190.0,190.85,40300.0,153.6313,154.5206,153.6071,154.2942,40300.0
2012-06-01 11:00:00,190.91,190.93,190.2,190.64,39500.0,154.3427,154.3589,153.7687,154.1245,39500.0
2012-06-01 11:30:00,190.58,190.7,189.85,190.24,40100.0,154.076,154.173,153.4858,153.8011,40100.0
2012-06-01 12:00:00,190.08,190.37,189.86,190.0,36600.0,153.6717,153.9062,153.4939,153.6071,36600.0
2012-06-01 12:30:00,189.95,190.32,189.84,190.02,42200.0,153.5666,153.8658,153.4777,153.6232,42200.0
2012-06-01 13:00:00,190.04,190.25,189.36,189.4,27500.0,153.6394,153.8092,153.0896,153.122,27500.0
2012-06-01 13:30:00,189.4,190.06,189.34,190.03,61600.0,153.122,153.6556,153.0735,153.6313,61600.0
2012-06-01 14:00:00,190.03,190.1,189.61,189.99,52700.0,153.6313,153.6879,153.2918,153.599,52700.0
2012-06-01 14:30:00,189.98,190.11,188.82,188.85,58400.0,153.5909,153.696,152.6531,152.6773,58400.0
2012-06-01 15:00:00,188.92,189.39,188.79,189.12,79600.0,152.7339,153.1139,152.6288,152.8956,79600.0
2012-06-01 15:30:00,189.17,189.17,188.24,188.24,154900.0,152.936,152.936,152.1842,152.1842,154900.0
2012-06-04 09:30:00,188.59,189.41,187.47,187.47,48500.0,152.4671,153.1301,151.5617,151.5617,48500.0
2012-06-04 10:00:00,187.66,187.98,186.76,187.5,54500.0,151.7153,151.974,150.9876,151.5859,54500.0
2012-06-04 10:30:00,187.5,188.23,187.0,187.95,46600.0,151.5859,152.1761,151.1817,151.9497,46600.0
2012-06-04 11:00:00,187.98,187.98,186.86,186.87,9700.0,151.974,151.974,151.0685,151.0766,9700.0
2012-06-04 11:30:00,186.89,187.27,186.72,187.14,28800.0,151.0927,151.4,150.9553,151.2949,28800.0
2012-06-04 12:00:00,187.13,187.42,186.0,186.09,32100.0,151.2868,151.5212,150.3732,150.446,32100.0
2012-06-04 12:30:00,186.08,186.3,185.82,186.25,24400.0,150.4379,150.6158,150.2277,150.5753,24400.0
2012-06-04 13:00:00,186.25,186.48,185.42,185.52,24700.0,150.5753,150.7613,149.9043,149.9852,24700.0
2012-06-04 13:30:00,185.55,186.52,185.52,186.03,34300.0,150.0094,150.7936,149.9852,150.3975,34300.0
2012-06-04 14:00:00,186.15,187.4,185.99,187.23,27000.0,150.4945,151.5051,150.3651,151.3676,27000.0
2012-06-04 14:30:00,187.22,188.09,187.17,187.23,39400.0,151.3595,152.0629,151.3191,151.3676,39400.0
2012-06-04 15:00:00,187.27,187.98,187.17,187.8,71100.0,151.4,151.974,151.3191,151.8284,71100.0
2012-06-04 15:30:00,187.79,188.35,187.27,187.49,288300.0,151.8204,152.2731,151.4,151.5778,288300.0
2012-06-05 09:30:00,183.78,183.78,177.11,178.78,339500.0,148.5784,148.5784,143.186,144.5362,339500.0
2012-06-05 10:00:00,178.88,180.07,175.0,175.53,308600.0,144.617,145.5791,141.4802,141.9087,308600.0
2012-06-05 10:30:00,175.52,175.88,172.58,173.09,182300.0,141.9006,142.1916,139.5237,139.936,182300.0
2012-06-05 11:00:00,173.11,175.6,172.5,175.6,190400.0,139.9522,141.9653,139.459,141.9653,190400.0
2012-06-05 11:30:00,175.64,176.36,174.88,174.98,154800.0,141.9976,142.5797,141.3832,141.464,154800.0
2012-06-05 12:00:00,174.88,175.93,174.6,174.78,91100.0,141.3832,142.232,141.1568,141.3023,91100.0
2012-06-05 12:30:00,174.78,175.2,173.87,174.09,79000.0,141.3023,141.6419,140.5666,140.7445,79000.0
2012-06-05 13:00:00,174.17,175.21,173.96,175.04,96100.0,140.8092,141.65,140.6394,141.5125,96100.0
2012-06-05 13:30:00,175.14,176.62,175.09,175.82,118000.0,141.5934,142.7899,141.5529,142.1431,118000.0
2012-06-05 14:00:00,175.83,176.25,175.37,176.05,94200.0,142.1512,142.4908,141.7793,142.3291,94200.0
2012-06-05 14:30:00,176.14,176.15,175.2,175.3,80800.0,142.4018,142.4099,141.6419,141.7227,80800.0
2012-06-05 15:00:00,175.38,176.0,175.28,175.93,126400.0,141.7874,142.2886,141.7065,142.232,126400.0
2012-06-05 15:30:00,175.93,178.32,175.79,178.27,493400.0,142.232,144.1643,142.1189,144.1238,493400.0
2012-06-06 09:30:00,179.38,181.16,178.52,180.49,192300.0,145.0212,146.4603,144.326,145.9186,192300.0
2012-06-06 10:00:00,180.39,182.9,180.11,180.98,168000.0,145.8378,147.867,145.6114,146.3148,168000.0
2012-06-06 10:30:00,180.94,182.27,180.45,182.15,78300.0,146.2824,147.3577,145.8863,147.2607,78300.0
2012-06-06 11:00:00,182.2,183.01,181.96,182.81,71400.0,147.3011,147.9559,147.107,147.7942,71400.0
2012-06-06 11:30:00,182.82,183.33,182.56,183.33,73300.0,147.8023,148.2146,147.5921,148.2146,73300.0
2012-06-06 12:00:00,183.37,183.87,183.04,183.63,76800.0,148.247,148.6512,147.9802,148.4572,76800.0
2012-06-06 12:30:00,183.63,183.72,183.0,183.03,33700.0,148.4572,148.5299,147.9478,147.9721,33700.0
2012-06-06 13:00:00,183.1,183.22,182.63,183.13,39500.0,148.0287,148.1257,147.6487,148.0529,39500.0
2012-06-06 13:30:00,183.16,183.18,182.74,183.03,38000.0,148.0772,148.0934,147.7376,147.9721,38000.0
2012-06-06 14:00:00,183.06,183.65,182.32,182.47,76700.0,147.9964,148.4733,147.3981,147.5194,76700.0
2012-06-06 14:30:00,182.46,182.5,181.79,181.81,74400.0,147.5113,147.5436,146.9696,146.9858,74400.0
2012-06-06 15:00:00,181.86,182.47,181.06,181.14,119900.0,147.0262,147.5194,146.3794,146.4441,119900.0
2012-06-06 15:30:00,181.2,182.68,181.13,182.39,183800.0,146.4926,147.6891,146.436,147.4547,183800.0
2012-06-07 09:30:00,184.64,186.17,184.22,186.02,113100.0,149.2737,150.5107,148.9342,150.3894,113100.0
2012-06-07 10:00:00,185.91,186.1,185.11,185.69,68900.0,150.3005,150.4541,149.6537,150.1226,68900.0
2012-06-07 10:30:00,185.7,185.7,184.66,185.26,61700.0,150.1307,150.1307,149.2899,149.775,61700.0
2012-06-07 11:00:00,185.25,185.35,184.91,185.27,63400.0,149.7669,149.8477,149.492,149.783,63400.0
2012-06-07 11:30:00,185.1,186.32,185.04,185.85,31900.0,149.6456,150.6319,149.5971,150.2519,31900.0
2012-06-07 12:00:00,185.82,186.81,185.77,186.81,41300.0,150.2277,151.0281,150.1873,151.0281,41300.0
2012-06-07 12:30:00,186.8,187.12,186.36,187.1,36600.0,151.02,151.2787,150.6643,151.2625,36600.0
2012-06-07 13:00:00,187.08,187.6,186.93,187.6,25900.0,151.2464,151.6668,151.1251,151.6668,25900.0
2012-06-07 13:30:00,187.63,187.74,187.01,187.37,35600.0,151.691,151.7799,151.1898,151.4808,35600.0
2012-06-07 14:00:00,187.31,187.44,186.83,187.06,37300.0,151.4323,151.5374,151.0442,151.2302,37300.0
2012-06-07 14:30:00,187.16,187.38,186.85,187.38,32600.0,151.311,151.4889,151.0604,151.4889,32600.0
2012-06-07 15:00:00,187.39,187.53,186.75,186.87,80800.0,151.497,151.6102,150.9796,151.0766,80800.0
2012-06-07 15:30:00,186.88,186.98,185.33,185.86,268400.0,151.0847,151.1655,149.8316,150.26,268400.0
2012-06-08 09:30:00,187.62,188.99,186.71,187.21,150700.0,151.6829,152.7905,150.9472,151.3515,150700.0
2012-06-08 10:00:00,187.21,187.85,186.76,187.05,61300.0,151.3515,151.8689,150.9876,151.2221,61300.0
2012-06-08 10:30:00,187.04,188.86,187.04,188.82,47700.0,151.214,152.6854,151.214,152.6531,47700.0
2012-06-08 11:00:00,188.83,188.99,187.98,188.16,85100.0,152.6612,152.7905,151.974,152.1195,85100.0
2012-06-08 11:30:00,188.17,188.84,188.1,188.54,22400.0,152.1276,152.6692,152.071,152.4267,22400.0
2012-06-08 12:00:00,188.54,188.84,188.27,188.4,45600.0,152.4267,152.6692,152.2084,152.3135,45600.0
2012-06-08 12:30:00,188.5,189.44,188.45,189.43,33900.0,152.3944,153.1543,152.3539,153.1462,33900.0
2012-06-08 13:00:00,189.33,190.25,189.33,190.01,43800.0,153.0654,153.8092,153.0654,153.6151,43800.0
2012-06-08 13:30:00,189.94,190.14,188.88,188.97,79100.0,153.5585,153.7202,152.7016,152.7743,79100.0
2012-06-08 14:00:00,188.91,189.32,188.41,188.55,32900.0,152.7258,153.0573,152.3216,152.4348,32900.0
2012-06-08 14:30:00,188.5,189.25,188.44,189.16,49300.0,152.3944,153.0007,152.3459,152.9279,49300.0
2012-06-08 15:00:00,189.23,189.7,189.14,189.6,58800.0,152.9845,153.3645,152.9118,153.2837,58800.0
2012-06-08 15:30:00,189.61,190.33,189.22,189.93,179700.0,153.2918,153.8738,152.9765,153.5505,179700.0
2012-06-11 09:30:00,189.24,190.67,182.14,182.3,249100.0,152.9926,154.1487,147.2526,147.3819,249100.0
2012-06-11 10:00:00,182.17,183.67,181.81,183.18,134100.0,147.2768,148.4895,146.9858,148.0934,134100.0
2012-06-11 10:30:00,183.18,185.12,182.82,183.25,86000.0,148.0934,149.6618,147.8023,148.15,86000.0
2012-06-11 11:00:00,183.25,183.37,182.62,183.29,61600.0,148.15,148.247,147.6406,148.1823,61600.0
2012-06-11 11:30:00,183.29,183.67,183.0,183.55,43900.0,148.1823,148.4895,147.9478,148.3925,43900.0
2012-06-11 12:00:00,183.54,183.57,182.24,182.87,65000.0,148.3844,148.4087,147.3334,147.8427,65000.0
2012-06-11 12:30:00,182.85,182.98,182.21,182.86,42300.0,147.8266,147.9317,147.3092,147.8347,42300.0
2012-06-11 13:00:00,182.81,183.68,182.74,182.94,43800.0,147.7942,148.4976,147.7376,147.8993,43800.0
2012-06-11 13:30:00,182.95,183.25,182.73,182.77,44200.0,147.9074,148.15,147.7296,147.7619,44200.0
2012-06-11 14:00:00,182.78,182.78,182.01,182.32,41900.0,147.77,147.77,147.1475,147.3981,41900.0
2012-06-11 14:30:00,182.26,182.78,182.19,182.65,43500.0,147.3496,147.77,147.293,147.6649,43500.0
2012-06-11 15:00:00,182.65,182.76,181.57,181.71,72300.0,147.6649,147.7538,146.7917,146.9049,72300.0
2012-06-11 15:30:00,181.73,182.09,180.38,180.82,231600.0,146.9211,147.2121,145.8297,146.1854,231600.0
2012-06-12 09:30:00,180.73,182.1,179.59,181.54,52800.0,146.1126,147.2202,145.191,146.7675,52800.0
2012-06-12 10:00:00,181.52,181.93,178.85,179.35,89400.0,146.7513,147.0828,144.5927,144.997,89400.0
2012-06-12 10:30:00,179.35,180.25,178.36,179.37,130800.0,144.997,145.7246,144.1966,145.0131,130800.0
2012-06-12 11:00:00,179.28,181.05,179.28,180.8,137500.0,144.9404,146.3714,144.9404,146.1692,137500.0
2012-06-12 11:30:00,180.8,182.1,180.5,181.71,84900.0,146.1692,147.2202,145.9267,146.9049,84900.0
2012-06-12 12:00:00,181.67,181.82,181.26,181.45,67900.0,146.8726,146.9939,146.5411,146.6947,67900.0
2012-06-12 12:30:00,181.46,181.8,181.0,181.08,42700.0,146.7028,146.9777,146.3309,146.3956,42700.0
2012-06-12 13:00:00,181.13,181.79,181.03,181.4,15400.0,146.436,146.9696,146.3552,146.6543,15400.0
2012-06-12 13:30:00,181.52,181.84,180.78,180.81,38000.0,146.7513,147.01,146.1531,146.1773,38000.0
2012-06-12 14:00:00,180.79,181.57,180.76,181.44,61100.0,146.1612,146.7917,146.1369,146.6866,61100.0
2012-06-12 14:30:00,181.44,182.34,181.38,181.81,61000.0,146.6866,147.4143,146.6381,146.9858,61000.0
2012-06-12 15:00:00,181.81,181.87,181.05,181.29,86300.0,146.9858,147.0343,146.3714,146.5654,86300.0
2012-06-12 15:30:00,181.33,181.81,180.69,181.5,145300.0,146.5977,146.9858,146.0803,146.7352,145300.0
2012-06-13 09:30:00,182.41,182.41,179.19,179.41,77300.0,147.4709,147.4709,144.8676,145.0455,77300.0
2012-06-13 10:00:00,179.41,180.88,179.26,180.5,63500.0,145.0455,146.2339,144.9242,145.9267,63500.0
2012-06-13 10:30:00,180.48,181.03,180.25,180.61,68100.0,145.9105,146.3552,145.7246,146.0156,68100.0
2012-06-13 11:00:00,180.59,180.78,180.29,180.5,48600.0,145.9995,146.1531,145.7569,145.9267,48600.0
2012-06-13 11:30:00,180.43,180.79,179.8,179.99,27800.0,145.8701,146.1612,145.3608,145.5144,27800.0
2012-06-13 12:00:00,180.02,180.37,179.8,180.02,19800.0,145.5386,145.8216,145.3608,145.5386,19800.0
2012-06-13 12:30:00,180.06,180.58,179.82,180.07,28400.0,145.571,145.9914,145.3769,145.5791,28400.0
2012-06-13 13:00:00,180.09,180.36,179.84,180.36,21500.0,145.5952,145.8135,145.3931,145.8135,21500.0
2012-06-13 13:30:00,180.31,180.42,178.97,179.09,20200.0,145.7731,145.862,144.6898,144.7868,20200.0
2012-06-13 14:00:00,179.11,179.56,178.31,178.5,39300.0,144.8029,145.1667,144.1562,144.3098,39300.0
2012-06-13 14:30:00,178.46,178.55,177.72,177.93,52100.0,144.2774,144.3502,143.6792,143.849,52100.0
2012-06-13 15:00:00,177.97,178.3,176.08,176.1,91400.0,143.8813,144.1481,142.3533,142.3695,91400.0
2012-06-13 15:30:00,176.09,177.24,175.93,177.16,115400.0,142.3614,143.2911,142.232,143.2264,115400.0
2012-06-14 09:30:00,177.68,178.78,176.71,178.78,55300.0,143.6468,144.5362,142.8626,144.5362,55300.0
2012-06-14 10:00:00,178.71,179.48,178.71,178.84,23300.0,144.4796,145.1021,144.4796,144.5847,23300.0
2012-06-14 10:30:00,178.96,179.4,178.64,179.4,19500.0,144.6817,145.0374,144.423,145.0374,19500.0
2012-06-14 11:00:00,179.45,179.58,179.0,179.37,22500.0,145.0778,145.1829,144.714,145.0131,22500.0
2012-06-14 11:30:00,179.37,179.48,178.31,178.31,18800.0,145.0131,145.1021,144.1562,144.1562,18800.0
2012-06-14 12:00:00,178.31,178.5,178.04,178.08,15400.0,144.1562,144.3098,143.9379,143.9702,15400.0
2012-06-14 12:30:00,178.01,178.07,177.48,177.51,21800.0,143.9136,143.9621,143.4852,143.5094,21800.0
2012-06-14 13:00:00,177.5,177.6,176.45,176.45,34300.0,143.5013,143.5822,142.6524,142.6524,34300.0
2012-06-14 13:30:00,176.46,176.63,175.99,176.03,43100.0,142.6605,142.798,142.2806,142.3129,43100.0
2012-06-14 14:00:00,176.13,176.45,175.98,176.14,46400.0,142.3937,142.6524,142.2725,142.4018,46400.0
2012-06-14 14:30:00,176.11,176.5,175.56,175.69,46700.0,142.3776,142.6929,141.9329,142.038,46700.0
2012-06-14 15:00:00,175.68,177.39,175.52,176.19,106500.0,142.0299,143.4124,141.9006,142.4422,106500.0
2012-06-14 15:30:00,176.06,177.53,176.04,177.05,150300.0,142.3371,143.5256,142.321,143.1375,150300.0
2012-06-15 09:30:00,177.15,178.51,177.15,177.8,111600.0,143.2184,144.3179,143.2184,143.7439,111600.0
2012-06-15 10:00:00,177.71,179.0,177.71,178.5,49200.0,143.6711,144.714,143.6711,144.3098,49200.0
2012-06-15 10:30:00,178.39,178.81,177.93,178.81,25500.0,144.2209,144.5604,143.849,144.5604,25500.0
2012-06-15 11:00:00,178.67,178.99,178.13,178.28,18000.0,144.4472,144.7059,144.0107,144.1319,18000.0
2012-06-15 11:30:00,178.28,178.61,178.1,178.32,14800.0,144.1319,144.3987,143.9864,144.1643,14800.0
2012-06-15 12:00:00,178.27,179.44,178.27,179.11,36200.0,144.1238,145.0697,144.1238,144.8029,36200.0
2012-06-15 12:30:00,178.99,179.5,178.74,179.48,20200.0,144.7059,145.1182,144.5038,145.1021,20200.0
2012-06-15 13:00:00,179.49,179.96,179.22,179.4,21800.0,145.1102,145.4901,144.8919,145.0374,21800.0
2012-06-15 13:30:00,179.29,179.7,179.18,179.5,27100.0,144.9485,145.2799,144.8595,145.1182,27100.0
2012-06-15 14:00:00,179.48,179.9,179.15,179.67,13600.0,145.1021,145.4416,144.8353,145.2557,13600.0
2012-06-15 14:30:00,179.64,180.0,179.41,179.49,28300.0,145.2314,145.5225,145.0455,145.1102,28300.0
2012-06-15 15:00:00,179.4,180.31,179.4,179.88,69300.0,145.0374,145.7731,145.0374,145.4255,69300.0
2012-06-15 15:30:00,180.02,180.49,179.67,180.29,120300.0,145.5386,145.9186,145.2557,145.7569,120300.0
2012-06-18 09:30:00,178.0,179.55,177.33,179.17,24400.0,143.9056,145.1587,143.3639,144.8514,24400.0
2012-06-18 10:00:00,179.16,179.88,179.1,179.73,21900.0,144.8434,145.4255,144.7949,145.3042,21900.0
2012-06-18 10:30:00,179.73,180.16,179.5,179.63,25000.0,145.3042,145.6518,145.1182,145.2233,25000.0
2012-06-18 11:00:00,179.68,179.86,178.74,178.95,25600.0,145.2638,145.4093,144.5038,144.6736,25600.0
2012-06-18 11:30:00,179.1,179.27,178.61,179.09,17900.0,144.7949,144.9323,144.3987,144.7868,17900.0
2012-06-18 12:00:00,179.24,179.24,178.49,178.95,10300.0,144.908,144.908,144.3017,144.6736,10300.0
2012-06-18 12:30:00,178.85,179.26,178.69,178.81,7000.0,144.5927,144.9242,144.4634,144.5604,7000.0
2012-06-18 13:00:00,178.9,179.63,178.72,179.63,15300.0,144.6332,145.2233,144.4876,145.2233,15300.0
2012-06-18 13:30:00,179.59,180.36,179.55,180.27,17800.0,145.191,145.8135,145.1587,145.7408,17800.0
2012-06-18 14:00:00,180.46,180.84,180.18,180.84,19400.0,145.8944,146.2016,145.668,146.2016,19400.0
2012-06-18 14:30:00,180.75,181.05,180.68,181.04,47600.0,146.1288,146.3714,146.0722,146.3633,47600.0
2012-06-18 15:00:00,181.0,181.68,180.68,180.91,69000.0,146.3309,146.8807,146.0722,146.2582,69000.0
2012-06-18 15:30:00,180.9,181.7,180.85,181.38,145700.0,146.2501,146.8968,146.2097,146.6381,145700.0
2012-06-19 09:30:00,183.9,188.89,183.9,188.73,169100.0,148.6755,152.7097,148.6755,152.5803,169100.0
2012-06-19 10:00:00,188.66,189.08,187.43,188.26,119900.0,152.5237,152.8633,151.5293,152.2003,119900.0
2012-06-19 10:30:00,188.34,188.65,187.13,187.2,90700.0,152.265,152.5156,151.2868,151.3434,90700.0
2012-06-19 11:00:00,187.34,187.46,187.01,187.22,41800.0,151.4566,151.5536,151.1898,151.3595,41800.0
2012-06-19 11:30:00,187.13,187.92,187.07,187.71,60900.0,151.2868,151.9255,151.2383,151.7557,60900.0
2012-06-19 12:00:00,187.63,187.95,187.47,187.8,64400.0,151.691,151.9497,151.5617,151.8284,64400.0
2012-06-19 12:30:00,187.82,187.98,187.59,187.85,28000.0,151.8446,151.974,151.6587,151.8689,28000.0
2012-06-19 13:00:00,187.85,188.16,187.59,188.15,36800.0,151.8689,152.1195,151.6587,152.1114,36800.0
2012-06-19 13:30:00,188.04,188.28,187.85,188.02,34200.0,152.0225,152.2165,151.8689,152.0063,34200.0
2012-06-19 14:00:00,188.01,188.29,187.97,188.2,41400.0,151.9982,152.2246,151.9659,152.1518,41400.0
2012-06-19 14:30:00,188.11,188.36,187.55,188.36,115800.0,152.0791,152.2812,151.6263,152.2812,115800.0
2012-06-19 15:00:00,188.38,189.5,187.93,189.27,89900.0,152.2973,153.2028,151.9335,153.0169,89900.0
2012-06-19 15:30:00,189.24,189.41,188.41,189.02,201400.0,152.9926,153.1301,152.3216,152.8148,201400.0
2012-06-20 09:30:00,191.01,191.59,187.08,187.41,151800.0,154.4236,154.8925,151.2464,151.5131,151800.0
2012-06-20 10:00:00,187.41,187.84,187.12,187.67,55900.0,151.5131,151.8608,151.2787,151.7233,55900.0
2012-06-20 10:30:00,187.64,187.88,187.15,187.47,27000.0,151.6991,151.8931,151.3029,151.5617,27000.0
2012-06-20 11:00:00,187.49,187.94,187.16,187.41,32600.0,151.5778,151.9416,151.311,151.5131,32600.0
2012-06-20 11:30:00,187.39,188.13,187.34,187.81,33100.0,151.497,152.0952,151.4566,151.8365,33100.0
2012-06-20 12:00:00,187.83,189.24,187.6,189.24,49900.0,151.8527,152.9926,151.6668,152.9926,49900.0
2012-06-20 12:30:00,189.12,189.81,187.42,189.71,108800.0,152.8956,153.4534,151.5212,153.3726,108800.0
2012-06-20 13:00:00,189.7,190.31,188.99,189.7,51900.0,153.3645,153.8577,152.7905,153.3645,51900.0
2012-06-20 13:30:00,189.74,189.79,189.06,189.62,44800.0,153.3969,153.4373,152.8471,153.2998,44800.0
2012-06-20 14:00:00,189.71,190.42,188.97,189.52,67000.0,153.3726,153.9466,152.7743,153.219,67000.0
2012-06-20 14:30:00,189.51,189.76,188.87,189.01,78600.0,153.2109,153.413,152.6935,152.8067,78600.0
2012-06-20 15:00:00,189.01,189.66,188.48,189.62,78600.0,152.8067,153.3322,152.3782,153.2998,78600.0
2012-06-20 15:30:00,189.57,189.72,188.81,189.42,135800.0,153.2594,153.3807,152.645,153.1381,135800.0
2012-06-21 09:30:00,190.35,191.02,186.71,186.86,69300.0,153.89,154.4317,150.9472,151.0685,69300.0
2012-06-21 10:00:00,186.88,187.29,185.29,186.64,72400.0,151.0847,151.4161,149.7992,150.8906,72400.0
2012-06-21 10:30:00,186.65,186.94,186.21,186.42,50000.0,150.8987,151.1332,150.543,150.7128,50000.0
2012-06-21 11:00:00,186.23,186.38,184.87,185.06,23800.0,150.5592,150.6804,149.4597,149.6133,23800.0
2012-06-21 11:30:00,185.01,185.48,185.0,185.48,26300.0,149.5728,149.9528,149.5648,149.9528,26300.0
2012-06-21 12:00:00,185.35,185.64,183.89,183.89,35800.0,149.8477,150.0822,148.6674,148.6674,35800.0
2012-06-21 12:30:00,183.79,184.81,183.66,184.69,37700.0,148.5865,149.4112,148.4814,149.3141,37700.0
2012-06-21 13:00:00,184.69,184.73,183.75,183.89,28100.0,149.3141,149.3465,148.5542,148.6674,28100.0
2012-06-21 13:30:00,183.83,184.19,183.42,183.95,39300.0,148.6189,148.9099,148.2874,148.7159,39300.0
2012-06-21 14:00:00,183.95,184.1,183.16,183.78,50300.0,148.7159,148.8371,148.0772,148.5784,50300.0
2012-06-21 14:30:00,183.9,184.72,183.62,184.71,53900.0,148.6755,149.3384,148.4491,149.3303,53900.0
2012-06-21 15:00:00,184.74,184.75,183.51,184.18,78500.0,149.3546,149.3626,148.3602,148.9018,78500.0
2012-06-21 15:30:00,184.14,184.41,183.65,184.16,182500.0,148.8695,149.0878,148.4733,148.8857,182500.0
2012-06-22 09:30:00,184.43,185.68,183.08,183.9,29000.0,149.1039,150.1145,148.0125,148.6755,29000.0
2012-06-22 10:00:00,183.96,184.58,183.91,184.0,35300.0,148.724,149.2252,148.6835,148.7563,35300.0
2012-06-22 10:30:00,183.97,184.44,183.9,184.25,55200.0,148.732,149.112,148.6755,148.9584,55200.0
2012-06-22 11:00:00,184.27,185.11,184.24,184.89,42500.0,148.9746,149.6537,148.9503,149.4758,42500.0
2012-06-22 11:30:00,184.97,185.36,184.83,184.94,32300.0,149.5405,149.8558,149.4273,149.5163,32300.0
2012-06-22 12:00:00,184.94,185.45,184.63,185.24,34300.0,149.5163,149.9286,149.2656,149.7588,34300.0
2012-06-22 12:30:00,185.23,185.38,184.96,185.25,26500.0,149.7507,149.872,149.5324,149.7669,26500.0
2012-06-22 13:00:00,185.22,185.29,184.88,185.22,32200.0,149.7426,149.7992,149.4677,149.7426,32200.0
2012-06-22 13:30:00,185.16,185.5,185.04,185.33,24900.0,149.6941,149.969,149.5971,149.8316,24900.0
2012-06-22 14:00:00,185.25,185.67,185.05,185.67,37500.0,149.7669,150.1064,149.6052,150.1064,37500.0
2012-06-22 14:30:00,185.64,186.23,185.64,186.1,48200.0,150.0822,150.5592,150.0822,150.4541,48200.0
2012-06-22 15:00:00,186.1,186.55,185.84,186.24,57600.0,150.4541,150.8179,150.2439,150.5672,57600.0
2012-06-22 15:30:00,186.24,187.07,185.94,186.68,157400.0,150.5672,151.2383,150.3247,150.923,157400.0
2012-06-25 09:30:00,185.86,185.86,183.0,183.73,72100.0,150.26,150.26,147.9478,148.538,72100.0
2012-06-25 10:00:00,183.87,184.23,183.34,183.52,55800.0,148.6512,148.9422,148.2227,148.3682,55800.0
2012-06-25 10:30:00,183.52,183.87,183.43,183.47,41200.0,148.3682,148.6512,148.2955,148.3278,41200.0
2012-06-25 11:00:00,183.44,183.51,182.51,182.66,81300.0,148.3036,148.3602,147.5517,147.673,81300.0
2012-06-25 11:30:00,182.62,182.63,181.77,181.84,26400.0,147.6406,147.6487,146.9534,147.01,26400.0
2012-06-25 12:00:00,181.85,182.46,181.73,182.01,32300.0,147.0181,147.5113,146.9211,147.1475,32300.0
2012-06-25 12:30:00,181.99,182.15,181.78,182.01,18400.0,147.1313,147.2607,146.9615,147.1475,18400.0
2012-06-25 13:00:00,182.01,182.49,181.97,182.49,18700.0,147.1475,147.5355,147.1151,147.5355,18700.0
2012-06-25 13:30:00,182.43,182.81,182.43,182.76,38200.0,147.487,147.7942,147.487,147.7538,38200.0
2012-06-25 14:00:00,182.76,183.6,182.55,183.52,56500.0,147.7538,148.4329,147.584,148.3682,56500.0
2012-06-25 14:30:00,183.5,183.86,182.9,182.96,22300.0,148.3521,148.6431,147.867,147.9155,22300.0
2012-06-25 15:00:00,182.97,183.61,182.9,183.58,33300.0,147.9236,148.441,147.867,148.4167,33300.0
2012-06-25 15:30:00,183.49,184.37,183.49,183.79,122900.0,148.344,149.0554,148.344,148.5865,122900.0
2012-06-26 09:30:00,184.52,184.52,182.4,182.87,39900.0,149.1767,149.1767,147.4628,147.8427,39900.0
2012-06-26 10:00:00,182.94,183.41,181.76,182.08,25500.0,147.8993,148.2793,146.9454,147.2041,25500.0
2012-06-26 10:30:00,182.03,182.7,181.87,182.2,23100.0,147.1636,147.7053,147.0343,147.3011,23100.0
2012-06-26 11:00:00,182.2,182.73,181.0,181.51,37700.0,147.3011,147.7296,146.3309,146.7432,37700.0
2012-06-26 11:30:00,181.64,181.9,181.19,181.58,20100.0,146.8483,147.0585,146.4845,146.7998,20100.0
2012-06-26 12:00:00,181.54,182.28,181.54,182.16,21500.0,146.7675,147.3658,146.7675,147.2687,21500.0
2012-06-26 12:30:00,182.17,182.89,182.11,182.36,16300.0,147.2768,147.8589,147.2283,147.4304,16300.0
2012-06-26 13:00:00,182.36,182.66,182.13,182.45,16600.0,147.4304,147.673,147.2445,147.5032,16600.0
2012-06-26 13:30:00,182.44,182.93,182.21,182.58,24700.0,147.4951,147.8913,147.3092,147.6083,24700.0
2012-06-26 14:00:00,182.52,183.66,182.52,183.63,34000.0,147.5598,148.4814,147.5598,148.4572,34000.0
2012-06-26 14:30:00,183.55,183.64,182.92,183.18,37800.0,148.3925,148.4653,147.8832,148.0934,37800.0
2012-06-26 15:00:00,183.11,183.99,183.0,183.7,53800.0,148.0368,148.7482,147.9478,148.5138,53800.0
2012-06-26 15:30:00,183.71,184.05,183.32,183.56,75800.0,148.5218,148.7967,148.2066,148.4006,75800.0
2012-06-27 09:30:00,179.78,185.54,179.78,185.15,58700.0,145.3446,150.0013,145.3446,149.686,58700.0
2012-06-27 10:00:00,185.34,186.17,185.16,186.09,43900.0,149.8396,150.5107,149.6941,150.446,43900.0
2012-06-27 10:30:00,186.13,186.13,184.49,184.53,26600.0,150.4783,150.4783,149.1524,149.1848,26600.0
2012-06-27 11:00:00,184.63,184.66,183.84,183.95,23500.0,149.2656,149.2899,148.6269,148.7159,23500.0
2012-06-27 11:30:00,183.95,184.48,183.87,183.87,22700.0,148.7159,149.1444,148.6512,148.6512,22700.0
2012-06-27 12:00:00,183.89,184.41,183.81,184.41,16000.0,148.6674,149.0878,148.6027,149.0878,16000.0
2012-06-27 12:30:00,184.3,184.3,183.78,183.94,16300.0,148.9988,148.9988,148.5784,148.7078,16300.0
2012-06-27 13:00:00,183.97,184.61,183.91,184.16,10800.0,148.732,149.2495,148.6835,148.8857,10800.0
2012-06-27 13:30:00,184.12,184.19,183.66,183.66,13200.0,148.8533,148.9099,148.4814,148.4814,13200.0
2012-06-27 14:00:00,183.77,183.77,182.93,183.05,31500.0,148.5704,148.5704,147.8913,147.9883,31500.0
2012-06-27 14:30:00,183.04,183.64,182.96,183.43,40500.0,147.9802,148.4653,147.9155,148.2955,40500.0
2012-06-27 15:00:00,183.6,184.96,183.49,184.9,55700.0,148.4329,149.5324,148.344,149.4839,55700.0
2012-06-27 15:30:00,184.92,185.39,184.51,184.56,71000.0,149.5001,149.8801,149.1686,149.209,71000.0
2012-06-28 09:30:00,182.01,183.74,180.45,183.26,135400.0,147.1475,148.5461,145.8863,148.158,135400.0
2012-06-28 10:00:00,183.25,184.05,181.84,183.77,70300.0,148.15,148.7967,147.01,148.5704,70300.0
2012-06-28 10:30:00,183.77,183.8,181.22,181.72,52100.0,148.5704,148.5946,146.5088,146.913,52100.0
2012-06-28 11:00:00,181.75,181.98,181.46,181.7,30900.0,146.9373,147.1232,146.7028,146.8968,30900.0
2012-06-28 11:30:00,181.71,182.38,181.61,182.09,49000.0,146.9049,147.4466,146.8241,147.2121,49000.0
2012-06-28 12:00:00,182.09,182.43,180.15,180.46,71100.0,147.2121,147.487,145.6437,145.8944,71100.0
2012-06-28 12:30:00,180.61,181.43,180.41,181.23,12900.0,146.0156,146.6786,145.8539,146.5169,12900.0
2012-06-28 13:00:00,181.29,181.3,180.64,180.86,15100.0,146.5654,146.5735,146.0399,146.2177,15100.0
2012-06-28 13:30:00,180.91,180.97,180.11,180.58,18800.0,146.2582,146.3067,145.6114,145.9914,18800.0
2012-06-28 14:00:00,180.61,181.2,180.61,180.73,28700.0,146.0156,146.4926,146.0156,146.1126,28700.0
2012-06-28 14:30:00,180.67,181.13,180.38,181.06,36000.0,146.0641,146.436,145.8297,146.3794,36000.0
2012-06-28 15:00:00,181.0,181.45,180.92,181.05,48400.0,146.3309,146.6947,146.2663,146.3714,48400.0
2012-06-28 15:30:00,181.06,182.7,181.05,182.4,118900.0,146.3794,147.7053,146.3714,147.4628,118900.0
2012-06-29 09:30:00,184.84,188.12,184.84,187.08,77000.0,149.4354,152.0871,149.4354,151.2464,77000.0
2012-06-29 10:00:00,186.74,187.4,186.43,187.07,37100.0,150.9715,151.5051,150.7209,151.2383,37100.0
2012-06-29 10:30:00,187.07,187.79,186.84,187.68,40200.0,151.2383,151.8204,151.0523,151.7314,40200.0
2012-06-29 11:00:00,187.53,188.26,187.01,188.26,28600.0,151.6102,152.2003,151.1898,152.2003,28600.0
2012-06-29 11:30:00,188.28,188.94,188.28,188.84,38000.0,152.2165,152.7501,152.2165,152.6692,38000.0
2012-06-29 12:00:00,188.88,189.69,188.38,189.69,34700.0,152.7016,153.3564,152.2973,153.3564,34700.0
2012-06-29 12:30:00,189.69,189.84,188.66,188.8,33000.0,153.3564,153.4777,152.5237,152.6369,33000.0
2012-06-29 13:00:00,188.87,189.49,188.71,189.49,23900.0,152.6935,153.1947,152.5641,153.1947,23900.0
2012-06-29 13:30:00,189.4,190.31,189.39,190.02,30900.0,153.122,153.8577,153.1139,153.6232,30900.0
2012-06-29 14:00:00,190.02,190.58,189.59,190.58,30800.0,153.6232,154.076,153.2756,154.076,30800.0
2012-06-29 14:30:00,190.66,190.97,190.0,190.82,40400.0,154.1406,154.3913,153.6071,154.27,40400.0
2012-06-29 15:00:00,190.8,190.98,190.14,190.47,37900.0,154.2538,154.3993,153.7202,153.987,37900.0
2012-06-29 15:30:00,190.4,191.66,190.02,191.27,186800.0,153.9304,154.9491,153.6232,154.6338,186800.0
2012-07-02 09:30:00,191.71,191.71,190.17,190.42,33600.0,154.9895,154.9895,153.7445,153.9466,33600.0
2012-07-02 10:00:00,190.22,190.22,187.12,187.99,79300.0,153.7849,153.7849,151.2787,151.9821,79300.0
2012-07-02 10:30:00,188.02,188.02,187.07,187.87,47500.0,152.0063,152.0063,151.2383,151.885,47500.0
2012-07-02 11:00:00,187.97,187.99,187.31,187.51,23900.0,151.9659,151.9821,151.4323,151.594,23900.0
2012-07-02 11:30:00,187.47,187.84,187.35,187.8,27700.0,151.5617,151.8608,151.4646,151.8284,27700.0
2012-07-02 12:00:00,187.82,188.16,187.5,187.5,25100.0,151.8446,152.1195,151.5859,151.5859,25100.0
2012-07-02 12:30:00,187.53,188.13,187.37,187.99,9100.0,151.6102,152.0952,151.4808,151.9821,9100.0
2012-07-02 13:00:00,187.94,188.22,187.82,188.02,22200.0,151.9416,152.168,151.8446,152.0063,22200.0
2012-07-02 13:30:00,188.1,188.21,187.9,187.9,18200.0,152.071,152.1599,151.9093,151.9093,18200.0
2012-07-02 14:00:00,187.91,188.74,187.83,188.49,22900.0,151.9174,152.5884,151.8527,152.3863,22900.0
2012-07-02 14:30:00,188.62,189.32,188.35,189.2,35700.0,152.4914,153.0573,152.2731,152.9603,35700.0
2012-07-02 15:00:00,189.12,189.17,188.55,189.02,17700.0,152.8956,152.936,152.4348,152.8148,17700.0
2012-07-02 15:30:00,189.03,190.13,188.89,190.02,68700.0,152.8228,153.7122,152.7097,153.6232,68700.0
2012-07-03 09:30:00,189.61,190.97,188.68,190.96,50400.0,153.2918,154.3913,152.5399,154.3832,50400.0
2012-07-03 10:00:00,191.06,192.72,191.01,192.57,60500.0,154.464,155.8061,154.4236,155.6848,60500.0
2012-07-03 10:30:00,192.59,192.92,192.34,192.69,81200.0,155.701,155.9677,155.4988,155.7818,81200.0
2012-07-03 11:00:00,192.73,194.32,192.73,194.22,41300.0,155.8141,157.0996,155.8141,157.0187,41300.0
2012-07-03 11:30:00,194.11,194.4,192.51,192.65,59400.0,156.9298,157.1643,155.6363,155.7495,59400.0
2012-07-03 12:00:00,192.68,193.31,192.62,192.82,47200.0,155.7737,156.283,155.7252,155.8869,47200.0
2012-07-03 12:30:00,192.92,193.55,192.55,193.42,84900.0,155.9677,156.4771,155.6686,156.372,84900.0
2012-07-05 09:30:00,193.4,193.4,191.8,191.97,32600.0,156.3558,156.3558,155.0623,155.1997,32600.0
2012-07-05 10:00:00,191.98,192.4,191.75,191.9,45900.0,155.2078,155.5474,155.0219,155.1431,45900.0
2012-07-05 10:30:00,191.89,192.32,191.71,192.13,34400.0,155.135,155.4827,154.9895,155.3291,34400.0
2012-07-05 11:00:00,192.15,192.62,192.01,192.31,18900.0,155.3452,155.7252,155.2321,155.4746,18900.0
2012-07-05 11:30:00,192.32,192.37,191.8,192.04,26100.0,155.4827,155.5231,155.0623,155.2563,26100.0
2012-07-05 12:00:00,192.01,192.13,191.49,191.62,27700.0,155.2321,155.3291,154.8117,154.9168,27700.0
2012-07-05 12:30:00,191.55,191.68,191.34,191.61,14000.0,154.8602,154.9653,154.6904,154.9087,14000.0
2012-07-05 13:00:00,191.65,192.0,191.56,191.81,16300.0,154.941,155.224,154.8682,155.0704,16300.0
2012-07-05 13:30:00,191.96,193.18,191.81,192.99,22800.0,155.1916,156.1779,155.0704,156.0243,22800.0
2012-07-05 14:00:00,192.97,193.07,192.36,192.43,17900.0,156.0082,156.089,155.515,155.5716,17900.0
2012-07-05 14:30:00,192.48,192.48,191.93,192.15,28300.0,155.612,155.612,155.1674,155.3452,28300.0
2012-07-05 15:00:00,192.15,192.39,191.94,192.24,23800.0,155.3452,155.5393,155.1755,155.418,23800.0
2012-07-05 15:30:00,192.21,192.27,191.7,191.87,60400.0,155.3937,155.4423,154.9814,155.1189,60400.0
2012-07-06 09:30:00,189.02,191.26,189.02,189.91,26000.0,152.8148,154.6257,152.8148,153.5343,26000.0
2012-07-06 10:00:00,189.9,190.02,189.32,189.46,15800.0,153.5262,153.6232,153.0573,153.1705,15800.0
2012-07-06 10:30:00,189.21,189.46,188.82,188.88,27600.0,152.9684,153.1705,152.6531,152.7016,27600.0
2012-07-06 11:00:00,188.76,189.02,188.52,188.58,10500.0,152.6046,152.8148,152.4105,152.459,10500.0
2012-07-06 11:30:00,188.6,189.03,188.23,188.23,28200.0,152.4752,152.8228,152.1761,152.1761,28200.0
2012-07-06 12:00:00,188.29,188.78,188.08,188.25,19800.0,152.2246,152.6207,152.0548,152.1922,19800.0
2012-07-06 12:30:00,188.25,188.41,187.69,188.4,19000.0,152.1922,152.3216,151.7395,152.3135,19000.0
2012-07-06 13:00:00,188.33,188.33,187.8,188.0,17200.0,152.2569,152.2569,151.8284,151.9901,17200.0
2012-07-06 13:30:00,187.92,188.01,187.7,187.93,11000.0,151.9255,151.9982,151.7476,151.9335,11000.0
2012-07-06 14:00:00,187.99,188.15,187.76,187.96,22100.0,151.9821,152.1114,151.7961,151.9578,22100.0
2012-07-06 14:30:00,187.99,188.05,187.69,187.69,36200.0,151.9821,152.0306,151.7395,151.7395,36200.0
2012-07-06 15:00:00,187.69,188.01,187.39,187.74,50700.0,151.7395,151.9982,151.497,151.7799,50700.0
2012-07-06 15:30:00,187.78,188.35,187.48,187.78,107300.0,151.8123,152.2731,151.5697,151.8123,107300.0
2012-07-09 09:30:00,187.73,188.21,184.22,184.79,80100.0,151.7719,152.1599,148.9342,149.395,80100.0
2012-07-09 10:00:00,184.74,185.69,184.25,185.43,44100.0,149.3546,150.1226,148.9584,149.9124,44100.0
2012-07-09 10:30:00,185.44,186.33,185.04,186.28,42100.0,149.9205,150.64,149.5971,150.5996,42100.0
2012-07-09 11:00:00,186.15,187.19,186.15,187.03,34400.0,150.4945,151.3353,150.4945,151.2059,34400.0
2012-07-09 11:30:00,187.05,187.05,185.89,186.07,28900.0,151.2221,151.2221,150.2843,150.4298,28900.0
2012-07-09 12:00:00,186.21,187.32,186.21,187.24,15100.0,150.543,151.4404,150.543,151.3757,15100.0
2012-07-09 12:30:00,187.24,187.53,187.03,187.24,11800.0,151.3757,151.6102,151.2059,151.3757,11800.0
2012-07-09 13:00:00,187.17,188.78,187.17,188.63,36100.0,151.3191,152.6207,151.3191,152.4995,36100.0
2012-07-09 13:30:00,188.62,189.55,188.44,189.41,40200.0,152.4914,153.2432,152.3459,153.1301,40200.0
2012-07-09 14:00:00,189.37,189.45,188.17,188.31,32900.0,153.0977,153.1624,152.1276,152.2408,32900.0
2012-07-09 14:30:00,188.25,188.48,187.43,187.89,25400.0,152.1922,152.3782,151.5293,151.9012,25400.0
2012-07-09 15:00:00,187.9,188.29,187.69,187.73,42100.0,151.9093,152.2246,151.7395,151.7719,42100.0
2012-07-09 15:30:00,187.71,188.58,187.63,188.05,80500.0,151.7557,152.459,151.691,152.0306,80500.0
2012-07-10 09:30:00,188.66,189.99,187.58,188.79,23100.0,152.5237,153.599,151.6506,152.6288,23100.0
2012-07-10 10:00:00,188.7,188.87,187.85,188.0,15700.0,152.5561,152.6935,151.8689,151.9901,15700.0
2012-07-10 10:30:00,187.99,188.32,187.56,187.68,31900.0,151.9821,152.2488,151.6344,151.7314,31900.0
2012-07-10 11:00:00,187.68,187.81,186.77,187.52,29000.0,151.7314,151.8365,150.9957,151.6021,29000.0
2012-07-10 11:30:00,187.39,187.73,187.06,187.73,14400.0,151.497,151.7719,151.2302,151.7719,14400.0
2012-07-10 12:00:00,187.74,188.34,187.45,187.67,30300.0,151.7799,152.265,151.5455,151.7233,30300.0
2012-07-10 12:30:00,187.69,187.93,187.66,187.74,8200.0,151.7395,151.9335,151.7153,151.7799,8200.0
2012-07-10 13:00:00,187.74,188.1,186.48,186.49,13100.0,151.7799,152.071,150.7613,150.7694,13100.0
2012-07-10 13:30:00,186.6,186.6,184.94,185.62,44000.0,150.8583,150.8583,149.5163,150.066,44000.0
2012-07-10 14:00:00,185.54,185.91,184.08,184.18,37200.0,150.0013,150.3005,148.821,148.9018,37200.0
2012-07-10 14:30:00,184.18,184.84,183.8,184.27,42800.0,148.9018,149.4354,148.5946,148.9746,42800.0
2012-07-10 15:00:00,184.22,185.04,183.69,183.69,49000.0,148.9342,149.5971,148.5057,148.5057,49000.0
2012-07-10 15:30:00,183.74,184.71,183.29,184.46,119800.0,148.5461,149.3303,148.1823,149.1282,119800.0
2012-07-11 09:30:00,184.89,185.43,182.54,183.01,60800.0,149.4758,149.9124,147.576,147.9559,60800.0
2012-07-11 10:00:00,182.99,183.17,180.68,180.68,68700.0,147.9398,148.0853,146.0722,146.0722,68700.0
2012-07-11 10:30:00,180.87,181.29,179.97,180.09,67900.0,146.2258,146.5654,145.4982,145.5952,67900.0
2012-07-11 11:00:00,179.98,181.12,179.65,179.71,73100.0,145.5063,146.4279,145.2395,145.288,73100.0
2012-07-11 11:30:00,179.75,180.38,179.74,179.95,73200.0,145.3204,145.8297,145.3123,145.482,73200.0
2012-07-11 12:00:00,179.95,180.65,179.56,179.7,67000.0,145.482,146.048,145.1667,145.2799,67000.0
2012-07-11 12:30:00,179.72,180.18,179.55,179.91,32300.0,145.2961,145.668,145.1587,145.4497,32300.0
2012-07-11 13:00:00,179.94,179.94,179.56,179.81,18000.0,145.474,145.474,145.1667,145.3689,18000.0
2012-07-11 13:30:00,179.78,179.79,179.39,179.46,30900.0,145.3446,145.3527,145.0293,145.0859,30900.0
2012-07-11 14:00:00,179.52,179.62,178.15,178.37,111800.0,145.1344,145.2153,144.0268,144.2047,111800.0
2012-07-11 14:30:00,178.35,178.83,177.97,178.58,105800.0,144.1885,144.5766,143.8813,144.3745,105800.0
2012-07-11 15:00:00,178.63,179.0,178.32,178.78,114300.0,144.4149,144.714,144.1643,144.5362,114300.0
2012-07-11 15:30:00,178.75,179.36,178.46,178.96,328400.0,144.5119,145.0051,144.2774,144.6817,328400.0
2012-07-12 09:30:00,176.8,181.86,176.5,181.45,157600.0,142.9354,147.0262,142.6929,146.6947,157600.0
2012-07-12 10:00:00,181.32,181.76,180.92,181.23,110800.0,146.5896,146.9454,146.2663,146.5169,110800.0
2012-07-12 10:30:00,181.24,181.99,181.06,181.44,94400.0,146.525,147.1313,146.3794,146.6866,94400.0
2012-07-12 11:00:00,181.47,183.26,181.41,183.0,119800.0,146.7109,148.158,146.6624,147.9478,119800.0
2012-07-12 11:30:00,183.0,184.44,182.86,183.93,42400.0,147.9478,149.112,147.8347,148.6997,42400.0
2012-07-12 12:00:00,183.98,184.0,183.34,183.66,85400.0,148.7401,148.7563,148.2227,148.4814,85400.0
2012-07-12 12:30:00,183.73,184.25,183.58,184.08,33300.0,148.538,148.9584,148.4167,148.821,33300.0
2012-07-12 13:00:00,184.11,184.97,183.97,184.52,33700.0,148.8452,149.5405,148.732,149.1767,33700.0
2012-07-12 13:30:00,184.49,185.18,184.03,184.03,52900.0,149.1524,149.7103,148.7806,148.7806,52900.0
2012-07-12 14:00:00,184.01,184.42,183.66,184.14,59300.0,148.7644,149.0959,148.4814,148.8695,59300.0
2012-07-12 14:30:00,184.16,185.16,184.15,184.78,57700.0,148.8857,149.6941,148.8776,149.3869,57700.0
2012-07-12 15:00:00,184.78,185.61,184.46,185.3,103700.0,149.3869,150.0579,149.1282,149.8073,103700.0
2012-07-12 15:30:00,185.37,186.24,185.1,185.43,213900.0,149.8639,150.5672,149.6456,149.9124,213900.0
2012-07-13 09:30:00,185.2,188.0,185.2,187.45,67400.0,149.7265,151.9901,149.7265,151.5455,67400.0
2012-07-13 10:00:00,187.58,189.67,187.51,188.01,59600.0,151.6506,153.3403,151.594,151.9982,59600.0
2012-07-13 10:30:00,188.09,189.65,188.09,189.65,42500.0,152.0629,153.3241,152.0629,153.3241,42500.0
2012-07-13 11:00:00,189.68,189.87,188.79,188.86,34400.0,153.3483,153.502,152.6288,152.6854,34400.0
2012-07-13 11:30:00,188.85,189.9,188.85,189.73,17700.0,152.6773,153.5262,152.6773,153.3888,17700.0
2012-07-13 12:00:00,189.75,189.98,189.49,189.52,17400.0,153.4049,153.5909,153.1947,153.219,17400.0
2012-07-13 12:30:00,189.58,189.63,188.88,188.93,19500.0,153.2675,153.3079,152.7016,152.742,19500.0
2012-07-13 13:00:00,188.9,189.49,188.79,189.03,14500.0,152.7177,153.1947,152.6288,152.8228,14500.0
2012-07-13 13:30:00,189.03,189.35,188.75,188.78,26800.0,152.8228,153.0816,152.5965,152.6207,26800.0
2012-07-13 14:00:00,188.85,188.96,188.56,188.65,29800.0,152.6773,152.7663,152.4429,152.5156,29800.0
2012-07-13 14:30:00,188.65,189.02,188.36,188.92,34800.0,152.5156,152.8148,152.2812,152.7339,34800.0
2012-07-13 15:00:00,188.99,189.7,188.9,189.57,31500.0,152.7905,153.3645,152.7177,153.2594,31500.0
2012-07-13 15:30:00,189.45,189.99,189.3,189.77,106000.0,153.1624,153.599,153.0411,153.4211,106000.0
2012-07-16 09:30:00,189.71,190.22,186.18,186.19,56300.0,153.3726,153.7849,150.5187,150.5268,56300.0
2012-07-16 10:00:00,186.17,188.59,186.14,188.48,43900.0,150.5107,152.4671,150.4864,152.3782,43900.0
2012-07-16 10:30:00,188.47,189.11,188.43,188.81,37200.0,152.3701,152.8875,152.3378,152.645,37200.0
2012-07-16 11:00:00,188.8,190.11,188.61,189.86,22700.0,152.6369,153.696,152.4833,153.4939,22700.0
2012-07-16 11:30:00,190.05,190.1,189.02,189.18,25900.0,153.6475,153.6879,152.8148,152.9441,25900.0
2012-07-16 12:00:00,189.2,189.45,188.97,189.25,22000.0,152.9603,153.1624,152.7743,153.0007,22000.0
2012-07-16 12:30:00,189.24,189.55,188.89,189.1,28900.0,152.9926,153.2432,152.7097,152.8794,28900.0
2012-07-16 13:00:00,189.13,189.53,188.77,189.08,33500.0,152.9037,153.2271,152.6126,152.8633,33500.0
2012-07-16 13:30:00,189.3,189.43,188.73,189.27,22700.0,153.0411,153.1462,152.5803,153.0169,22700.0
2012-07-16 14:00:00,189.23,189.89,189.15,189.33,35400.0,152.9845,153.5181,152.9199,153.0654,35400.0
2012-07-16 14:30:00,189.37,189.45,188.55,188.66,41900.0,153.0977,153.1624,152.4348,152.5237,41900.0
2012-07-16 15:00:00,188.67,188.96,188.23,188.32,50000.0,152.5318,152.7663,152.1761,152.2488,50000.0
2012-07-16 15:30:00,188.28,188.3,187.46,187.99,88500.0,152.2165,152.2327,151.5536,151.9821,88500.0
2012-07-17 09:30:00,188.5,189.87,187.31,189.16,42900.0,152.3944,153.502,151.4323,152.9279,42900.0
2012-07-17 10:00:00,189.05,189.23,187.6,188.4,59800.0,152.839,152.9845,151.6668,152.3135,59800.0
2012-07-17 10:30:00,188.32,188.42,186.94,187.26,51100.0,152.2488,152.3297,151.1332,151.3919,51100.0
2012-07-17 11:00:00,187.27,187.86,186.91,187.05,23000.0,151.4,151.877,151.1089,151.2221,23000.0
2012-07-17 11:30:00,187.15,188.42,187.04,188.23,22100.0,151.3029,152.3297,151.214,152.1761,22100.0
2012-07-17 12:00:00,188.22,188.7,187.8,188.6,31300.0,152.168,152.5561,151.8284,152.4752,31300.0
2012-07-17 12:30:00,188.56,189.19,188.34,188.41,36700.0,152.4429,152.9522,152.265,152.3216,36700.0
2012-07-17 13:00:00,188.4,189.23,188.4,189.13,25300.0,152.3135,152.9845,152.3135,152.9037,25300.0
2012-07-17 13:30:00,189.14,189.6,188.9,189.57,32900.0,152.9118,153.2837,152.7177,153.2594,32900.0
2012-07-17 14:00:00,189.55,190.09,189.43,189.94,28200.0,153.2432,153.6798,153.1462,153.5585,28200.0
2012-07-17 14:30:00,190.0,190.33,189.3,189.42,57500.0,153.6071,153.8738,153.0411,153.1381,57500.0
2012-07-17 15:00:00,189.42,189.49,188.46,188.48,59100.0,153.1381,153.1947,152.362,152.3782,59100.0
2012-07-17 15:30:00,188.49,189.33,187.98,188.98,151800.0,152.3863,153.0654,151.974,152.7824,151800.0
2012-07-18 09:30:00,189.94,206.44,189.94,206.31,450900.0,153.5585,166.8981,153.5585,166.793,450900.0
2012-07-18 10:00:00,206.3,207.03,200.76,205.86,263100.0,166.7849,167.3751,162.3061,166.4292,263100.0
2012-07-18 10:30:00,205.95,205.99,203.65,204.05,151800.0,166.502,166.5343,164.6425,164.9659,151800.0
2012-07-18 11:00:00,204.0,205.81,203.92,205.02,180000.0,164.9255,166.3888,164.8608,165.7501,180000.0
2012-07-18 11:30:00,205.02,208.42,204.43,207.48,157300.0,165.7501,168.4989,165.2731,167.7389,157300.0
2012-07-18 12:00:00,207.54,208.65,206.29,208.1,135300.0,167.7874,168.6848,166.7768,168.2401,135300.0
2012-07-18 12:30:00,208.17,208.74,207.0,208.69,69400.0,168.2967,168.7576,167.3508,168.7171,69400.0
2012-07-18 13:00:00,208.8,211.36,208.04,209.98,142600.0,168.8061,170.8757,168.1916,169.76,142600.0
2012-07-18 13:30:00,209.83,209.99,207.69,208.53,124400.0,169.6388,169.7681,167.9087,168.5878,124400.0
2012-07-18 14:00:00,208.65,210.86,208.58,210.53,74100.0,168.6848,170.4715,168.6282,170.2047,74100.0
2012-07-18 14:30:00,210.33,210.39,206.62,207.16,125700.0,170.043,170.0915,167.0436,167.4802,125700.0
2012-07-18 15:00:00,207.08,209.83,207.08,209.77,110800.0,167.4155,169.6388,167.4155,169.5903,110800.0
2012-07-18 15:30:00,209.76,210.7,209.6,210.59,266700.0,169.5822,170.3421,169.4528,170.2532,266700.0
2012-07-19 09:30:00,210.5,210.57,207.95,208.3,133600.0,170.1804,170.237,168.1189,168.4018,133600.0
2012-07-19 10:00:00,208.04,208.04,205.88,206.03,162100.0,168.1916,168.1916,166.4454,166.5666,162100.0
2012-07-19 10:30:00,206.18,206.62,205.64,206.08,85400.0,166.6879,167.0436,166.2513,166.6071,85400.0
2012-07-19 11:00:00,206.16,207.16,205.79,206.3,112100.0,166.6717,167.4802,166.3726,166.7849,112100.0
2012-07-19 11:30:00,206.3,207.09,206.22,206.68,50100.0,166.7849,167.4236,166.7202,167.0921,50100.0
2012-07-19 12:00:00,206.7,208.1,206.27,207.93,53200.0,167.1083,168.2401,166.7607,168.1027,53200.0
2012-07-19 12:30:00,207.98,207.99,206.8,206.86,40700.0,168.1431,168.1512,167.1891,167.2377,40700.0
2012-07-19 13:00:00,206.93,208.82,206.93,208.58,46400.0,167.2942,168.8222,167.2942,168.6282,46400.0
2012-07-19 13:30:00,208.49,208.64,205.86,206.32,39200.0,168.5554,168.6767,166.4292,166.8011,39200.0
2012-07-19 14:00:00,206.32,206.91,205.37,205.76,49700.0,166.8011,167.2781,166.0331,166.3484,49700.0
2012-07-19 14:30:00,205.59,207.73,205.59,206.36,46500.0,166.2109,167.941,166.2109,166.8334,46500.0
2012-07-19 15:00:00,206.5,206.67,204.78,204.98,117700.0,166.9466,167.084,165.5561,165.7178,117700.0
2012-07-19 15:30:00,204.99,205.98,204.83,205.72,165700.0,165.7258,166.5262,165.5965,166.316,165700.0
2012-07-20 09:30:00,204.77,204.87,202.16,203.6,99600.0,165.548,165.6288,163.4379,164.6021,99600.0
2012-07-20 10:00:00,203.42,205.12,203.23,204.0,55600.0,164.4566,165.8309,164.303,164.9255,55600.0
2012-07-20 10:30:00,203.99,204.0,203.39,203.98,48000.0,164.9174,164.9255,164.4323,164.9093,48000.0
2012-07-20 11:00:00,204.12,205.01,203.92,205.01,28600.0,165.0225,165.742,164.8608,165.742,28600.0
2012-07-20 11:30:00,205.01,205.1,204.21,204.76,23900.0,165.742,165.8148,165.0952,165.5399,23900.0
2012-07-20 12:00:00,204.77,205.04,204.31,204.63,26200.0,165.548,165.7663,165.1761,165.4348,26200.0
2012-07-20 12:30:00,204.58,205.01,204.02,204.91,21900.0,165.3944,165.742,164.9416,165.6612,21900.0
2012-07-20 13:00:00,204.92,205.11,204.22,204.48,19100.0,165.6692,165.8229,165.1033,165.3135,19100.0
2012-07-20 13:30:00,204.48,205.5,204.48,205.39,21700.0,165.3135,166.1382,165.3135,166.0492,21700.0
2012-07-20 14:00:00,205.39,205.39,204.24,204.45,29800.0,166.0492,166.0492,165.1195,165.2893,29800.0
2012-07-20 14:30:00,204.45,205.05,204.12,204.88,34600.0,165.2893,165.7743,165.0225,165.6369,34600.0
2012-07-20 15:00:00,204.88,204.88,203.65,203.65,45900.0,165.6369,165.6369,164.6425,164.6425,45900.0
2012-07-20 15:30:00,203.65,205.13,203.44,204.94,174400.0,164.6425,165.839,164.4727,165.6854,174400.0
2012-07-23 09:30:00,200.99,203.16,198.26,202.96,63000.0,162.492,164.2464,160.2849,164.0847,63000.0
2012-07-23 10:00:00,202.74,202.96,201.9,202.02,53500.0,163.9068,164.0847,163.2277,163.3247,53500.0
2012-07-23 10:30:00,202.1,204.32,201.64,204.32,36600.0,163.3894,165.1842,163.0175,165.1842,36600.0
2012-07-23 11:00:00,204.33,204.8,203.79,204.8,26900.0,165.1923,165.5722,164.7557,165.5722,26900.0
2012-07-23 11:30:00,204.8,204.95,203.89,204.34,15600.0,165.5722,165.6935,164.8365,165.2003,15600.0
2012-07-23 12:00:00,204.41,204.45,203.57,204.03,14300.0,165.2569,165.2893,164.5778,164.9497,14300.0
2012-07-23 12:30:00,204.0,204.02,203.63,203.79,15600.0,164.9255,164.9416,164.6263,164.7557,15600.0
2012-07-23 13:00:00,203.72,204.26,203.72,204.09,13400.0,164.6991,165.1357,164.6991,164.9982,13400.0
2012-07-23 13:30:00,204.04,204.92,203.9,204.81,19300.0,164.9578,165.6692,164.8446,165.5803,19300.0
2012-07-23 14:00:00,204.73,205.16,203.96,204.11,21000.0,165.5156,165.8633,164.8931,165.0144,21000.0
2012-07-23 14:30:00,204.11,204.3,203.78,204.0,19000.0,165.0144,165.168,164.7476,164.9255,19000.0
2012-07-23 15:00:00,204.0,205.35,203.47,205.15,57300.0,164.9255,166.0169,164.497,165.8552,57300.0
2012-07-23 15:30:00,205.16,205.27,203.92,204.22,63000.0,165.8633,165.9522,164.8608,165.1033,63000.0
2012-07-24 09:30:00,205.0,205.49,202.63,202.93,71800.0,165.7339,166.1301,163.8179,164.0604,71800.0
2012-07-24 10:00:00,202.95,203.23,201.24,201.24,33000.0,164.0766,164.303,162.6941,162.6941,33000.0
2012-07-24 10:30:00,201.38,201.87,201.09,201.23,64200.0,162.8073,163.2034,162.5729,162.686,64200.0
2012-07-24 11:00:00,201.24,202.15,200.62,201.49,30200.0,162.6941,163.4298,162.1929,162.8962,30200.0
2012-07-24 11:30:00,201.34,201.43,199.71,200.02,32200.0,162.775,162.8477,161.4572,161.7078,32200.0
2012-07-24 12:00:00,199.92,199.92,198.64,199.01,26200.0,161.627,161.627,160.5921,160.8913,26200.0
2012-07-24 12:30:00,199.0,199.71,198.9,199.18,70000.0,160.8832,161.4572,160.8023,161.0287,70000.0
2012-07-24 13:00:00,199.19,199.46,198.65,198.8,54600.0,161.0368,161.2551,160.6002,160.7215,54600.0
2012-07-24 13:30:00,198.9,198.9,198.3,198.64,77800.0,160.8023,160.8023,160.3173,160.5921,77800.0
2012-07-24 14:00:00,198.58,198.61,197.35,197.37,45200.0,160.5436,160.5679,159.5492,159.5654,45200.0
2012-07-24 14:30:00,197.38,197.64,196.19,196.25,108800.0,159.5735,159.7837,158.6114,158.6599,108800.0
2012-07-24 15:00:00,196.25,198.47,195.78,198.35,87500.0,158.6599,160.4547,158.2799,160.3577,87500.0
2012-07-24 15:30:00,198.58,199.03,197.73,198.82,85500.0,160.5436,160.9074,159.8564,160.7377,85500.0
2012-07-25 09:30:00,199.83,201.53,199.19,199.64,37900.0,161.5542,162.9286,161.0368,161.4006,37900.0
2012-07-25 10:00:00,199.49,199.54,197.55,198.12,58700.0,161.2793,161.3197,159.7109,160.1717,58700.0
2012-07-25 10:30:00,198.02,198.76,197.5,197.88,24400.0,160.0909,160.6891,159.6705,159.9777,24400.0
2012-07-25 11:00:00,197.94,198.88,197.77,198.63,13700.0,160.0262,160.7862,159.8888,160.584,13700.0
2012-07-25 11:30:00,198.32,198.94,198.22,198.72,17700.0,160.3334,160.8347,160.2526,160.6568,17700.0
2012-07-25 12:00:00,198.69,199.01,197.86,197.93,28000.0,160.6326,160.8913,159.9615,160.0181,28000.0
2012-07-25 12:30:00,197.81,198.63,197.81,198.42,14200.0,159.9211,160.584,159.9211,160.4143,14200.0
2012-07-25 13:00:00,198.35,199.76,198.19,199.73,13400.0,160.3577,161.4976,160.2283,161.4733,13400.0
2012-07-25 13:30:00,199.77,199.98,199.34,199.77,13300.0,161.5057,161.6755,161.1581,161.5057,13300.0
2012-07-25 14:00:00,199.98,200.5,199.66,200.19,19100.0,161.6755,162.0959,161.4168,161.8452,19100.0
2012-07-25 14:30:00,200.19,200.7,199.9,200.16,27400.0,161.8452,162.2576,161.6108,161.821,27400.0
2012-07-25 15:00:00,200.16,200.41,199.4,199.66,20900.0,161.821,162.0231,161.2066,161.4168,20900.0
2012-07-25 15:30:00,199.62,199.82,199.01,199.21,99100.0,161.3844,161.5461,160.8913,161.053,99100.0
2012-07-26 09:30:00,202.33,208.71,200.71,201.55,55900.0,163.5753,168.7333,162.2656,162.9447,55900.0
2012-07-26 10:00:00,201.5,202.3,201.23,202.05,42400.0,162.9043,163.5511,162.686,163.349,42400.0
2012-07-26 10:30:00,202.03,202.22,200.44,201.59,17900.0,163.3328,163.4864,162.0474,162.9771,17900.0
2012-07-26 11:00:00,201.58,201.72,200.74,200.86,29200.0,162.969,163.0822,162.2899,162.3869,29200.0
2012-07-26 11:30:00,200.86,200.9,199.13,199.8,32000.0,162.3869,162.4192,160.9883,161.5299,32000.0
2012-07-26 12:00:00,199.57,200.26,199.4,200.2,11300.0,161.344,161.9018,161.2066,161.8533,11300.0
2012-07-26 12:30:00,200.09,200.6,199.86,200.6,10000.0,161.7644,162.1767,161.5784,162.1767,10000.0
2012-07-26 13:00:00,200.85,201.51,200.59,201.21,18100.0,162.3788,162.9124,162.1686,162.6699,18100.0
2012-07-26 13:30:00,201.36,202.21,201.13,202.06,42600.0,162.7911,163.4783,162.6052,163.3571,42600.0
2012-07-26 14:00:00,202.05,202.48,201.57,201.6,26500.0,163.349,163.6966,162.9609,162.9852,26500.0
2012-07-26 14:30:00,201.85,202.32,201.76,202.06,7600.0,163.1873,163.5673,163.1145,163.3571,7600.0
2012-07-26 15:00:00,202.14,202.19,201.79,202.04,14700.0,163.4217,163.4622,163.1388,163.3409,14700.0
2012-07-26 15:30:00,202.1,202.6,201.97,202.29,43400.0,163.3894,163.7936,163.2843,163.543,43400.0
2012-07-27 09:30:00,203.49,204.15,202.61,203.7,18400.0,164.5132,165.0467,163.8017,164.6829,18400.0
2012-07-27 10:00:00,204.03,205.0,203.88,203.96,38200.0,164.9497,165.7339,164.8285,164.8931,38200.0
2012-07-27 10:30:00,203.98,204.61,203.83,204.59,9900.0,164.9093,165.4186,164.788,165.4025,9900.0
2012-07-27 11:00:00,204.57,204.73,204.28,204.5,11800.0,165.3863,165.5156,165.1518,165.3297,11800.0
2012-07-27 11:30:00,204.49,204.6,204.08,204.45,15000.0,165.3216,165.4105,164.9901,165.2893,15000.0
2012-07-27 12:00:00,204.39,204.83,204.15,204.61,14500.0,165.2408,165.5965,165.0467,165.4186,14500.0
2012-07-27 12:30:00,204.75,204.92,204.42,204.49,11500.0,165.5318,165.6692,165.265,165.3216,11500.0
2012-07-27 13:00:00,204.5,206.19,204.5,206.16,19900.0,165.3297,166.696,165.3297,166.6717,19900.0
2012-07-27 13:30:00,206.2,207.35,206.2,207.09,46700.0,166.7041,167.6338,166.7041,167.4236,46700.0
2012-07-27 14:00:00,207.03,207.24,206.45,207.21,53600.0,167.3751,167.5449,166.9062,167.5206,53600.0
2012-07-27 14:30:00,207.2,207.79,207.13,207.65,31300.0,167.5125,167.9895,167.4559,167.8763,31300.0
2012-07-27 15:00:00,207.68,207.9,207.31,207.67,37700.0,167.9006,168.0785,167.6015,167.8925,37700.0
2012-07-27 15:30:00,207.67,207.94,207.36,207.76,165700.0,167.8925,168.1108,167.6419,167.9653,165700.0
2012-07-30 09:30:00,208.16,208.6,206.91,208.18,53300.0,168.2887,168.6444,167.2781,168.3048,53300.0
2012-07-30 10:00:00,208.04,208.71,207.8,208.1,27000.0,168.1916,168.7333,167.9976,168.2401,27000.0
2012-07-30 10:30:00,208.11,208.11,205.67,205.81,64000.0,168.2482,168.2482,166.2756,166.3888,64000.0
2012-07-30 11:00:00,205.81,207.11,205.81,206.38,15900.0,166.3888,167.4398,166.3888,166.8496,15900.0
2012-07-30 11:30:00,206.44,206.92,206.06,206.8,30900.0,166.8981,167.2862,166.5909,167.1891,30900.0
2012-07-30 12:00:00,206.79,206.99,206.42,206.97,31300.0,167.1811,167.3428,166.8819,167.3266,31300.0
2012-07-30 12:30:00,206.94,207.78,206.82,207.18,17500.0,167.3023,167.9814,167.2053,167.4964,17500.0
2012-07-30 13:00:00,207.27,208.08,207.19,208.01,22500.0,167.5691,168.224,167.5044,168.1674,22500.0
2012-07-30 13:30:00,208.03,208.19,207.57,207.8,35800.0,168.1836,168.3129,167.8117,167.9976,35800.0
2012-07-30 14:00:00,207.79,207.99,207.28,207.78,23600.0,167.9895,168.1512,167.5772,167.9814,23600.0
2012-07-30 14:30:00,207.89,208.15,207.23,207.83,27000.0,168.0704,168.2806,167.5368,168.0219,27000.0
2012-07-30 15:00:00,207.91,207.98,207.29,207.9,46800.0,168.0865,168.1431,167.5853,168.0785,46800.0
2012-07-30 15:30:00,207.95,208.05,207.09,207.6,77000.0,168.1189,168.1997,167.4236,167.8359,77000.0
2012-07-31 09:30:00,207.96,207.96,204.84,205.55,36800.0,168.127,168.127,165.6046,166.1786,36800.0
2012-07-31 10:00:00,205.93,207.21,205.71,206.39,29800.0,166.4858,167.5206,166.3079,166.8577,29800.0
2012-07-31 10:30:00,206.48,206.79,205.43,205.43,32400.0,166.9304,167.1811,166.0816,166.0816,32400.0
2012-07-31 11:00:00,205.42,205.99,204.99,205.99,24600.0,166.0735,166.5343,165.7258,166.5343,24600.0
2012-07-31 11:30:00,205.97,206.26,205.64,205.83,13900.0,166.5181,166.7526,166.2513,166.4049,13900.0
2012-07-31 12:00:00,205.83,205.83,204.9,205.06,12400.0,166.4049,166.4049,165.6531,165.7824,12400.0
2012-07-31 12:30:00,205.02,205.24,204.68,204.78,11800.0,165.7501,165.928,165.4752,165.5561,11800.0
2012-07-31 13:00:00,204.85,205.15,204.62,205.15,15500.0,165.6127,165.8552,165.4267,165.8552,15500.0
2012-07-31 13:30:00,205.16,205.38,204.56,204.56,10900.0,165.8633,166.0411,165.3782,165.3782,10900.0
2012-07-31 14:00:00,204.56,205.04,204.48,204.93,21400.0,165.3782,165.7663,165.3135,165.6773,21400.0
2012-07-31 14:30:00,204.83,205.14,204.68,204.83,18300.0,165.5965,165.8471,165.4752,165.5965,18300.0
2012-07-31 15:00:00,204.84,205.01,204.58,204.78,23400.0,165.6046,165.742,165.3944,165.5561,23400.0
2012-07-31 15:30:00,204.84,205.16,204.34,204.82,94900.0,165.6046,165.8633,165.2003,165.5884,94900.0
2012-08-01 09:30:00,205.81,205.95,204.67,205.03,24200.0,166.3888,166.502,165.4671,165.7582,24200.0
2012-08-01 10:00:00,204.82,205.81,204.79,205.29,39400.0,165.5884,166.3888,165.5641,165.9684,39400.0
2012-08-01 10:30:00,205.27,205.51,204.64,205.05,25600.0,165.9522,166.1462,165.4429,165.7743,25600.0
2012-08-01 11:00:00,205.24,205.37,204.61,205.34,14500.0,165.928,166.0331,165.4186,166.0088,14500.0
2012-08-01 11:30:00,205.22,205.4,204.5,205.2,10900.0,165.9118,166.0573,165.3297,165.8956,10900.0
2012-08-01 12:00:00,205.31,205.36,204.67,204.67,18000.0,165.9845,166.025,165.4671,165.4671,18000.0
2012-08-01 12:30:00,204.75,205.16,204.42,204.44,39400.0,165.5318,165.8633,165.265,165.2812,39400.0
2012-08-01 13:00:00,204.54,204.75,203.83,204.0,33600.0,165.362,165.5318,164.788,164.9255,33600.0
2012-08-01 13:30:00,204.19,204.49,203.72,203.72,11700.0,165.0791,165.3216,164.6991,164.6991,11700.0
2012-08-01 14:00:00,203.73,203.86,202.2,203.76,49300.0,164.7072,164.8123,163.4702,164.7314,49300.0
2012-08-01 14:30:00,203.9,203.95,203.13,203.31,26700.0,164.8446,164.885,164.2221,164.3676,26700.0
2012-08-01 15:00:00,203.37,204.0,203.01,203.93,35800.0,164.4161,164.9255,164.1251,164.8689,35800.0
2012-08-01 15:30:00,204.0,204.14,202.96,202.96,72400.0,164.9255,165.0386,164.0847,164.0847,72400.0
2012-08-02 09:30:00,202.62,203.68,200.47,203.45,38100.0,163.8098,164.6668,162.0716,164.4808,38100.0
2012-08-02 10:00:00,203.31,205.22,203.17,204.83,38300.0,164.3676,165.9118,164.2544,165.5965,38300.0
2012-08-02 10:30:00,204.83,205.11,202.67,203.0,20700.0,165.5965,165.8229,163.8502,164.117,20700.0
2012-08-02 11:00:00,203.18,203.18,201.23,202.08,26200.0,164.2625,164.2625,162.686,163.3732,26200.0
2012-08-02 11:30:00,201.3,201.6,200.59,201.2,17400.0,162.7426,162.9852,162.1686,162.6618,17400.0
2012-08-02 12:00:00,201.21,201.45,200.44,200.44,21600.0,162.6699,162.8639,162.0474,162.0474,21600.0
2012-08-02 12:30:00,200.34,201.03,199.6,200.85,26700.0,161.9665,162.5243,161.3682,162.3788,26700.0
2012-08-02 13:00:00,200.87,201.07,200.25,200.33,30000.0,162.395,162.5567,161.8937,161.9584,30000.0
2012-08-02 13:30:00,200.34,200.65,199.87,199.87,27700.0,161.9665,162.2171,161.5865,161.5865,27700.0
2012-08-02 14:00:00,199.86,200.48,199.26,199.97,36400.0,161.5784,162.0797,161.0934,161.6674,36400.0
2012-08-02 14:30:00,199.96,201.15,199.96,200.8,35000.0,161.6593,162.6214,161.6593,162.3384,35000.0
2012-08-02 15:00:00,200.9,201.23,200.16,200.88,53300.0,162.4192,162.686,161.821,162.4031,53300.0
2012-08-02 15:30:00,200.8,201.54,200.69,201.27,78800.0,162.3384,162.9367,162.2495,162.7184,78800.0
2012-08-03 09:30:00,204.91,204.91,202.41,203.22,38900.0,165.6612,165.6612,163.64,164.2949,38900.0
2012-08-03 10:00:00,203.23,203.6,202.75,203.36,43300.0,164.303,164.6021,163.9149,164.4081,43300.0
2012-08-03 10:30:00,203.35,203.4,203.01,203.16,25900.0,164.4,164.4404,164.1251,164.2464,25900.0
2012-08-03 11:00:00,203.17,203.78,203.02,203.4,50900.0,164.2544,164.7476,164.1332,164.4404,50900.0
2012-08-03 11:30:00,203.45,205.25,203.17,205.25,52600.0,164.4808,165.936,164.2544,165.936,52600.0
2012-08-03 12:00:00,205.04,205.31,204.43,205.31,15000.0,165.7663,165.9845,165.2731,165.9845,15000.0
2012-08-03 12:30:00,205.02,205.28,204.99,204.99,8700.0,165.7501,165.9603,165.7258,165.7258,8700.0
2012-08-03 13:00:00,205.19,205.57,204.91,205.29,13000.0,165.8875,166.1947,165.6612,165.9684,13000.0
2012-08-03 13:30:00,205.4,205.73,205.12,205.31,13200.0,166.0573,166.3241,165.8309,165.9845,13200.0
2012-08-03 14:00:00,205.26,206.09,205.26,205.57,13100.0,165.9441,166.6151,165.9441,166.1947,13100.0
2012-08-03 14:30:00,205.71,205.72,205.13,205.31,10900.0,166.3079,166.316,165.839,165.9845,10900.0
2012-08-03 15:00:00,205.44,205.93,205.24,205.5,16200.0,166.0896,166.4858,165.928,166.1382,16200.0
2012-08-03 15:30:00,205.48,205.48,204.81,205.27,60200.0,166.122,166.122,165.5803,165.9522,60200.0
2012-08-06 09:30:00,206.35,207.37,204.82,206.28,18500.0,166.8253,167.65,165.5884,166.7688,18500.0
2012-08-06 10:00:00,206.53,208.08,206.27,207.13,37700.0,166.9709,168.224,166.7607,167.4559,37700.0
2012-08-06 10:30:00,207.26,207.64,206.35,206.72,11500.0,167.561,167.8683,166.8253,167.1245,11500.0
2012-08-06 11:00:00,206.73,207.09,206.44,206.96,22400.0,167.1326,167.4236,166.8981,167.3185,22400.0
2012-08-06 11:30:00,206.93,207.55,206.73,207.55,10800.0,167.2942,167.7955,167.1326,167.7955,10800.0
2012-08-06 12:00:00,207.61,207.61,207.0,207.17,11800.0,167.844,167.844,167.3508,167.4883,11800.0
2012-08-06 12:30:00,207.24,207.94,207.24,207.79,11200.0,167.5449,168.1108,167.5449,167.9895,11200.0
2012-08-06 13:00:00,207.8,208.1,207.54,208.01,14300.0,167.9976,168.2401,167.7874,168.1674,14300.0
2012-08-06 13:30:00,207.91,207.99,207.23,207.31,11900.0,168.0865,168.1512,167.5368,167.6015,11900.0
2012-08-06 14:00:00,207.28,207.28,206.79,207.12,12600.0,167.5772,167.5772,167.1811,167.4479,12600.0
2012-08-06 14:30:00,207.15,207.63,207.14,207.42,16600.0,167.4721,167.8602,167.464,167.6904,16600.0
2012-08-06 15:00:00,207.49,207.62,207.07,207.55,23900.0,167.747,167.8521,167.4074,167.7955,23900.0
2012-08-06 15:30:00,207.61,207.71,206.59,206.66,52700.0,167.844,167.9248,167.0194,167.076,52700.0
2012-08-07 09:30:00,208.53,209.57,207.55,209.56,22300.0,168.5878,169.4286,167.7955,169.4205,22300.0
2012-08-07 10:00:00,209.48,209.89,208.26,208.7,25700.0,169.3558,169.6873,168.3695,168.7252,25700.0
2012-08-07 10:30:00,208.61,209.38,208.61,209.1,24100.0,168.6525,169.275,168.6525,169.0486,24100.0
2012-08-07 11:00:00,209.1,209.68,208.73,209.62,50800.0,169.0486,169.5175,168.7495,169.469,50800.0
2012-08-07 11:30:00,209.72,209.97,209.0,209.22,18100.0,169.5498,169.752,168.9678,169.1456,18100.0
2012-08-07 12:00:00,209.27,209.45,208.95,209.11,12300.0,169.186,169.3316,168.9273,169.0567,12300.0
2012-08-07 12:30:00,209.04,209.34,208.79,208.96,11200.0,169.0001,169.2426,168.798,168.9354,11200.0
2012-08-07 13:00:00,208.98,209.08,208.62,209.05,11100.0,168.9516,169.0324,168.6605,169.0082,11100.0
2012-08-07 13:30:00,209.08,209.44,209.01,209.2,15400.0,169.0324,169.3235,168.9758,169.1294,15400.0
2012-08-07 14:00:00,209.18,209.28,208.7,208.87,12700.0,169.1133,169.1941,168.7252,168.8627,12700.0
2012-08-07 14:30:00,208.89,209.49,208.84,209.09,10500.0,168.8788,169.3639,168.8384,169.0405,10500.0
2012-08-07 15:00:00,209.13,209.33,208.95,209.3,35000.0,169.0729,169.2345,168.9273,169.2103,35000.0
2012-08-07 15:30:00,209.24,209.31,208.14,208.18,44200.0,169.1618,169.2184,168.2725,168.3048,44200.0
2012-08-08 09:30:00,207.88,208.0,206.24,206.79,25000.0,168.0623,168.1593,166.7364,167.1811,25000.0
2012-08-08 10:00:00,206.74,207.26,206.5,206.5,38500.0,167.1406,167.561,166.9466,166.9466,38500.0
2012-08-08 10:30:00,206.45,206.45,205.41,205.45,31600.0,166.9062,166.9062,166.0654,166.0977,31600.0
2012-08-08 11:00:00,205.52,207.0,205.52,206.99,19200.0,166.1543,167.3508,166.1543,167.3428,19200.0
2012-08-08 11:30:00,207.03,207.03,206.53,206.53,8600.0,167.3751,167.3751,166.9709,166.9709,8600.0
2012-08-08 12:00:00,206.52,206.82,206.33,206.35,10300.0,166.9628,167.2053,166.8092,166.8253,10300.0
2012-08-08 12:30:00,206.24,206.56,205.97,206.56,14600.0,166.7364,166.9951,166.5181,166.9951,14600.0
2012-08-08 13:00:00,206.4,206.61,206.04,206.28,21800.0,166.8658,167.0355,166.5747,166.7688,21800.0
2012-08-08 13:30:00,206.26,206.58,206.12,206.37,10700.0,166.7526,167.0113,166.6394,166.8415,10700.0
2012-08-08 14:00:00,206.28,206.57,205.9,205.9,11900.0,166.7688,167.0032,166.4615,166.4615,11900.0
2012-08-08 14:30:00,206.03,206.13,205.67,205.85,15700.0,166.5666,166.6475,166.2756,166.4211,15700.0
2012-08-08 15:00:00,205.78,206.58,205.78,206.19,20400.0,166.3645,167.0113,166.3645,166.696,20400.0
2012-08-08 15:30:00,206.27,206.52,206.14,206.43,37200.0,166.7607,166.9628,166.6556,166.89,37200.0
2012-08-09 09:30:00,205.13,206.1,204.99,205.15,15600.0,166.4878,167.275,166.3741,166.504,15600.0
2012-08-09 10:00:00,205.31,206.03,205.11,205.13,28600.0,166.6338,167.2182,166.4715,166.4878,28600.0
2012-08-09 10:30:00,205.17,205.4,204.44,205.25,22600.0,166.5202,166.7069,165.9277,166.5851,22600.0
2012-08-09 11:00:00,205.19,205.91,204.75,205.43,29000.0,166.5364,167.1208,166.1793,166.7312,29000.0
2012-08-09 11:30:00,205.41,205.46,204.19,204.37,35900.0,166.715,166.7556,165.7248,165.8709,35900.0
2012-08-09 12:00:00,204.37,204.61,204.15,204.15,17300.0,165.8709,166.0657,165.6924,165.6924,17300.0
2012-08-09 12:30:00,204.25,204.64,204.0,204.39,19600.0,165.7735,166.0901,165.5706,165.8872,19600.0
2012-08-09 13:00:00,204.37,204.43,203.89,204.0,9800.0,165.8709,165.9196,165.4813,165.5706,9800.0
2012-08-09 13:30:00,204.08,204.35,203.84,203.84,9700.0,165.6355,165.8547,165.4408,165.4408,9700.0
2012-08-09 14:00:00,203.88,204.19,203.71,204.08,15500.0,165.4732,165.7248,165.3352,165.6355,15500.0
2012-08-09 14:30:00,204.11,204.58,204.11,204.24,8400.0,165.6599,166.0414,165.6599,165.7654,8400.0
2012-08-09 15:00:00,204.36,204.53,203.91,203.91,22700.0,165.8628,166.0008,165.4976,165.4976,22700.0
2012-08-09 15:30:00,203.94,204.55,203.77,204.51,68000.0,165.5219,166.017,165.3839,165.9845,68000.0
2012-08-10 09:30:00,200.22,200.98,197.16,197.16,112100.0,162.5027,163.1195,160.0191,160.0191,112100.0
2012-08-10 10:00:00,197.36,199.83,197.32,199.38,99800.0,160.1815,162.1862,160.149,161.8209,99800.0
2012-08-10 10:30:00,199.32,200.52,199.08,199.55,99600.0,161.7722,162.7462,161.5774,161.9589,99600.0
2012-08-10 11:00:00,199.57,200.34,198.82,200.18,30600.0,161.9751,162.6001,161.3664,162.4702,30600.0
2012-08-10 11:30:00,200.05,200.41,199.99,200.19,17300.0,162.3647,162.6569,162.316,162.4783,17300.0
2012-08-10 12:00:00,200.09,200.32,199.91,200.05,21300.0,162.3972,162.5839,162.2511,162.3647,21300.0
2012-08-10 12:30:00,200.05,200.1,199.87,199.94,28100.0,162.3647,162.4053,162.2186,162.2754,28100.0
2012-08-10 13:00:00,199.95,200.24,199.89,200.06,14100.0,162.2836,162.5189,162.2349,162.3728,14100.0
2012-08-10 13:30:00,200.08,200.13,199.88,200.02,35600.0,162.3891,162.4296,162.2267,162.3404,35600.0
2012-08-10 14:00:00,200.08,200.1,199.6,199.79,28900.0,162.3891,162.4053,161.9995,162.1537,28900.0
2012-08-10 14:30:00,199.75,199.93,199.52,199.67,30200.0,162.1212,162.2673,161.9346,162.0563,30200.0
2012-08-10 15:00:00,199.67,200.43,199.63,200.41,35400.0,162.0563,162.6731,162.0238,162.6569,35400.0
2012-08-10 15:30:00,200.43,200.98,200.14,200.74,66200.0,162.6731,163.1195,162.4378,162.9247,66200.0
2012-08-13 09:30:00,199.67,200.65,198.98,200.29,20400.0,162.0563,162.8517,161.4963,162.5595,20400.0
2012-08-13 10:00:00,200.44,200.51,199.06,199.53,29100.0,162.6812,162.7381,161.5612,161.9427,29100.0
2012-08-13 10:30:00,199.54,199.6,198.94,199.21,21000.0,161.9508,161.9995,161.4638,161.683,21000.0
2012-08-13 11:00:00,199.43,199.62,198.49,199.23,26600.0,161.8615,162.0157,161.0986,161.6992,26600.0
2012-08-13 11:30:00,199.23,199.52,199.04,199.18,5000.0,161.6992,161.9346,161.545,161.6586,5000.0
2012-08-13 12:00:00,199.17,199.38,198.89,199.21,7300.0,161.6505,161.8209,161.4232,161.683,7300.0
2012-08-13 12:30:00,199.22,200.0,198.89,199.9,17200.0,161.6911,162.3241,161.4232,162.243,17200.0
2012-08-13 13:00:00,200.0,200.08,199.62,199.73,4400.0,162.3241,162.3891,162.0157,162.105,4400.0
2012-08-13 13:30:00,199.8,200.05,199.5,199.59,13500.0,162.1618,162.3647,161.9183,161.9914,13500.0
2012-08-13 14:00:00,199.67,200.39,199.59,200.11,9900.0,162.0563,162.6407,161.9914,162.4134,9900.0
2012-08-13 14:30:00,200.23,200.8,199.92,200.75,12200.0,162.5108,162.9734,162.2592,162.9329,12200.0
2012-08-13 15:00:00,200.74,201.05,200.49,200.5,24800.0,162.9247,163.1763,162.7218,162.7299,24800.0
2012-08-13 15:30:00,200.44,201.28,200.26,201.28,45300.0,162.6812,163.363,162.5352,163.363,45300.0
2012-08-14 09:30:00,202.91,203.37,201.43,203.37,27900.0,164.686,165.0593,163.4848,165.0593,27900.0
2012-08-14 10:00:00,203.49,204.04,202.28,202.84,55500.0,165.1567,165.6031,164.1746,164.6291,55500.0
2012-08-14 10:30:00,202.81,203.09,202.4,202.86,21200.0,164.6048,164.832,164.272,164.6454,21200.0
2012-08-14 11:00:00,202.84,203.14,202.37,202.85,5400.0,164.6291,164.8726,164.2477,164.6373,5400.0
2012-08-14 11:30:00,202.86,202.86,202.4,202.4,3600.0,164.6454,164.6454,164.272,164.272,3600.0
2012-08-14 12:00:00,202.33,202.33,201.84,202.0,4300.0,164.2152,164.2152,163.8175,163.9474,4300.0
2012-08-14 12:30:00,201.91,201.91,201.18,201.73,8100.0,163.8743,163.8743,163.2818,163.7282,8100.0
2012-08-14 13:00:00,201.8,201.93,201.22,201.26,3800.0,163.7851,163.8906,163.3143,163.3468,3800.0
2012-08-14 13:30:00,201.25,202.03,201.18,201.87,12400.0,163.3387,163.9717,163.2818,163.8419,12400.0
2012-08-14 14:00:00,201.89,202.27,201.89,202.15,9400.0,163.8581,164.1665,163.8581,164.0691,9400.0
2012-08-14 14:30:00,202.14,202.27,201.91,202.27,6500.0,164.061,164.1665,163.8743,164.1665,6500.0
2012-08-14 15:00:00,202.32,202.4,201.82,201.82,11800.0,164.2071,164.272,163.8013,163.8013,11800.0
2012-08-14 15:30:00,201.79,201.82,200.74,201.21,51500.0,163.7769,163.8013,162.9247,163.3062,51500.0
2012-08-15 09:30:00,201.0,201.92,200.82,201.38,8700.0,163.1358,163.8824,162.9897,163.4442,8700.0
2012-08-15 10:00:00,201.35,201.78,201.24,201.53,43800.0,163.4198,163.7688,163.3305,163.5659,43800.0
2012-08-15 10:30:00,201.57,202.24,201.13,202.1,12800.0,163.5984,164.1422,163.2413,164.0285,12800.0
2012-08-15 11:00:00,202.01,202.66,202.01,202.31,12100.0,163.9555,164.483,163.9555,164.199,12100.0
2012-08-15 11:30:00,202.35,202.48,202.2,202.3,7800.0,164.2314,164.337,164.1097,164.1909,7800.0
2012-08-15 12:00:00,202.32,202.6,202.08,202.6,5800.0,164.2071,164.4344,164.0123,164.4344,5800.0
2012-08-15 12:30:00,202.46,202.83,202.45,202.47,12200.0,164.3207,164.621,164.3126,164.3288,12200.0
2012-08-15 13:00:00,202.41,202.56,202.05,202.14,13300.0,164.2801,164.4019,163.988,164.061,13300.0
2012-08-15 13:30:00,202.18,202.29,201.74,201.74,25500.0,164.0935,164.1827,163.7364,163.7364,25500.0
2012-08-15 14:00:00,201.83,202.58,201.67,202.49,24900.0,163.8094,164.4181,163.6795,164.3451,24900.0
2012-08-15 14:30:00,202.52,203.07,202.23,202.89,18500.0,164.3694,164.8158,164.1341,164.6697,18500.0
2012-08-15 15:00:00,202.91,203.11,202.54,202.73,14200.0,164.686,164.8483,164.3857,164.5399,14200.0
2012-08-15 15:30:00,202.65,202.7,202.26,202.4,34300.0,164.4749,164.5155,164.1584,164.272,34300.0
2012-08-16 09:30:00,202.25,202.5,201.06,202.31,16000.0,164.1503,164.3532,163.1845,164.199,16000.0
2012-08-16 10:00:00,202.23,202.47,202.0,202.38,24100.0,164.1341,164.3288,163.9474,164.2558,24100.0
2012-08-16 10:30:00,202.36,202.98,201.98,202.79,15200.0,164.2396,164.7428,163.9311,164.5886,15200.0
2012-08-16 11:00:00,202.8,202.96,202.66,202.85,14400.0,164.5967,164.7265,164.483,164.6373,14400.0
2012-08-16 11:30:00,202.86,203.47,202.66,203.47,11400.0,164.6454,165.1405,164.483,165.1405,11400.0
2012-08-16 12:00:00,203.48,204.95,203.48,204.69,37200.0,165.1486,166.3417,165.1486,166.1306,37200.0
2012-08-16 12:30:00,204.7,204.89,204.5,204.68,15000.0,166.1388,166.293,165.9764,166.1225,15000.0
2012-08-16 13:00:00,204.59,205.26,204.44,205.26,12500.0,166.0495,166.5933,165.9277,166.5933,12500.0
2012-08-16 13:30:00,205.25,205.78,205.18,205.43,25200.0,166.5851,167.0153,166.5283,166.7312,25200.0
2012-08-16 14:00:00,205.35,206.07,205.35,205.97,21800.0,166.6663,167.2507,166.6663,167.1695,21800.0
2012-08-16 14:30:00,206.03,206.6,205.98,206.53,15800.0,167.2182,167.6808,167.1776,167.624,15800.0
2012-08-16 15:00:00,206.45,206.63,206.17,206.43,24600.0,167.5591,167.7052,167.3318,167.5429,24600.0
2012-08-16 15:30:00,206.37,206.41,205.93,206.11,51100.0,167.4942,167.5266,167.137,167.2831,51100.0
2012-08-17 09:30:00,206.97,206.97,204.69,206.43,61800.0,167.9811,167.9811,166.1306,167.5429,61800.0
2012-08-17 10:00:00,206.37,206.37,204.75,204.86,21800.0,167.4942,167.4942,166.1793,166.2686,21800.0
2012-08-17 10:30:00,204.88,205.2,204.47,205.05,42800.0,166.2848,166.5446,165.9521,166.4228,42800.0
2012-08-17 11:00:00,205.05,205.38,205.03,205.32,13700.0,166.4228,166.6907,166.4066,166.642,13700.0
2012-08-17 11:30:00,205.32,206.0,205.32,206.0,11500.0,166.642,167.1939,166.642,167.1939,11500.0
2012-08-17 12:00:00,205.96,206.95,205.92,206.84,21900.0,167.1614,167.9649,167.1289,167.8756,21900.0
2012-08-17 12:30:00,206.73,207.56,206.69,207.15,22100.0,167.7863,168.46,167.7539,168.1272,22100.0
2012-08-17 13:00:00,207.2,207.34,206.98,206.98,10000.0,168.1678,168.2814,167.9892,167.9892,10000.0
2012-08-17 13:30:00,206.98,207.07,206.71,206.74,9600.0,167.9892,168.0623,167.7701,167.7945,9600.0
2012-08-17 14:00:00,206.72,206.77,206.53,206.74,13500.0,167.7782,167.8188,167.624,167.7945,13500.0
2012-08-17 14:30:00,206.73,206.89,206.63,206.87,8800.0,167.7863,167.9162,167.7052,167.9,8800.0
2012-08-17 15:00:00,206.87,207.46,206.87,207.45,18500.0,167.9,168.3788,167.9,168.3707,18500.0
2012-08-17 15:30:00,207.37,207.7,206.91,207.4,40900.0,168.3058,168.5736,167.9324,168.3301,40900.0
2012-08-20 09:30:00,207.74,207.74,205.1,205.17,17500.0,168.6061,168.6061,166.4634,166.5202,17500.0
2012-08-20 10:00:00,205.19,205.23,204.07,204.53,28900.0,166.5364,166.5689,165.6274,166.0008,28900.0
2012-08-20 10:30:00,204.53,205.2,204.33,205.15,10100.0,166.0008,166.5446,165.8385,166.504,10100.0
2012-08-20 11:00:00,205.09,205.12,204.76,204.76,9100.0,166.4553,166.4796,166.1875,166.1875,9100.0
2012-08-20 11:30:00,204.62,205.04,204.56,204.94,6900.0,166.0738,166.4147,166.0251,166.3335,6900.0
2012-08-20 12:00:00,204.89,205.24,204.87,204.97,12600.0,166.293,166.577,166.2767,166.3579,12600.0
2012-08-20 12:30:00,204.98,205.03,204.59,204.76,7800.0,166.366,166.4066,166.0495,166.1875,7800.0
2012-08-20 13:00:00,204.76,205.07,204.66,205.04,4300.0,166.1875,166.4391,166.1063,166.4147,4300.0
2012-08-20 13:30:00,205.04,205.1,204.78,204.94,8400.0,166.4147,166.4634,166.2037,166.3335,8400.0
2012-08-20 14:00:00,204.91,205.02,204.69,205.0,17400.0,166.3092,166.3985,166.1306,166.3822,17400.0
2012-08-20 14:30:00,205.01,205.5,205.01,205.39,13000.0,166.3904,166.7881,166.3904,166.6988,13000.0
2012-08-20 15:00:00,205.38,205.53,205.22,205.3,9700.0,166.6907,166.8124,166.5608,166.6257,9700.0
2012-08-20 15:30:00,205.45,205.93,205.39,205.79,26800.0,166.7475,167.137,166.6988,167.0234,26800.0
2012-08-21 09:30:00,205.93,206.5,204.05,204.44,25300.0,167.137,167.5997,165.6112,165.9277,25300.0
2012-08-21 10:00:00,204.51,206.13,204.51,205.89,42800.0,165.9845,167.2994,165.9845,167.1046,42800.0
2012-08-21 10:30:00,206.17,206.17,205.18,205.25,52500.0,167.3318,167.3318,166.5283,166.5851,52500.0
2012-08-21 11:00:00,205.38,205.79,205.26,205.29,10100.0,166.6907,167.0234,166.5933,166.6176,10100.0
2012-08-21 11:30:00,205.1,205.19,204.75,204.76,5500.0,166.4634,166.5364,166.1793,166.1875,5500.0
2012-08-21 12:00:00,204.81,204.94,204.41,204.94,29500.0,166.228,166.3335,165.9034,166.3335,29500.0
2012-08-21 12:30:00,205.06,205.14,204.73,204.73,7400.0,166.4309,166.4959,166.1631,166.1631,7400.0
2012-08-21 13:00:00,204.7,204.76,203.96,204.03,13800.0,166.1388,166.1875,165.5382,165.595,13800.0
2012-08-21 13:30:00,204.2,204.2,203.62,203.8,26000.0,165.7329,165.7329,165.2622,165.4083,26000.0
2012-08-21 14:00:00,203.8,203.95,203.43,203.51,21700.0,165.4083,165.53,165.108,165.1729,21700.0
2012-08-21 14:30:00,203.51,204.33,203.35,204.2,16800.0,165.1729,165.8385,165.0431,165.7329,16800.0
2012-08-21 15:00:00,204.01,204.06,203.45,203.66,15600.0,165.5787,165.6193,165.1242,165.2947,15600.0
2012-08-21 15:30:00,203.71,203.88,203.35,203.62,40400.0,165.3352,165.4732,165.0431,165.2622,40400.0
2012-08-22 09:30:00,202.47,206.7,202.31,206.07,46700.0,164.3288,167.762,164.199,167.2507,46700.0
2012-08-22 10:00:00,205.85,206.65,205.54,206.59,45500.0,167.0721,167.7214,166.8205,167.6727,45500.0
2012-08-22 10:30:00,206.63,206.82,205.58,205.8,9900.0,167.7052,167.8594,166.853,167.0315,9900.0
2012-08-22 11:00:00,205.66,205.8,204.73,205.37,18800.0,166.9179,167.0315,166.1631,166.6825,18800.0
2012-08-22 11:30:00,205.26,205.76,205.23,205.57,8200.0,166.5933,166.9991,166.5689,166.8449,8200.0
2012-08-22 12:00:00,205.66,205.73,204.99,205.07,4400.0,166.9179,166.9747,166.3741,166.4391,4400.0
2012-08-22 12:30:00,204.84,205.21,204.54,205.21,6100.0,166.2524,166.5527,166.0089,166.5527,6100.0
2012-08-22 13:00:00,205.16,205.42,204.86,205.3,6900.0,166.5121,166.7231,166.2686,166.6257,6900.0
2012-08-22 13:30:00,205.3,205.57,204.97,205.2,7500.0,166.6257,166.8449,166.3579,166.5446,7500.0
2012-08-22 14:00:00,205.23,205.93,204.65,204.94,18900.0,166.5689,167.137,166.0982,166.3335,18900.0
2012-08-22 14:30:00,204.96,206.01,204.96,205.8,15100.0,166.3498,167.202,166.3498,167.0315,15100.0
2012-08-22 15:00:00,205.77,205.91,204.87,205.29,20300.0,167.0072,167.1208,166.2767,166.6176,20300.0
2012-08-22 15:30:00,205.06,205.55,204.84,205.14,20500.0,166.4309,166.8286,166.2524,166.4959,20500.0
2012-08-23 09:30:00,203.52,204.81,203.04,203.05,30200.0,165.181,166.228,164.7915,164.7996,30200.0
2012-08-23 10:00:00,203.09,204.04,203.01,203.89,21300.0,164.832,165.6031,164.7671,165.4813,21300.0
2012-08-23 10:30:00,203.88,204.2,203.64,203.78,8700.0,165.4732,165.7329,165.2784,165.3921,8700.0
2012-08-23 11:00:00,203.85,204.06,203.27,203.85,6600.0,165.4489,165.6193,164.9781,165.4489,6600.0
2012-08-23 11:30:00,203.78,204.02,203.52,203.66,4600.0,165.3921,165.5869,165.181,165.2947,4600.0
2012-08-23 12:00:00,203.74,203.74,203.06,203.48,19000.0,165.3596,165.3596,164.8077,165.1486,19000.0
2012-08-23 12:30:00,203.59,204.14,203.51,203.56,5800.0,165.2379,165.6842,165.1729,165.2135,5800.0
2012-08-23 13:00:00,203.52,203.84,202.87,203.28,18200.0,165.181,165.4408,164.6535,164.9863,18200.0
2012-08-23 13:30:00,203.27,204.09,203.23,203.88,8600.0,164.9781,165.6437,164.9457,165.4732,8600.0
2012-08-23 14:00:00,203.82,203.93,203.37,203.68,19000.0,165.4245,165.5138,165.0593,165.3109,19000.0
2012-08-23 14:30:00,203.54,204.21,203.54,203.74,8900.0,165.1973,165.7411,165.1973,165.3596,8900.0
2012-08-23 15:00:00,203.68,205.21,203.67,205.15,60100.0,165.3109,166.5527,165.3028,166.504,60100.0
2012-08-23 15:30:00,205.09,205.19,204.03,204.23,41500.0,166.4553,166.5364,165.595,165.7573,41500.0
2012-08-24 09:30:00,203.67,204.36,202.78,203.94,18600.0,165.3028,165.8628,164.5804,165.5219,18600.0
2012-08-24 10:00:00,204.14,204.14,203.14,203.72,23300.0,165.6842,165.6842,164.8726,165.3434,23300.0
2012-08-24 10:30:00,203.74,205.14,203.72,204.93,20400.0,165.3596,166.4959,165.3434,166.3254,20400.0
2012-08-24 11:00:00,204.93,206.3,204.79,205.38,9800.0,166.3254,167.4373,166.2118,166.6907,9800.0
2012-08-24 11:30:00,205.3,205.37,204.85,205.31,9600.0,166.6257,166.6825,166.2605,166.6338,9600.0
2012-08-24 12:00:00,205.34,205.59,205.08,205.28,8600.0,166.6582,166.8611,166.4472,166.6095,8600.0
2012-08-24 12:30:00,205.28,205.32,204.67,205.09,8400.0,166.6095,166.642,166.1144,166.4553,8400.0
2012-08-24 13:00:00,205.09,205.23,204.94,204.96,3000.0,166.4553,166.5689,166.3335,166.3498,3000.0
2012-08-24 13:30:00,204.94,205.86,204.94,205.25,8300.0,166.3335,167.0802,166.3335,166.5851,8300.0
2012-08-24 14:00:00,205.25,205.41,204.9,204.91,6000.0,166.5851,166.715,166.3011,166.3092,6000.0
2012-08-24 14:30:00,204.93,205.04,204.42,205.04,12900.0,166.3254,166.4147,165.9115,166.4147,12900.0
2012-08-24 15:00:00,205.04,205.35,204.79,205.28,12000.0,166.4147,166.6663,166.2118,166.6095,12000.0
2012-08-24 15:30:00,205.28,205.52,204.66,204.97,28400.0,166.6095,166.8043,166.1063,166.3579,28400.0
2012-08-27 09:30:00,205.48,206.22,204.54,204.86,17100.0,166.7718,167.3724,166.0089,166.2686,17100.0
2012-08-27 10:00:00,204.72,205.73,204.68,205.62,7000.0,166.155,166.9747,166.1225,166.8854,7000.0
2012-08-27 10:30:00,205.59,205.99,205.43,205.8,5400.0,166.8611,167.1857,166.7312,167.0315,5400.0
2012-08-27 11:00:00,205.94,207.48,205.76,207.39,50300.0,167.1452,168.3951,166.9991,168.322,50300.0
2012-08-27 11:30:00,207.49,207.67,206.63,206.66,20900.0,168.4032,168.5493,167.7052,167.7295,20900.0
2012-08-27 12:00:00,206.73,207.01,206.16,206.3,23200.0,167.7863,168.0136,167.3237,167.4373,23200.0
2012-08-27 12:30:00,206.2,206.63,206.19,206.51,6900.0,167.3562,167.7052,167.3481,167.6078,6900.0
2012-08-27 13:00:00,206.47,206.58,206.26,206.41,13200.0,167.5753,167.6646,167.4049,167.5266,13200.0
2012-08-27 13:30:00,206.31,206.31,205.79,206.18,10300.0,167.4455,167.4455,167.0234,167.34,10300.0
2012-08-27 14:00:00,206.09,207.05,205.96,207.04,24300.0,167.2669,168.0461,167.1614,168.0379,24300.0
2012-08-27 14:30:00,206.97,207.1,206.77,206.97,9600.0,167.9811,168.0866,167.8188,167.9811,9600.0
2012-08-27 15:00:00,206.96,207.03,206.2,206.52,17600.0,167.973,168.0298,167.3562,167.6159,17600.0
2012-08-27 15:30:00,206.43,206.92,205.61,206.36,86800.0,167.5429,167.9406,166.8773,167.486,86800.0
2012-08-28 09:30:00,205.34,207.36,204.54,205.84,14500.0,166.6582,168.2977,166.0089,167.064,14500.0
2012-08-28 10:00:00,205.8,206.6,205.27,206.6,32900.0,167.0315,167.6808,166.6014,167.6808,32900.0
2012-08-28 10:30:00,206.61,207.62,206.53,207.06,33600.0,167.6889,168.5087,167.624,168.0542,33600.0
2012-08-28 11:00:00,206.93,206.94,206.06,206.6,14800.0,167.9487,167.9568,167.2426,167.6808,14800.0
2012-08-28 11:30:00,206.62,207.8,206.28,207.79,45700.0,167.6971,168.6548,167.4211,168.6467,45700.0
2012-08-28 12:00:00,207.84,208.26,207.35,208.0,42500.0,168.6872,169.0281,168.2895,168.8171,42500.0
2012-08-28 12:30:00,208.02,209.11,207.52,208.45,59700.0,168.8333,169.718,168.4275,169.1823,59700.0
2012-08-28 13:00:00,208.5,208.59,207.95,207.98,17200.0,169.2229,169.296,168.7765,168.8009,17200.0
2012-08-28 13:30:00,207.91,208.2,206.96,207.06,42600.0,168.7441,168.9794,167.973,168.0542,42600.0
2012-08-28 14:00:00,207.1,207.68,207.07,207.25,54600.0,168.0866,168.5574,168.0623,168.2084,54600.0
2012-08-28 14:30:00,207.31,207.4,206.78,207.02,17600.0,168.2571,168.3301,167.8269,168.0217,17600.0
2012-08-28 15:00:00,207.1,207.21,206.54,206.93,28800.0,168.0866,168.1759,167.6321,167.9487,28800.0
2012-08-28 15:30:00,206.93,207.02,205.94,206.04,79500.0,167.9487,168.0217,167.1452,167.2263,79500.0
2012-08-29 09:30:00,206.37,206.57,205.11,205.22,37000.0,167.4942,167.6565,166.4715,166.5608,37000.0
2012-08-29 10:00:00,205.22,205.81,205.15,205.33,22100.0,166.5608,167.0397,166.504,166.6501,22100.0
2012-08-29 10:30:00,205.35,205.35,203.51,203.67,19000.0,166.6663,166.6663,165.1729,165.3028,19000.0
2012-08-29 11:00:00,203.76,204.42,203.43,204.01,23600.0,165.3758,165.9115,165.108,165.5787,23600.0
2012-08-29 11:30:00,204.13,205.0,204.13,204.81,26000.0,165.6761,166.3822,165.6761,166.228,26000.0
2012-08-29 12:00:00,204.78,204.96,203.88,204.06,17100.0,166.2037,166.3498,165.4732,165.6193,17100.0
2012-08-29 12:30:00,204.08,205.15,204.05,204.55,10700.0,165.6355,166.504,165.6112,166.017,10700.0
2012-08-29 13:00:00,204.45,205.09,204.44,205.06,25500.0,165.9358,166.4553,165.9277,166.4309,25500.0
2012-08-29 13:30:00,205.03,205.56,204.9,205.24,16600.0,166.4066,166.8367,166.3011,166.577,16600.0
2012-08-29 14:00:00,205.19,205.32,204.9,205.3,6300.0,166.5364,166.642,166.3011,166.6257,6300.0
2012-08-29 14:30:00,205.26,205.3,204.48,204.76,11800.0,166.5933,166.6257,165.9602,166.1875,11800.0
2012-08-29 15:00:00,204.65,205.1,204.39,205.01,21900.0,166.0982,166.4634,165.8872,166.3904,21900.0
2012-08-29 15:30:00,204.9,205.06,204.25,204.42,29400.0,166.3011,166.4309,165.7735,165.9115,29400.0
2012-08-30 09:30:00,202.54,204.29,202.45,204.29,22700.0,164.3857,165.806,164.3126,165.806,22700.0
2012-08-30 10:00:00,204.2,204.57,204.0,204.49,58200.0,165.7329,166.0332,165.5706,165.9683,58200.0
2012-08-30 10:30:00,204.5,204.51,204.25,204.48,19000.0,165.9764,165.9845,165.7735,165.9602,19000.0
2012-08-30 11:00:00,204.51,204.82,204.33,204.77,15400.0,165.9845,166.2361,165.8385,166.1956,15400.0
2012-08-30 11:30:00,204.71,204.98,204.59,204.83,10700.0,166.1469,166.366,166.0495,166.2443,10700.0
2012-08-30 12:00:00,204.82,205.13,204.3,204.35,29100.0,166.2361,166.4878,165.8141,165.8547,29100.0
2012-08-30 12:30:00,204.27,204.69,204.15,204.15,4500.0,165.7898,166.1306,165.6924,165.6924,4500.0
2012-08-30 13:00:00,204.1,204.19,203.74,203.91,15500.0,165.6518,165.7248,165.3596,165.4976,15500.0
2012-08-30 13:30:00,203.96,204.29,203.94,204.22,18000.0,165.5382,165.806,165.5219,165.7492,18000.0
2012-08-30 14:00:00,204.12,204.7,204.0,204.46,12700.0,165.668,166.1388,165.5706,165.944,12700.0
2012-08-30 14:30:00,204.48,204.77,204.23,204.74,24500.0,165.9602,166.1956,165.7573,166.1712,24500.0
2012-08-30 15:00:00,204.69,205.27,204.57,204.83,32700.0,166.1306,166.6014,166.0332,166.2443,32700.0
2012-08-30 15:30:00,204.78,205.11,204.24,204.27,40500.0,166.2037,166.4715,165.7654,165.7898,40500.0
2012-08-31 09:30:00,206.21,207.23,205.32,206.98,28400.0,167.3643,168.1922,166.642,167.9892,28400.0
2012-08-31 10:00:00,206.94,207.06,205.0,206.64,71700.0,167.9568,168.0542,166.3822,167.7133,71700.0
2012-08-31 10:30:00,206.58,206.79,205.68,206.66,28700.0,167.6646,167.835,166.9341,167.7295,28700.0
2012-08-31 11:00:00,206.77,207.7,206.67,207.26,45200.0,167.8188,168.5736,167.7376,168.2165,45200.0
2012-08-31 11:30:00,207.31,207.83,207.05,207.69,18200.0,168.2571,168.6791,168.0461,168.5655,18200.0
2012-08-31 12:00:00,207.57,207.61,205.94,206.15,14700.0,168.4681,168.5006,167.1452,167.3156,14700.0
2012-08-31 12:30:00,206.07,206.43,205.55,206.08,20200.0,167.2507,167.5429,166.8286,167.2588,20200.0
2012-08-31 13:00:00,205.95,206.16,205.9,206.0,17800.0,167.1533,167.3237,167.1127,167.1939,17800.0
2012-08-31 13:30:00,206.04,206.73,205.86,206.57,4300.0,167.2263,167.7863,167.0802,167.6565,4300.0
2012-08-31 14:00:00,206.62,207.33,206.52,207.33,9300.0,167.6971,168.2733,167.6159,168.2733,9300.0
2012-08-31 14:30:00,207.37,207.43,206.58,206.66,8100.0,168.3058,168.3545,167.6646,167.7295,8100.0
2012-08-31 15:00:00,206.68,206.69,205.58,205.72,18500.0,167.7458,167.7539,166.853,166.9666,18500.0
2012-08-31 15:30:00,205.66,206.64,205.56,205.96,42400.0,166.9179,167.7133,166.8367,167.1614,42400.0
2012-09-04 09:30:00,206.13,209.88,206.13,208.95,74300.0,167.2994,170.3429,167.2994,169.5881,74300.0
2012-09-04 10:00:00,208.65,208.67,205.78,206.9,59600.0,169.3447,169.3609,167.0153,167.9243,59600.0
2012-09-04 10:30:00,206.79,207.05,205.89,206.28,43200.0,167.835,168.0461,167.1046,167.4211,43200.0
2012-09-04 11:00:00,206.17,207.01,206.1,206.9,89300.0,167.3318,168.0136,167.275,167.9243,89300.0
2012-09-04 11:30:00,207.02,207.83,206.7,207.51,41300.0,168.0217,168.6791,167.762,168.4194,41300.0
2012-09-04 12:00:00,207.55,208.04,207.15,207.68,45000.0,168.4519,168.8496,168.1272,168.5574,45000.0
2012-09-04 12:30:00,207.67,208.94,207.67,208.85,22600.0,168.5493,169.58,168.5493,169.507,22600.0
2012-09-04 13:00:00,208.86,209.49,208.8,209.21,35100.0,169.5151,170.0264,169.4664,169.7992,35100.0
2012-09-04 13:30:00,209.09,209.49,208.62,209.24,21300.0,169.7018,170.0264,169.3203,169.8235,21300.0
2012-09-04 14:00:00,209.15,210.38,208.74,210.32,38200.0,169.7505,170.7488,169.4177,170.7001,38200.0
2012-09-04 14:30:00,210.48,211.31,210.15,210.32,45400.0,170.8299,171.5036,170.5621,170.7001,45400.0
2012-09-04 15:00:00,210.27,210.73,209.85,210.64,37800.0,170.6595,171.0328,170.3186,170.9598,37800.0
2012-09-04 15:30:00,210.64,210.89,209.1,209.16,137600.0,170.9598,171.1627,169.7099,169.7586,137600.0
2012-09-05 09:30:00,208.48,209.25,206.44,206.86,33100.0,169.2067,169.8316,167.551,167.8919,33100.0
2012-09-05 10:00:00,206.76,207.5,206.57,207.0,41400.0,167.8107,168.4113,167.6565,168.0055,41400.0
2012-09-05 10:30:00,206.99,207.04,205.4,205.75,29900.0,167.9974,168.0379,166.7069,166.991,29900.0
2012-09-05 11:00:00,205.7,205.76,205.17,205.52,54300.0,166.9504,166.9991,166.5202,166.8043,54300.0
2012-09-05 11:30:00,205.47,205.84,204.75,204.8,23700.0,166.7637,167.064,166.1793,166.2199,23700.0
2012-09-05 12:00:00,204.87,205.37,204.69,205.25,24400.0,166.2767,166.6825,166.1306,166.5851,24400.0
2012-09-05 12:30:00,205.22,205.22,204.66,204.8,14400.0,166.5608,166.5608,166.1063,166.2199,14400.0
2012-09-05 13:00:00,204.78,204.78,203.9,203.94,41200.0,166.2037,166.2037,165.4895,165.5219,41200.0
2012-09-05 13:30:00,203.99,204.33,203.68,204.3,22900.0,165.5625,165.8385,165.3109,165.8141,22900.0
2012-09-05 14:00:00,204.46,204.53,203.96,204.23,31900.0,165.944,166.0008,165.5382,165.7573,31900.0
2012-09-05 14:30:00,204.33,204.94,204.29,204.31,21300.0,165.8385,166.3335,165.806,165.8222,21300.0
2012-09-05 15:00:00,204.29,204.54,203.98,204.42,28900.0,165.806,166.0089,165.5544,165.9115,28900.0
2012-09-05 15:30:00,204.53,204.53,203.44,203.44,110100.0,166.0008,166.0008,165.1161,165.1161,110100.0
2012-09-06 09:30:00,204.17,204.8,202.0,203.83,66700.0,165.7086,166.2199,163.9474,165.4326,66700.0
2012-09-06 10:00:00,203.44,204.94,203.44,204.04,47100.0,165.1161,166.3335,165.1161,165.6031,47100.0
2012-09-06 10:30:00,204.09,204.86,203.91,204.23,91700.0,165.6437,166.2686,165.4976,165.7573,91700.0
2012-09-06 11:00:00,204.2,204.64,203.9,204.13,76400.0,165.7329,166.0901,165.4895,165.6761,76400.0
2012-09-06 11:30:00,204.09,204.42,203.59,203.97,33700.0,165.6437,165.9115,165.2379,165.5463,33700.0
2012-09-06 12:00:00,204.0,204.27,203.75,203.75,21300.0,165.5706,165.7898,165.3677,165.3677,21300.0
2012-09-06 12:30:00,203.72,204.53,203.65,204.27,24500.0,165.3434,166.0008,165.2866,165.7898,24500.0
2012-09-06 13:00:00,204.3,205.05,204.3,204.51,25700.0,165.8141,166.4228,165.8141,165.9845,25700.0
2012-09-06 13:30:00,204.54,204.93,204.48,204.78,21500.0,166.0089,166.3254,165.9602,166.2037,21500.0
2012-09-06 14:00:00,204.74,204.92,204.56,204.67,27300.0,166.1712,166.3173,166.0251,166.1144,27300.0
2012-09-06 14:30:00,204.7,204.7,203.01,203.1,50900.0,166.1388,166.1388,164.7671,164.8402,50900.0
2012-09-06 15:00:00,203.22,203.82,203.16,203.49,59100.0,164.9376,165.4245,164.8889,165.1567,59100.0
2012-09-06 15:30:00,203.47,203.73,203.21,203.35,137400.0,165.1405,165.3515,164.9294,165.0431,137400.0
2012-09-07 09:30:00,203.79,205.58,203.71,204.69,32300.0,165.4002,166.853,165.3352,166.1306,32300.0
2012-09-07 10:00:00,204.64,205.66,204.41,205.45,38400.0,166.0901,166.9179,165.9034,166.7475,38400.0
2012-09-07 10:30:00,205.42,206.1,205.13,205.72,43800.0,166.7231,167.275,166.4878,166.9666,43800.0
2012-09-07 11:00:00,205.59,206.43,205.52,205.91,76100.0,166.8611,167.5429,166.8043,167.1208,76100.0
2012-09-07 11:30:00,205.9,206.02,204.59,204.79,23100.0,167.1127,167.2101,166.0495,166.2118,23100.0
2012-09-07 12:00:00,204.72,204.74,203.98,203.98,52200.0,166.155,166.1712,165.5544,165.5544,52200.0
2012-09-07 12:30:00,203.97,204.37,203.94,204.09,12100.0,165.5463,165.8709,165.5219,165.6437,12100.0
2012-09-07 13:00:00,204.13,204.22,203.79,203.92,13600.0,165.6761,165.7492,165.4002,165.5057,13600.0
2012-09-07 13:30:00,203.9,204.14,203.78,203.87,26300.0,165.4895,165.6842,165.3921,165.4651,26300.0
2012-09-07 14:00:00,203.77,204.09,203.74,203.9,15500.0,165.3839,165.6437,165.3596,165.4895,15500.0
2012-09-07 14:30:00,203.93,204.23,203.86,204.07,20200.0,165.5138,165.7573,165.457,165.6274,20200.0
2012-09-07 15:00:00,204.14,204.14,203.85,204.05,29000.0,165.6842,165.6842,165.4489,165.6112,29000.0
2012-09-07 15:30:00,204.02,204.11,203.48,203.76,92300.0,165.5869,165.6599,165.1486,165.3758,92300.0
2012-09-10 09:30:00,204.67,204.67,203.59,204.48,23700.0,166.1144,166.1144,165.2379,165.9602,23700.0
2012-09-10 10:00:00,204.48,205.16,204.26,204.82,18800.0,165.9602,166.5121,165.7816,166.2361,18800.0
2012-09-10 10:30:00,204.82,204.82,204.02,204.02,12800.0,166.2361,166.2361,165.5869,165.5869,12800.0
2012-09-10 11:00:00,204.0,204.08,203.56,203.68,37300.0,165.5706,165.6355,165.2135,165.3109,37300.0
2012-09-10 11:30:00,203.75,204.05,203.56,203.86,29400.0,165.3677,165.6112,165.2135,165.457,29400.0
2012-09-10 12:00:00,203.82,204.0,203.38,203.49,35500.0,165.4245,165.5706,165.0674,165.1567,35500.0
2012-09-10 12:30:00,203.39,203.77,203.39,203.7,12000.0,165.0755,165.3839,165.0755,165.3271,12000.0
2012-09-10 13:00:00,203.69,203.88,203.55,203.76,61500.0,165.319,165.4732,165.2054,165.3758,61500.0
2012-09-10 13:30:00,203.71,203.83,203.4,203.62,11800.0,165.3352,165.4326,165.0836,165.2622,11800.0
2012-09-10 14:00:00,203.71,203.88,203.63,203.8,36200.0,165.3352,165.4732,165.2703,165.4083,36200.0
2012-09-10 14:30:00,203.8,203.9,203.6,203.75,25000.0,165.4083,165.4895,165.246,165.3677,25000.0
2012-09-10 15:00:00,203.71,203.75,203.23,203.23,29100.0,165.3352,165.3677,164.9457,164.9457,29100.0
2012-09-10 15:30:00,203.24,203.4,202.8,203.09,58100.0,164.9538,165.0836,164.5967,164.832,58100.0
2012-09-11 09:30:00,202.98,203.91,202.6,203.21,62100.0,164.7428,165.4976,164.4344,164.9294,62100.0
2012-09-11 10:00:00,203.06,203.24,202.25,202.25,19000.0,164.8077,164.9538,164.1503,164.1503,19000.0
2012-09-11 10:30:00,202.3,203.39,202.05,203.38,48900.0,164.1909,165.0755,163.988,165.0674,48900.0
2012-09-11 11:00:00,203.22,203.52,202.9,203.52,21800.0,164.9376,165.181,164.6778,165.181,21800.0
2012-09-11 11:30:00,203.35,203.6,202.86,203.48,39300.0,165.0431,165.246,164.6454,165.1486,39300.0
2012-09-11 12:00:00,203.5,203.5,202.86,203.24,14300.0,165.1648,165.1648,164.6454,164.9538,14300.0
2012-09-11 12:30:00,203.39,203.55,203.23,203.3,21600.0,165.0755,165.2054,164.9457,165.0025,21600.0
2012-09-11 13:00:00,203.43,203.96,203.43,203.66,9300.0,165.108,165.5382,165.108,165.2947,9300.0
2012-09-11 13:30:00,203.63,204.08,203.55,203.85,11200.0,165.2703,165.6355,165.2054,165.4489,11200.0
2012-09-11 14:00:00,203.9,204.0,203.61,203.93,11300.0,165.4895,165.5706,165.2541,165.5138,11300.0
2012-09-11 14:30:00,203.88,204.34,203.52,203.79,43800.0,165.4732,165.8466,165.181,165.4002,43800.0
2012-09-11 15:00:00,203.75,204.14,203.52,203.56,25600.0,165.3677,165.6842,165.181,165.2135,25600.0
2012-09-11 15:30:00,203.71,203.74,203.1,203.67,64300.0,165.3352,165.3596,164.8402,165.3028,64300.0
2012-09-12 09:30:00,204.35,205.39,203.37,204.03,29500.0,165.8547,166.6988,165.0593,165.595,29500.0
2012-09-12 10:00:00,203.97,204.67,203.97,204.03,13500.0,165.5463,166.1144,165.5463,165.595,13500.0
2012-09-12 10:30:00,204.21,204.62,203.7,204.5,47900.0,165.7411,166.0738,165.3271,165.9764,47900.0
2012-09-12 11:00:00,204.65,205.35,204.6,205.31,22800.0,166.0982,166.6663,166.0576,166.6338,22800.0
2012-09-12 11:30:00,205.3,205.47,204.88,204.97,26300.0,166.6257,166.7637,166.2848,166.3579,26300.0
2012-09-12 12:00:00,205.01,205.16,204.64,205.08,35500.0,166.3904,166.5121,166.0901,166.4472,35500.0
2012-09-12 12:30:00,205.08,205.67,204.99,205.66,19200.0,166.4472,166.926,166.3741,166.9179,19200.0
2012-09-12 13:00:00,205.63,206.02,205.61,205.86,21800.0,166.8936,167.2101,166.8773,167.0802,21800.0
2012-09-12 13:30:00,205.84,206.13,205.71,206.04,23200.0,167.064,167.2994,166.9585,167.2263,23200.0
2012-09-12 14:00:00,206.04,206.57,205.97,206.22,30700.0,167.2263,167.6565,167.1695,167.3724,30700.0
2012-09-12 14:30:00,206.13,206.43,205.98,206.24,35700.0,167.2994,167.5429,167.1776,167.3886,35700.0
2012-09-12 15:00:00,206.27,206.37,205.45,206.19,68600.0,167.413,167.4942,166.7475,167.3481,68600.0
2012-09-12 15:30:00,206.11,206.83,205.9,206.78,98400.0,167.2831,167.8675,167.1127,167.8269,98400.0
2012-09-13 09:30:00,202.7,206.18,202.11,203.63,67000.0,164.5155,167.34,164.0367,165.2703,67000.0
2012-09-13 10:00:00,203.7,204.45,203.36,204.01,58700.0,165.3271,165.9358,165.0512,165.5787,58700.0
2012-09-13 10:30:00,203.87,206.07,203.66,204.63,43800.0,165.4651,167.2507,165.2947,166.0819,43800.0
2012-09-13 11:00:00,204.5,205.74,204.42,205.47,82000.0,165.9764,166.9828,165.9115,166.7637,82000.0
2012-09-13 11:30:00,205.5,206.16,205.34,206.07,28300.0,166.7881,167.3237,166.6582,167.2507,28300.0
2012-09-13 12:00:00,206.01,206.11,205.25,205.73,15900.0,167.202,167.2831,166.5851,166.9747,15900.0
2012-09-13 12:30:00,205.65,207.18,205.55,207.13,50300.0,166.9098,168.1516,166.8286,168.111,50300.0
2012-09-13 13:00:00,207.2,208.4,206.81,208.22,24400.0,168.1678,169.1418,167.8513,168.9957,24400.0
2012-09-13 13:30:00,208.3,208.69,208.02,208.24,41100.0,169.0606,169.3771,168.8333,169.0119,41100.0
2012-09-13 14:00:00,208.25,209.79,208.15,209.17,53100.0,169.02,170.2699,168.9388,169.7667,53100.0
2012-09-13 14:30:00,209.14,209.45,208.23,208.32,29000.0,169.7423,169.994,169.0038,169.0768,29000.0
2012-09-13 15:00:00,208.22,208.32,207.11,207.16,38200.0,168.9957,169.0768,168.0948,168.1353,38200.0
2012-09-13 15:30:00,207.15,207.45,205.66,205.92,126100.0,168.1272,168.3707,166.9179,167.1289,126100.0
2012-09-14 09:30:00,207.1,208.68,205.85,206.38,50600.0,168.0866,169.369,167.0721,167.5023,50600.0
2012-09-14 10:00:00,206.53,208.77,206.37,208.16,66500.0,167.624,169.442,167.4942,168.947,66500.0
2012-09-14 10:30:00,208.11,208.35,206.38,208.35,79600.0,168.9064,169.1012,167.5023,169.1012,79600.0
2012-09-14 11:00:00,208.34,209.3,208.02,209.3,35200.0,169.0931,169.8722,168.8333,169.8722,35200.0
2012-09-14 11:30:00,209.16,209.34,208.95,209.1,49600.0,169.7586,169.9047,169.5881,169.7099,49600.0
2012-09-14 12:00:00,209.02,209.42,208.93,209.37,66200.0,169.645,169.9696,169.5719,169.929,66200.0
2012-09-14 12:30:00,209.48,209.84,209.02,209.09,16000.0,170.0183,170.3105,169.645,169.7018,16000.0
2012-09-14 13:00:00,209.05,209.23,207.91,208.02,15200.0,169.6693,169.8154,168.7441,168.8333,15200.0
2012-09-14 13:30:00,208.11,208.5,207.91,208.25,33100.0,168.9064,169.2229,168.7441,169.02,33100.0
2012-09-14 14:00:00,208.27,208.47,207.14,207.14,25400.0,169.0362,169.1986,168.1191,168.1191,25400.0
2012-09-14 14:30:00,207.11,207.48,207.0,207.36,27400.0,168.0948,168.3951,168.0055,168.2977,27400.0
2012-09-14 15:00:00,207.32,207.4,206.79,207.12,35000.0,168.2652,168.3301,167.835,168.1029,35000.0
2012-09-14 15:30:00,207.21,207.21,205.92,206.02,138900.0,168.1759,168.1759,167.1289,167.2101,138900.0
2012-09-17 09:30:00,205.12,207.39,205.12,207.35,23200.0,166.4796,168.322,166.4796,168.2895,23200.0
2012-09-17 10:00:00,207.41,207.44,206.72,207.44,11500.0,168.3382,168.3626,167.7782,168.3626,11500.0
2012-09-17 10:30:00,207.49,207.53,206.81,207.03,15700.0,168.4032,168.4356,167.8513,168.0298,15700.0
2012-09-17 11:00:00,207.04,207.22,206.91,207.06,9200.0,168.0379,168.184,167.9324,168.0542,9200.0
2012-09-17 11:30:00,207.15,207.24,206.75,206.92,15400.0,168.1272,168.2003,167.8026,167.9406,15400.0
2012-09-17 12:00:00,206.69,207.03,206.35,206.48,19300.0,167.7539,168.0298,167.4779,167.5834,19300.0
2012-09-17 12:30:00,206.43,206.77,206.14,206.32,24900.0,167.5429,167.8188,167.3075,167.4536,24900.0
2012-09-17 13:00:00,206.24,206.78,206.06,206.78,11200.0,167.3886,167.8269,167.2426,167.8269,11200.0
2012-09-17 13:30:00,206.75,206.79,206.31,206.4,21000.0,167.8026,167.835,167.4455,167.5185,21000.0
2012-09-17 14:00:00,206.25,206.39,205.45,205.88,28800.0,167.3968,167.5104,166.7475,167.0965,28800.0
2012-09-17 14:30:00,205.92,206.12,205.58,205.95,13500.0,167.1289,167.2913,166.853,167.1533,13500.0
2012-09-17 15:00:00,205.93,206.29,205.24,205.3,16100.0,167.137,167.4292,166.577,166.6257,16100.0
2012-09-17 15:30:00,205.24,206.41,205.24,206.13,47100.0,166.577,167.5266,166.577,167.2994,47100.0
2012-09-18 09:30:00,206.17,206.64,205.28,205.67,11700.0,167.3318,167.7133,166.6095,166.926,11700.0
2012-09-18 10:00:00,205.82,206.12,205.11,205.88,12700.0,167.0478,167.2913,166.4715,167.0965,12700.0
2012-09-18 10:30:00,205.78,206.08,205.35,205.96,13100.0,167.0153,167.2588,166.6663,167.1614,13100.0
2012-09-18 11:00:00,206.02,206.56,206.0,206.0,11900.0,167.2101,167.6484,167.1939,167.1939,11900.0
2012-09-18 11:30:00,205.98,206.11,205.63,205.82,35400.0,167.1776,167.2831,166.8936,167.0478,35400.0
2012-09-18 12:00:00,205.73,205.83,205.12,205.18,11200.0,166.9747,167.0559,166.4796,166.5283,11200.0
2012-09-18 12:30:00,205.08,205.18,204.76,204.76,9800.0,166.4472,166.5283,166.1875,166.1875,9800.0
2012-09-18 13:00:00,204.79,205.19,204.5,204.87,13200.0,166.2118,166.5364,165.9764,166.2767,13200.0
2012-09-18 13:30:00,204.85,204.93,204.7,204.73,7400.0,166.2605,166.3254,166.1388,166.1631,7400.0
2012-09-18 14:00:00,204.87,205.1,204.74,204.94,16000.0,166.2767,166.4634,166.1712,166.3335,16000.0
2012-09-18 14:30:00,204.94,204.98,204.55,204.6,10000.0,166.3335,166.366,166.017,166.0576,10000.0
2012-09-18 15:00:00,204.6,204.88,204.31,204.55,17300.0,166.0576,166.2848,165.8222,166.017,17300.0
2012-09-18 15:30:00,204.69,205.06,204.47,204.83,41700.0,166.1306,166.4309,165.9521,166.2443,41700.0
2012-09-19 09:30:00,204.9,205.03,203.46,204.13,21500.0,166.3011,166.4066,165.1323,165.6761,21500.0
2012-09-19 10:00:00,204.16,204.64,203.88,204.0,17000.0,165.7005,166.0901,165.4732,165.5706,17000.0
2012-09-19 10:30:00,203.95,204.13,203.46,203.92,9800.0,165.53,165.6761,165.1323,165.5057,9800.0
2012-09-19 11:00:00,203.98,204.55,203.88,204.32,10400.0,165.5544,166.017,165.4732,165.8303,10400.0
2012-09-19 11:30:00,204.33,204.98,204.33,204.52,10100.0,165.8385,166.366,165.8385,165.9927,10100.0
2012-09-19 12:00:00,204.43,204.76,204.26,204.76,21300.0,165.9196,166.1875,165.7816,166.1875,21300.0
2012-09-19 12:30:00,204.67,205.08,204.5,205.07,6800.0,166.1144,166.4472,165.9764,166.4391,6800.0
2012-09-19 13:00:00,205.0,205.11,204.25,204.47,19400.0,166.3822,166.4715,165.7735,165.9521,19400.0
2012-09-19 13:30:00,204.46,204.58,204.28,204.5,8400.0,165.944,166.0414,165.7979,165.9764,8400.0
2012-09-19 14:00:00,204.5,204.77,204.38,204.48,12400.0,165.9764,166.1956,165.879,165.9602,12400.0
2012-09-19 14:30:00,204.54,204.77,204.32,204.5,14000.0,166.0089,166.1956,165.8303,165.9764,14000.0
2012-09-19 15:00:00,204.57,204.62,204.3,204.3,14700.0,166.0332,166.0738,165.8141,165.8141,14700.0
2012-09-19 15:30:00,204.28,204.56,203.68,203.87,58800.0,165.7979,166.0251,165.3109,165.4651,58800.0
2012-09-20 09:30:00,203.2,203.21,200.97,202.84,27400.0,164.9213,164.9294,163.1114,164.6291,27400.0
2012-09-20 10:00:00,202.88,204.13,202.72,203.67,35200.0,164.6616,165.6761,164.5317,165.3028,35200.0
2012-09-20 10:30:00,203.77,203.99,203.44,203.44,13800.0,165.3839,165.5625,165.1161,165.1161,13800.0
2012-09-20 11:00:00,203.53,203.78,203.2,203.45,15000.0,165.1892,165.3921,164.9213,165.1242,15000.0
2012-09-20 11:30:00,203.51,204.06,203.51,203.53,13900.0,165.1729,165.6193,165.1729,165.1892,13900.0
2012-09-20 12:00:00,203.68,204.08,203.07,203.15,16100.0,165.3109,165.6355,164.8158,164.8807,16100.0
2012-09-20 12:30:00,203.13,203.53,202.88,203.2,10100.0,164.8645,165.1892,164.6616,164.9213,10100.0
2012-09-20 13:00:00,203.08,203.65,202.95,203.65,38300.0,164.8239,165.2866,164.7184,165.2866,38300.0
2012-09-20 13:30:00,203.69,204.23,203.58,203.99,45300.0,165.319,165.7573,165.2297,165.5625,45300.0
2012-09-20 14:00:00,204.05,204.49,203.8,204.49,38400.0,165.6112,165.9683,165.4083,165.9683,38400.0
2012-09-20 14:30:00,204.43,204.45,203.79,204.16,12300.0,165.9196,165.9358,165.4002,165.7005,12300.0
2012-09-20 15:00:00,203.97,204.43,203.87,204.29,14800.0,165.5463,165.9196,165.4651,165.806,14800.0
2012-09-20 15:30:00,204.23,204.45,204.0,204.24,43600.0,165.7573,165.9358,165.5706,165.7654,43600.0
2012-09-21 09:30:00,205.23,205.63,203.52,203.8,74700.0,166.5689,166.8936,165.181,165.4083,74700.0
2012-09-21 10:00:00,203.8,204.21,203.68,203.87,14700.0,165.4083,165.7411,165.3109,165.4651,14700.0
2012-09-21 10:30:00,203.87,204.27,203.8,203.85,9200.0,165.4651,165.7898,165.4083,165.4489,9200.0
2012-09-21 11:00:00,203.74,204.03,203.59,203.59,6700.0,165.3596,165.595,165.2379,165.2379,6700.0
2012-09-21 11:30:00,203.68,203.72,203.28,203.43,14200.0,165.3109,165.3434,164.9863,165.108,14200.0
2012-09-21 12:00:00,203.45,203.63,202.83,202.89,16700.0,165.1242,165.2703,164.621,164.6697,16700.0
2012-09-21 12:30:00,202.98,203.75,202.92,203.22,17500.0,164.7428,165.3677,164.6941,164.9376,17500.0
2012-09-21 13:00:00,203.25,203.69,203.25,203.31,11700.0,164.9619,165.319,164.9619,165.0106,11700.0
2012-09-21 13:30:00,203.21,203.82,203.21,203.27,22700.0,164.9294,165.4245,164.9294,164.9781,22700.0
2012-09-21 14:00:00,203.28,203.44,203.02,203.3,14900.0,164.9863,165.1161,164.7752,165.0025,14900.0
2012-09-21 14:30:00,203.25,203.65,203.13,203.58,16600.0,164.9619,165.2866,164.8645,165.2297,16600.0
2012-09-21 15:00:00,203.56,203.67,203.15,203.27,24700.0,165.2135,165.3028,164.8807,164.9781,24700.0
2012-09-21 15:30:00,203.19,203.48,202.94,203.01,31500.0,164.9132,165.1486,164.7103,164.7671,31500.0
2012-09-24 09:30:00,202.23,203.85,201.53,203.03,38700.0,164.1341,165.4489,163.5659,164.7833,38700.0
2012-09-24 10:00:00,203.07,203.89,202.96,203.81,21200.0,164.8158,165.4813,164.7265,165.4164,21200.0
2012-09-24 10:30:00,203.66,204.2,203.4,203.92,21100.0,165.2947,165.7329,165.0836,165.5057,21100.0
2012-09-24 11:00:00,203.9,203.98,203.34,203.46,14400.0,165.4895,165.5544,165.0349,165.1323,14400.0
2012-09-24 11:30:00,203.53,203.61,203.05,203.38,11200.0,165.1892,165.2541,164.7996,165.0674,11200.0
2012-09-24 12:00:00,203.34,203.64,203.15,203.23,20100.0,165.0349,165.2784,164.8807,164.9457,20100.0
2012-09-24 12:30:00,203.18,203.37,202.98,203.24,5500.0,164.9051,165.0593,164.7428,164.9538,5500.0
2012-09-24 13:00:00,203.18,203.61,203.16,203.32,27800.0,164.9051,165.2541,164.8889,165.0187,27800.0
2012-09-24 13:30:00,203.31,203.77,203.22,203.61,10000.0,165.0106,165.3839,164.9376,165.2541,10000.0
2012-09-24 14:00:00,203.61,204.01,203.61,203.92,13500.0,165.2541,165.5787,165.2541,165.5057,13500.0
2012-09-24 14:30:00,203.85,204.2,203.71,203.87,16600.0,165.4489,165.7329,165.3352,165.4651,16600.0
2012-09-24 15:00:00,203.93,204.34,203.64,204.23,19000.0,165.5138,165.8466,165.2784,165.7573,19000.0
2012-09-24 15:30:00,204.17,204.26,203.49,203.52,45400.0,165.7086,165.7816,165.1567,165.181,45400.0
2012-09-25 09:30:00,204.22,205.37,203.74,205.21,39100.0,165.7492,166.6825,165.3596,166.5527,39100.0
2012-09-25 10:00:00,205.29,205.98,205.13,205.98,44400.0,166.6176,167.1776,166.4878,167.1776,44400.0
2012-09-25 10:30:00,206.0,207.05,205.97,206.55,45000.0,167.1939,168.0461,167.1695,167.6403,45000.0
2012-09-25 11:00:00,206.55,207.85,206.49,207.6,72600.0,167.6403,168.6954,167.5916,168.4925,72600.0
2012-09-25 11:30:00,207.59,208.71,207.31,208.63,59600.0,168.4843,169.3934,168.2571,169.3284,59600.0
2012-09-25 12:00:00,208.63,208.63,207.67,207.91,40500.0,169.3284,169.3284,168.5493,168.7441,40500.0
2012-09-25 12:30:00,207.93,208.08,206.51,206.96,31600.0,168.7603,168.882,167.6078,167.973,31600.0
2012-09-25 13:00:00,206.79,207.12,206.59,207.08,18900.0,167.835,168.1029,167.6727,168.0704,18900.0
2012-09-25 13:30:00,207.04,207.48,206.85,207.31,23200.0,168.0379,168.3951,167.8837,168.2571,23200.0
2012-09-25 14:00:00,207.42,207.76,206.98,207.3,24300.0,168.3464,168.6223,167.9892,168.249,24300.0
2012-09-25 14:30:00,207.48,208.46,207.46,208.03,54000.0,168.3951,169.1904,168.3788,168.8415,54000.0
2012-09-25 15:00:00,208.01,208.04,206.81,207.78,54900.0,168.8252,168.8496,167.8513,168.6385,54900.0
2012-09-25 15:30:00,207.77,207.8,206.65,206.75,97300.0,168.6304,168.6548,167.7214,167.8026,97300.0
2012-09-26 09:30:00,206.32,208.47,205.48,206.95,68900.0,167.4536,169.1986,166.7718,167.9649,68900.0
2012-09-26 10:00:00,206.74,207.68,206.36,207.06,72100.0,167.7945,168.5574,167.486,168.0542,72100.0
2012-09-26 10:30:00,207.07,208.2,206.75,207.18,75600.0,168.0623,168.9794,167.8026,168.1516,75600.0
2012-09-26 11:00:00,206.99,207.66,206.53,207.08,38800.0,167.9974,168.5412,167.624,168.0704,38800.0
2012-09-26 11:30:00,207.1,208.25,206.76,208.13,36900.0,168.0866,169.02,167.8107,168.9226,36900.0
2012-09-26 12:00:00,208.14,208.29,207.69,208.1,41200.0,168.9307,169.0525,168.5655,168.8983,41200.0
2012-09-26 12:30:00,208.21,208.24,206.81,206.82,39300.0,168.9875,169.0119,167.8513,167.8594,39300.0
2012-09-26 13:00:00,206.93,207.28,206.65,207.26,32600.0,167.9487,168.2327,167.7214,168.2165,32600.0
2012-09-26 13:30:00,207.39,207.39,206.4,206.69,38100.0,168.322,168.322,167.5185,167.7539,38100.0
2012-09-26 14:00:00,206.65,207.49,206.65,207.16,32900.0,167.7214,168.4032,167.7214,168.1353,32900.0
2012-09-26 14:30:00,207.24,207.71,206.94,207.63,37300.0,168.2003,168.5817,167.9568,168.5168,37300.0
2012-09-26 15:00:00,207.59,207.62,206.89,207.35,50100.0,168.4843,168.5087,167.9162,168.2895,50100.0
2012-09-26 15:30:00,207.34,207.66,206.8,207.39,109900.0,168.2814,168.5412,167.8432,168.322,109900.0
2012-09-27 09:30:00,208.67,208.67,206.46,206.55,64000.0,169.3609,169.3609,167.5672,167.6403,64000.0
2012-09-27 10:00:00,206.55,207.0,205.75,206.3,59300.0,167.6403,168.0055,166.991,167.4373,59300.0
2012-09-27 10:30:00,206.27,206.34,205.11,205.36,42800.0,167.413,167.4698,166.4715,166.6744,42800.0
2012-09-27 11:00:00,205.45,205.74,204.53,205.43,48900.0,166.7475,166.9828,166.0008,166.7312,48900.0
2012-09-27 11:30:00,205.43,206.78,205.43,206.68,27700.0,166.7312,167.8269,166.7312,167.7458,27700.0
2012-09-27 12:00:00,206.55,206.94,206.35,206.82,22100.0,167.6403,167.9568,167.4779,167.8594,22100.0
2012-09-27 12:30:00,206.83,206.93,206.46,206.68,39800.0,167.8675,167.9487,167.5672,167.7458,39800.0
2012-09-27 13:00:00,206.72,207.16,206.58,206.89,27800.0,167.7782,168.1353,167.6646,167.9162,27800.0
2012-09-27 13:30:00,206.89,207.74,206.89,207.7,11600.0,167.9162,168.6061,167.9162,168.5736,11600.0
2012-09-27 14:00:00,207.74,208.02,207.41,207.67,17400.0,168.6061,168.8333,168.3382,168.5493,17400.0
2012-09-27 14:30:00,207.66,207.9,207.49,207.8,20600.0,168.5412,168.7359,168.4032,168.6548,20600.0
2012-09-27 15:00:00,207.71,207.92,207.47,207.72,33200.0,168.5817,168.7522,168.3869,168.5898,33200.0
2012-09-27 15:30:00,207.7,208.21,207.41,207.89,49600.0,168.5736,168.9875,168.3382,168.7278,49600.0
2012-09-28 09:30:00,207.53,208.62,206.19,207.0,47800.0,168.4356,169.3203,167.3481,168.0055,47800.0
2012-09-28 10:00:00,206.9,208.3,206.89,207.76,35900.0,167.9243,169.0606,167.9162,168.6223,35900.0
2012-09-28 10:30:00,207.53,208.26,207.12,207.6,19000.0,168.4356,169.0281,168.1029,168.4925,19000.0
2012-09-28 11:00:00,207.67,207.83,207.46,207.54,60400.0,168.5493,168.6791,168.3788,168.4438,60400.0
2012-09-28 11:30:00,207.56,208.56,207.54,208.0,8900.0,168.46,169.2716,168.4438,168.8171,8900.0
2012-09-28 12:00:00,208.0,209.57,207.96,208.92,42700.0,168.8171,170.0913,168.7846,169.5638,42700.0
2012-09-28 12:30:00,208.92,209.14,208.51,208.71,5300.0,169.5638,169.7423,169.231,169.3934,5300.0
2012-09-28 13:00:00,208.72,208.89,208.27,208.43,8200.0,169.4015,169.5394,169.0362,169.1661,8200.0
2012-09-28 13:30:00,208.49,209.37,208.44,208.97,51000.0,169.2148,169.929,169.1742,169.6044,51000.0
2012-09-28 14:00:00,208.91,209.16,208.19,208.41,8600.0,169.5557,169.7586,168.9713,169.1499,8600.0
2012-09-28 14:30:00,208.37,208.37,207.85,208.26,13700.0,169.1174,169.1174,168.6954,169.0281,13700.0
2012-09-28 15:00:00,208.26,208.79,208.0,208.43,23700.0,169.0281,169.4583,168.8171,169.1661,23700.0
2012-09-28 15:30:00,208.41,208.97,208.05,208.21,71000.0,169.1499,169.6044,168.8577,168.9875,71000.0
2012-10-01 09:30:00,208.9,209.49,207.57,207.95,31000.0,169.5476,170.0264,168.4681,168.7765,31000.0
2012-10-01 10:00:00,207.91,212.57,207.91,212.15,134900.0,168.7441,172.5262,168.7441,172.1853,134900.0
2012-10-01 10:30:00,212.13,214.19,212.13,214.18,89600.0,172.1691,173.841,172.1691,173.8329,89600.0
2012-10-01 11:00:00,214.22,214.4,212.19,212.42,54200.0,173.8654,174.0115,172.2178,172.4045,54200.0
2012-10-01 11:30:00,212.45,212.45,210.86,211.0,30900.0,172.4288,172.4288,171.1383,171.252,30900.0
2012-10-01 12:00:00,210.88,211.81,210.82,211.81,27600.0,171.1546,171.9094,171.1059,171.9094,27600.0
2012-10-01 12:30:00,211.81,211.97,210.14,210.59,23600.0,171.9094,172.0392,170.554,170.9192,23600.0
2012-10-01 13:00:00,210.62,210.74,209.5,210.19,38300.0,170.9435,171.0409,170.0345,170.5946,38300.0
2012-10-01 13:30:00,210.14,210.64,209.52,210.54,16100.0,170.554,170.9598,170.0508,170.8786,16100.0
2012-10-01 14:00:00,210.69,211.62,210.62,211.41,35800.0,171.0004,171.7552,170.9435,171.5847,35800.0
2012-10-01 14:30:00,211.43,211.98,211.28,211.73,45100.0,171.601,172.0474,171.4792,171.8444,45100.0
2012-10-01 15:00:00,211.61,211.83,210.54,211.2,49000.0,171.7471,171.9256,170.8786,171.4143,49000.0
2012-10-01 15:30:00,211.16,211.39,210.56,211.11,108500.0,171.3818,171.5685,170.8949,171.3412,108500.0
2012-10-02 09:30:00,211.78,212.29,211.0,212.23,32700.0,171.885,172.299,171.252,172.2503,32700.0
2012-10-02 10:00:00,212.03,212.46,211.42,211.86,34600.0,172.0879,172.4369,171.5928,171.95,34600.0
2012-10-02 10:30:00,212.15,213.13,212.05,212.05,33900.0,172.1853,172.9807,172.1042,172.1042,33900.0
2012-10-02 11:00:00,212.2,212.41,211.53,211.83,18900.0,172.2259,172.3963,171.6821,171.9256,18900.0
2012-10-02 11:30:00,211.83,212.14,210.73,210.87,24700.0,171.9256,172.1772,171.0328,171.1465,24700.0
2012-10-02 12:00:00,211.06,212.34,211.05,212.06,51600.0,171.3007,172.3395,171.2925,172.1123,51600.0
2012-10-02 12:30:00,211.96,212.18,211.53,211.56,23600.0,172.0311,172.2097,171.6821,171.7065,23600.0
2012-10-02 13:00:00,211.42,211.78,211.37,211.61,16400.0,171.5928,171.885,171.5523,171.7471,16400.0
2012-10-02 13:30:00,211.56,212.09,211.48,211.85,40100.0,171.7065,172.1366,171.6415,171.9418,40100.0
2012-10-02 14:00:00,211.79,211.97,211.29,211.59,45500.0,171.8931,172.0392,171.4873,171.7308,45500.0
2012-10-02 14:30:00,211.58,211.67,211.06,211.42,20100.0,171.7227,171.7957,171.3007,171.5928,20100.0
2012-10-02 15:00:00,211.31,212.53,211.31,212.5,47500.0,171.5036,172.4937,171.5036,172.4694,47500.0
2012-10-02 15:30:00,212.52,212.96,211.97,212.77,76800.0,172.4856,172.8427,172.0392,172.6885,76800.0
2012-10-03 09:30:00,213.49,213.49,211.42,211.55,37200.0,173.2729,173.2729,171.5928,171.6984,37200.0
2012-10-03 10:00:00,211.85,212.65,211.15,212.54,16500.0,171.9418,172.5911,171.3737,172.5019,16500.0
2012-10-03 10:30:00,212.67,213.31,212.43,213.0,25400.0,172.6074,173.1268,172.4126,172.8752,25400.0
2012-10-03 11:00:00,212.9,213.58,212.56,212.66,15800.0,172.794,173.3459,172.5181,172.5993,15800.0
2012-10-03 11:30:00,212.64,213.3,212.46,213.08,11900.0,172.583,173.1187,172.4369,172.9401,11900.0
2012-10-03 12:00:00,212.88,212.98,212.56,212.9,26300.0,172.7778,172.859,172.5181,172.794,26300.0
2012-10-03 12:30:00,212.88,212.97,212.37,212.88,16600.0,172.7778,172.8509,172.3639,172.7778,16600.0
2012-10-03 13:00:00,213.0,213.05,212.39,212.74,50200.0,172.8752,172.9158,172.3801,172.6642,50200.0
2012-10-03 13:30:00,212.81,212.81,211.49,211.5,24700.0,172.721,172.721,171.6497,171.6578,24700.0
2012-10-03 14:00:00,211.55,212.0,211.4,211.73,52000.0,171.6984,172.0636,171.5766,171.8444,52000.0
2012-10-03 14:30:00,212.03,212.48,211.88,211.88,9100.0,172.0879,172.4532,171.9662,171.9662,9100.0
2012-10-03 15:00:00,211.85,211.98,211.38,211.56,29400.0,171.9418,172.0474,171.5604,171.7065,29400.0
2012-10-03 15:30:00,211.71,212.16,211.58,211.96,74700.0,171.8282,172.1934,171.7227,172.0311,74700.0
2012-10-04 09:30:00,213.33,214.39,212.26,214.34,32400.0,173.143,174.0034,172.2746,173.9628,32400.0
2012-10-04 10:00:00,214.36,215.45,214.36,214.56,21100.0,173.979,174.8637,173.979,174.1413,21100.0
2012-10-04 10:30:00,214.5,214.55,214.01,214.2,16900.0,174.0926,174.1332,173.6949,173.8492,16900.0
2012-10-04 11:00:00,214.32,214.32,212.92,212.92,16200.0,173.9465,173.9465,172.8103,172.8103,16200.0
2012-10-04 11:30:00,212.97,213.96,212.95,213.86,15700.0,172.8509,173.6544,172.8346,173.5732,15700.0
2012-10-04 12:00:00,213.93,214.3,213.84,214.07,39100.0,173.63,173.9303,173.557,173.7436,39100.0
2012-10-04 12:30:00,214.2,214.2,213.66,213.73,10100.0,173.8492,173.8492,173.4109,173.4677,10100.0
2012-10-04 13:00:00,213.81,214.33,213.81,214.25,7100.0,173.5326,173.9547,173.5326,173.8897,7100.0
2012-10-04 13:30:00,214.4,214.74,214.28,214.69,8300.0,174.0115,174.2874,173.9141,174.2468,8300.0
2012-10-04 14:00:00,214.55,214.55,214.11,214.46,16200.0,174.1332,174.1332,173.7761,174.0602,16200.0
2012-10-04 14:30:00,214.51,214.51,214.13,214.23,16700.0,174.1008,174.1008,173.7923,173.8735,16700.0
2012-10-04 15:00:00,214.27,214.46,214.11,214.19,41400.0,173.906,174.0602,173.7761,173.841,41400.0
2012-10-04 15:30:00,214.29,214.37,213.32,213.81,148900.0,173.9222,173.9871,173.1349,173.5326,148900.0
2012-10-05 09:30:00,215.0,215.48,213.44,214.47,78600.0,174.4984,174.888,173.2323,174.0683,78600.0
2012-10-05 10:00:00,214.46,215.77,214.37,215.7,30100.0,174.0602,175.1234,173.9871,175.0666,30100.0
2012-10-05 10:30:00,215.7,216.58,215.7,216.4,42800.0,175.0666,175.7808,175.0666,175.6347,42800.0
2012-10-05 11:00:00,216.56,216.62,215.84,215.98,36400.0,175.7646,175.8133,175.1802,175.2938,36400.0
2012-10-05 11:30:00,215.9,216.1,215.71,215.91,18100.0,175.2289,175.3912,175.0747,175.237,18100.0
2012-10-05 12:00:00,215.9,216.11,215.67,215.92,18700.0,175.2289,175.3993,175.0422,175.2451,18700.0
2012-10-05 12:30:00,215.92,216.09,215.69,215.81,12400.0,175.2451,175.3831,175.0585,175.1559,12400.0
2012-10-05 13:00:00,215.81,216.12,215.7,215.73,15500.0,175.1559,175.4075,175.0666,175.0909,15500.0
2012-10-05 13:30:00,215.71,215.95,215.66,215.7,28400.0,175.0747,175.2695,175.0341,175.0666,28400.0
2012-10-05 14:00:00,215.77,215.83,215.44,215.45,25500.0,175.1234,175.1721,174.8556,174.8637,25500.0
2012-10-05 14:30:00,215.5,215.68,215.06,215.1,47000.0,174.9043,175.0503,174.5471,174.5796,47000.0
2012-10-05 15:00:00,215.06,215.38,214.73,215.07,23900.0,174.5471,174.8069,174.2793,174.5553,23900.0
2012-10-05 15:30:00,215.04,215.55,214.74,215.45,59800.0,174.5309,174.9448,174.2874,174.8637,59800.0
2012-10-08 09:30:00,214.27,214.45,212.87,213.23,35800.0,173.906,174.0521,172.7697,173.0619,35800.0
2012-10-08 10:00:00,213.36,214.0,213.29,213.76,27200.0,173.1674,173.6868,173.1106,173.492,27200.0
2012-10-08 10:30:00,213.77,214.54,213.4,214.27,23100.0,173.5002,174.1251,173.1999,173.906,23100.0
2012-10-08 11:00:00,214.29,214.42,213.29,213.56,10400.0,173.9222,174.0277,173.1106,173.3297,10400.0
2012-10-08 11:30:00,213.55,213.62,213.19,213.62,10400.0,173.3216,173.3784,173.0294,173.3784,10400.0
2012-10-08 12:00:00,213.6,213.92,213.5,213.69,5500.0,173.3622,173.6219,173.281,173.4352,5500.0
2012-10-08 12:30:00,213.76,213.84,213.49,213.84,6700.0,173.492,173.557,173.2729,173.557,6700.0
2012-10-08 13:00:00,213.78,213.88,213.58,213.6,6500.0,173.5083,173.5894,173.3459,173.3622,6500.0
2012-10-08 13:30:00,213.67,213.76,213.39,213.51,10600.0,173.419,173.492,173.1917,173.2891,10600.0
2012-10-08 14:00:00,213.54,213.66,213.26,213.33,13400.0,173.3135,173.4109,173.0862,173.143,13400.0
2012-10-08 14:30:00,213.28,213.46,213.25,213.34,13200.0,173.1025,173.2486,173.0781,173.1512,13200.0
2012-10-08 15:00:00,213.35,213.71,213.35,213.49,36100.0,173.1593,173.4515,173.1593,173.2729,36100.0
2012-10-08 15:30:00,213.54,213.7,213.33,213.63,41700.0,173.3135,173.4433,173.143,173.3865,41700.0
2012-10-09 09:30:00,213.84,213.84,211.61,211.61,18400.0,173.557,173.557,171.7471,171.7471,18400.0
2012-10-09 10:00:00,211.82,213.31,211.62,212.97,22400.0,171.9175,173.1268,171.7552,172.8509,22400.0
2012-10-09 10:30:00,212.92,213.16,211.18,211.26,22000.0,172.8103,173.0051,171.3981,171.463,22000.0
2012-10-09 11:00:00,211.15,211.27,210.14,210.14,32500.0,171.3737,171.4711,170.554,170.554,32500.0
2012-10-09 11:30:00,210.17,210.73,210.17,210.64,13600.0,170.5783,171.0328,170.5783,170.9598,13600.0
2012-10-09 12:00:00,210.66,211.05,210.66,210.8,15800.0,170.976,171.2925,170.976,171.0896,15800.0
2012-10-09 12:30:00,210.88,211.07,210.69,210.9,8900.0,171.1546,171.3088,171.0004,171.1708,8900.0
2012-10-09 13:00:00,210.89,211.15,210.82,210.89,7500.0,171.1627,171.3737,171.1059,171.1627,7500.0
2012-10-09 13:30:00,210.88,211.1,210.49,210.64,8700.0,171.1546,171.3331,170.838,170.9598,8700.0
2012-10-09 14:00:00,210.59,211.31,210.57,210.92,12500.0,170.9192,171.5036,170.903,171.187,12500.0
2012-10-09 14:30:00,210.91,211.07,210.33,211.07,26100.0,171.1789,171.3088,170.7082,171.3088,26100.0
2012-10-09 15:00:00,211.08,211.2,210.69,210.93,39100.0,171.3169,171.4143,171.0004,171.1952,39100.0
2012-10-09 15:30:00,210.94,211.1,210.37,210.95,123100.0,171.2033,171.3331,170.7406,171.2114,123100.0
2012-10-10 09:30:00,210.99,211.11,209.15,209.77,15400.0,171.2438,171.3412,169.7505,170.2537,15400.0
2012-10-10 10:00:00,209.73,210.0,209.39,209.83,15400.0,170.2212,170.4403,169.9453,170.3024,15400.0
2012-10-10 10:30:00,209.97,210.13,209.55,209.58,9200.0,170.416,170.5459,170.0751,170.0995,9200.0
2012-10-10 11:00:00,209.58,209.94,209.58,209.86,10100.0,170.0995,170.3916,170.0995,170.3267,10100.0
2012-10-10 11:30:00,209.76,209.76,208.7,208.92,12400.0,170.2456,170.2456,169.3852,169.5638,12400.0
2012-10-10 12:00:00,208.87,209.65,208.85,209.58,32000.0,169.5232,170.1563,169.507,170.0995,32000.0
2012-10-10 12:30:00,209.64,209.7,209.07,209.21,18200.0,170.1482,170.1969,169.6855,169.7992,18200.0
2012-10-10 13:00:00,209.16,209.7,208.91,209.69,11100.0,169.7586,170.1969,169.5557,170.1887,11100.0
2012-10-10 13:30:00,209.7,209.84,209.35,209.54,15000.0,170.1969,170.3105,169.9128,170.067,15000.0
2012-10-10 14:00:00,209.47,209.95,209.47,209.85,13800.0,170.0102,170.3998,170.0102,170.3186,13800.0
2012-10-10 14:30:00,209.95,210.0,209.58,209.8,13500.0,170.3998,170.4403,170.0995,170.278,13500.0
2012-10-10 15:00:00,209.76,209.98,209.37,209.71,16200.0,170.2456,170.4241,169.929,170.205,16200.0
2012-10-10 15:30:00,209.57,209.91,209.43,209.68,54600.0,170.0913,170.3673,169.9777,170.1806,54600.0
2012-10-11 09:30:00,212.17,216.79,211.5,216.47,94700.0,172.2016,175.9512,171.6578,175.6915,94700.0
2012-10-11 10:00:00,216.38,218.23,216.24,216.95,73500.0,175.6185,177.12,175.5049,176.0811,73500.0
2012-10-11 10:30:00,216.89,217.26,216.0,217.26,37400.0,176.0324,176.3327,175.3101,176.3327,37400.0
2012-10-11 11:00:00,217.28,217.72,216.24,216.46,74700.0,176.3489,176.7061,175.5049,175.6834,74700.0
2012-10-11 11:30:00,216.46,216.56,215.89,215.95,32400.0,175.6834,175.7646,175.2208,175.2695,32400.0
2012-10-11 12:00:00,215.95,216.65,215.84,216.5,60100.0,175.2695,175.8376,175.1802,175.7159,60100.0
2012-10-11 12:30:00,216.57,216.95,216.39,216.65,72000.0,175.7727,176.0811,175.6266,175.8376,72000.0
2012-10-11 13:00:00,216.65,217.12,216.46,217.09,20700.0,175.8376,176.2191,175.6834,176.1947,20700.0
2012-10-11 13:30:00,217.15,217.26,216.62,217.0,30000.0,176.2434,176.3327,175.8133,176.1217,30000.0
2012-10-11 14:00:00,216.95,218.04,216.7,217.91,39300.0,176.0811,176.9658,175.8782,176.8603,39300.0
2012-10-11 14:30:00,217.72,217.96,217.29,217.72,62200.0,176.7061,176.9008,176.3571,176.7061,62200.0
2012-10-11 15:00:00,217.72,217.74,216.85,217.51,59400.0,176.7061,176.7223,175.9999,176.5356,59400.0
2012-10-11 15:30:00,217.45,217.52,216.52,216.83,96200.0,176.4869,176.5437,175.7321,175.9837,96200.0
2012-10-12 09:30:00,216.09,216.49,215.14,216.01,30700.0,175.3831,175.7078,174.6121,175.3182,30700.0
2012-10-12 10:00:00,216.03,216.6,214.36,214.53,46700.0,175.3344,175.797,173.979,174.117,46700.0
2012-10-12 10:30:00,214.33,214.71,213.89,214.29,12300.0,173.9547,174.2631,173.5975,173.9222,12300.0
2012-10-12 11:00:00,214.28,214.39,213.67,213.83,11000.0,173.9141,174.0034,173.419,173.5489,11000.0
2012-10-12 11:30:00,213.88,213.92,213.33,213.74,26100.0,173.5894,173.6219,173.143,173.4758,26100.0
2012-10-12 12:00:00,213.63,214.06,213.44,213.98,26500.0,173.3865,173.7355,173.2323,173.6706,26500.0
2012-10-12 12:30:00,214.0,214.4,213.57,214.16,16900.0,173.6868,174.0115,173.3378,173.8167,16900.0
2012-10-12 13:00:00,214.19,214.82,214.09,214.71,10400.0,173.841,174.3524,173.7599,174.2631,10400.0
2012-10-12 13:30:00,214.74,215.08,214.06,215.04,18000.0,174.2874,174.5634,173.7355,174.5309,18000.0
2012-10-12 14:00:00,215.03,215.08,214.13,214.43,26500.0,174.5228,174.5634,173.7923,174.0358,26500.0
2012-10-12 14:30:00,214.32,214.87,214.06,214.54,20200.0,173.9465,174.3929,173.7355,174.1251,20200.0
2012-10-12 15:00:00,214.48,214.58,214.22,214.44,27300.0,174.0764,174.1576,173.8654,174.0439,27300.0
2012-10-12 15:30:00,214.47,214.8,214.07,214.67,57400.0,174.0683,174.3361,173.7436,174.2306,57400.0
2012-10-15 09:30:00,215.56,215.56,214.24,214.62,30900.0,174.953,174.953,173.8816,174.19,30900.0
2012-10-15 10:00:00,214.59,214.62,213.37,213.57,18900.0,174.1657,174.19,173.1755,173.3378,18900.0
2012-10-15 10:30:00,213.6,214.41,213.47,214.41,13600.0,173.3622,174.0196,173.2567,174.0196,13600.0
2012-10-15 11:00:00,214.44,215.78,214.35,215.43,28100.0,174.0439,175.1315,173.9709,174.8474,28100.0
2012-10-15 11:30:00,215.32,215.63,214.72,215.24,69600.0,174.7582,175.0098,174.2712,174.6932,69600.0
2012-10-15 12:00:00,215.22,215.22,214.77,215.16,29400.0,174.677,174.677,174.3118,174.6283,29400.0
2012-10-15 12:30:00,215.17,215.65,215.0,215.41,65000.0,174.6364,175.026,174.4984,174.8312,65000.0
2012-10-15 13:00:00,215.21,215.53,215.0,215.16,28200.0,174.6689,174.9286,174.4984,174.6283,28200.0
2012-10-15 13:30:00,215.26,215.31,214.95,215.27,22800.0,174.7095,174.75,174.4579,174.7176,22800.0
2012-10-15 14:00:00,215.28,215.64,215.1,215.28,24900.0,174.7257,175.0179,174.5796,174.7257,24900.0
2012-10-15 14:30:00,215.26,215.26,214.74,215.13,17100.0,174.7095,174.7095,174.2874,174.604,17100.0
2012-10-15 15:00:00,215.1,215.62,215.08,215.61,33300.0,174.5796,175.0017,174.5634,174.9935,33300.0
2012-10-15 15:30:00,215.62,215.95,215.09,215.55,115000.0,175.0017,175.2695,174.5715,174.9448,115000.0
2012-10-16 09:30:00,202.06,204.0,200.8,203.0,234500.0,163.9961,165.5706,162.9734,164.759,234500.0
2012-10-16 10:00:00,203.0,203.52,201.0,201.48,221200.0,164.759,165.181,163.1358,163.5253,221200.0
2012-10-16 10:30:00,201.48,201.74,197.18,200.81,209400.0,163.5253,163.7364,160.0354,162.9815,209400.0
2012-10-16 11:00:00,200.94,204.0,200.55,203.43,144300.0,163.0871,165.5706,162.7705,165.108,144300.0
2012-10-16 11:30:00,203.48,203.65,202.25,203.13,117600.0,165.1486,165.2866,164.1503,164.8645,117600.0
2012-10-16 12:00:00,203.1,205.48,203.0,205.35,108200.0,164.8402,166.7718,164.759,166.6663,108200.0
2012-10-16 12:30:00,205.35,206.56,204.81,205.58,78600.0,166.6663,167.6484,166.228,166.853,78600.0
2012-10-16 13:00:00,205.59,207.81,205.0,207.81,69600.0,166.8611,168.6629,166.3822,168.6629,69600.0
2012-10-16 13:30:00,207.88,209.48,207.04,209.19,139300.0,168.7197,170.0183,168.0379,169.7829,139300.0
2012-10-16 14:00:00,209.19,209.25,206.39,207.01,110300.0,169.7829,169.8316,167.5104,168.0136,110300.0
2012-10-16 14:30:00,207.01,210.6,206.31,209.73,151500.0,168.0136,170.9273,167.4455,170.2212,151500.0
2012-10-16 15:00:00,209.75,209.91,207.75,209.46,145300.0,170.2374,170.3673,168.6142,170.0021,145300.0
2012-10-16 15:30:00,209.37,210.48,209.26,209.61,307600.0,169.929,170.8299,169.8397,170.1238,307600.0
2012-10-17 09:30:00,210.0,210.94,208.74,210.15,69800.0,170.4403,171.2033,169.4177,170.5621,69800.0
2012-10-17 10:00:00,210.06,211.2,210.02,210.81,34400.0,170.489,171.4143,170.4566,171.0978,34400.0
2012-10-17 10:30:00,210.81,210.88,210.0,210.24,44800.0,171.0978,171.1546,170.4403,170.6351,44800.0
2012-10-17 11:00:00,210.25,210.56,210.15,210.3,19300.0,170.6432,170.8949,170.5621,170.6838,19300.0
2012-10-17 11:30:00,210.24,210.24,210.0,210.0,33400.0,170.6351,170.6351,170.4403,170.4403,33400.0
2012-10-17 12:00:00,210.06,210.5,210.0,210.34,39400.0,170.489,170.8462,170.4403,170.7163,39400.0
2012-10-17 12:30:00,210.39,210.65,210.3,210.5,40400.0,170.7569,170.9679,170.6838,170.8462,40400.0
2012-10-17 13:00:00,210.5,210.6,210.26,210.28,32100.0,170.8462,170.9273,170.6514,170.6676,32100.0
2012-10-17 13:30:00,210.29,210.37,210.0,210.07,40600.0,170.6757,170.7406,170.4403,170.4972,40600.0
2012-10-17 14:00:00,210.07,210.15,210.0,210.05,55900.0,170.4972,170.5621,170.4403,170.4809,55900.0
2012-10-17 14:30:00,210.01,210.43,210.0,210.32,61000.0,170.4485,170.7893,170.4403,170.7001,61000.0
2012-10-17 15:00:00,210.33,210.35,209.54,209.6,81600.0,170.7082,170.7244,170.067,170.1157,81600.0
2012-10-17 15:30:00,209.6,209.69,208.94,209.28,124400.0,170.1157,170.1887,169.58,169.856,124400.0
2012-10-18 09:30:00,209.76,210.15,208.54,210.02,23900.0,170.2456,170.5621,169.2554,170.4566,23900.0
2012-10-18 10:00:00,210.14,210.35,209.18,209.35,99300.0,170.554,170.7244,169.7748,169.9128,99300.0
2012-10-18 10:30:00,209.35,210.2,209.3,210.05,25300.0,169.9128,170.6027,169.8722,170.4809,25300.0
2012-10-18 11:00:00,210.08,210.42,209.95,210.09,24800.0,170.5053,170.7812,170.3998,170.5134,24800.0
2012-10-18 11:30:00,210.09,210.68,210.0,210.58,14100.0,170.5134,170.9922,170.4403,170.9111,14100.0
2012-10-18 12:00:00,210.55,210.63,209.84,210.08,41700.0,170.8867,170.9517,170.3105,170.5053,41700.0
2012-10-18 12:30:00,210.08,210.2,209.72,209.83,19100.0,170.5053,170.6027,170.2131,170.3024,19100.0
2012-10-18 13:00:00,209.85,210.13,209.44,209.7,48500.0,170.3186,170.5459,169.9858,170.1969,48500.0
2012-10-18 13:30:00,209.7,209.82,208.75,209.12,65800.0,170.1969,170.2943,169.4258,169.7261,65800.0
2012-10-18 14:00:00,209.12,209.27,208.54,209.0,91200.0,169.7261,169.8479,169.2554,169.6287,91200.0
2012-10-18 14:30:00,209.0,209.16,208.7,208.98,216500.0,169.6287,169.7586,169.3852,169.6125,216500.0
2012-10-18 15:00:00,208.99,209.39,208.39,209.24,49100.0,169.6206,169.9453,169.1336,169.8235,49100.0
2012-10-18 15:30:00,209.29,209.66,209.16,209.51,88600.0,169.8641,170.1644,169.7586,170.0426,88600.0
2012-10-19 09:30:00,209.44,209.69,208.19,209.45,73000.0,169.9858,170.1887,168.9713,169.994,73000.0
2012-10-19 10:00:00,209.36,210.28,209.2,210.0,32400.0,169.9209,170.6676,169.791,170.4403,32400.0
2012-10-19 10:30:00,209.97,210.15,208.97,208.97,31900.0,170.416,170.5621,169.6044,169.6044,31900.0
2012-10-19 11:00:00,209.08,209.08,207.99,208.41,53800.0,169.6937,169.6937,168.809,169.1499,53800.0
2012-10-19 11:30:00,208.31,208.36,207.71,208.06,29100.0,169.0687,169.1093,168.5817,168.8658,29100.0
2012-10-19 12:00:00,208.06,208.1,206.84,207.08,32100.0,168.8658,168.8983,167.8756,168.0704,32100.0
2012-10-19 12:30:00,207.13,207.46,207.03,207.08,16800.0,168.111,168.3788,168.0298,168.0704,16800.0
2012-10-19 13:00:00,207.06,207.09,206.49,206.49,35600.0,168.0542,168.0785,167.5916,167.5916,35600.0
2012-10-19 13:30:00,206.5,206.61,205.53,206.05,44800.0,167.5997,167.6889,166.8124,167.2344,44800.0
2012-10-19 14:00:00,206.01,206.46,205.86,206.46,65500.0,167.202,167.5672,167.0802,167.5672,65500.0
2012-10-19 14:30:00,206.47,206.84,206.09,206.47,74800.0,167.5753,167.8756,167.2669,167.5753,74800.0
2012-10-19 15:00:00,206.45,206.68,205.86,206.28,51000.0,167.5591,167.7458,167.0802,167.4211,51000.0
2012-10-19 15:30:00,206.3,206.71,205.73,205.79,163500.0,167.4373,167.7701,166.9747,167.0234,163500.0
2012-10-22 09:30:00,200.47,206.18,200.47,206.0,71900.0,162.7056,167.34,162.7056,167.1939,71900.0
2012-10-22 10:00:00,206.0,206.67,205.63,206.05,57800.0,167.1939,167.7376,166.8936,167.2344,57800.0
2012-10-22 10:30:00,206.2,206.26,205.22,205.56,27800.0,167.3562,167.4049,166.5608,166.8367,27800.0
2012-10-22 11:00:00,205.58,206.1,205.29,205.6,40800.0,166.853,167.275,166.6176,166.8692,40800.0
2012-10-22 11:30:00,205.6,206.26,205.17,205.9,26100.0,166.8692,167.4049,166.5202,167.1127,26100.0
2012-10-22 12:00:00,206.01,206.01,205.07,205.07,19600.0,167.202,167.202,166.4391,166.4391,19600.0
2012-10-22 12:30:00,205.15,205.55,204.71,205.35,26400.0,166.504,166.8286,166.1469,166.6663,26400.0
2012-10-22 13:00:00,205.38,205.38,204.63,204.87,23100.0,166.6907,166.6907,166.0819,166.2767,23100.0
2012-10-22 13:30:00,204.9,205.09,204.21,204.31,27800.0,166.3011,166.4553,165.7411,165.8222,27800.0
2012-10-22 14:00:00,204.34,204.88,204.32,204.45,26200.0,165.8466,166.2848,165.8303,165.9358,26200.0
2012-10-22 14:30:00,204.47,204.81,204.33,204.59,24400.0,165.9521,166.228,165.8385,166.0495,24400.0
2012-10-22 15:00:00,204.56,204.86,204.2,204.86,34300.0,166.0251,166.2686,165.7329,166.2686,34300.0
2012-10-22 15:30:00,204.86,205.58,204.51,205.43,81800.0,166.2686,166.853,165.9845,166.7312,81800.0
2012-10-23 09:30:00,202.88,205.52,202.34,205.52,51000.0,164.6616,166.8043,164.2233,166.8043,51000.0
2012-10-23 10:00:00,205.51,206.2,204.12,204.46,28900.0,166.7962,167.3562,165.668,165.944,28900.0
2012-10-23 10:30:00,204.33,204.35,203.76,204.35,105000.0,165.8385,165.8547,165.3758,165.8547,105000.0
2012-10-23 11:00:00,204.35,204.42,203.86,204.1,26800.0,165.8547,165.9115,165.457,165.6518,26800.0
2012-10-23 11:30:00,203.96,204.24,203.8,204.09,22000.0,165.5382,165.7654,165.4083,165.6437,22000.0
2012-10-23 12:00:00,204.09,204.41,203.63,204.12,11800.0,165.6437,165.9034,165.2703,165.668,11800.0
2012-10-23 12:30:00,204.15,204.44,204.1,204.13,7900.0,165.6924,165.9277,165.6518,165.6761,7900.0
2012-10-23 13:00:00,204.33,204.53,204.0,204.49,11600.0,165.8385,166.0008,165.5706,165.9683,11600.0
2012-10-23 13:30:00,204.45,204.77,204.27,204.46,16300.0,165.9358,166.1956,165.7898,165.944,16300.0
2012-10-23 14:00:00,204.43,204.74,204.15,204.31,32800.0,165.9196,166.1712,165.6924,165.8222,32800.0
2012-10-23 14:30:00,204.35,204.86,204.25,204.48,48700.0,165.8547,166.2686,165.7735,165.9602,48700.0
2012-10-23 15:00:00,204.57,204.81,204.04,204.1,51800.0,166.0332,166.228,165.6031,165.6518,51800.0
2012-10-23 15:30:00,204.11,204.41,203.82,204.22,63000.0,165.6599,165.9034,165.4245,165.7492,63000.0
2012-10-24 09:30:00,204.95,206.16,203.06,204.15,30700.0,166.3417,167.3237,164.8077,165.6924,30700.0
2012-10-24 10:00:00,204.31,204.31,203.39,203.52,22400.0,165.8222,165.8222,165.0755,165.181,22400.0
2012-10-24 10:30:00,203.52,204.26,203.16,203.17,19700.0,165.181,165.7816,164.8889,164.897,19700.0
2012-10-24 11:00:00,203.1,203.28,202.58,202.71,22100.0,164.8402,164.9863,164.4181,164.5236,22100.0
2012-10-24 11:30:00,202.81,202.81,202.06,202.38,28200.0,164.6048,164.6048,163.9961,164.2558,28200.0
2012-10-24 12:00:00,202.36,202.65,201.99,202.0,43900.0,164.2396,164.4749,163.9393,163.9474,43900.0
2012-10-24 12:30:00,202.03,202.56,201.59,201.91,35700.0,163.9717,164.4019,163.6146,163.8743,35700.0
2012-10-24 13:00:00,201.8,202.03,201.52,201.64,34200.0,163.7851,163.9717,163.5578,163.6552,34200.0
2012-10-24 13:30:00,201.61,201.75,201.21,201.45,44500.0,163.6308,163.7445,163.3062,163.501,44500.0
2012-10-24 14:00:00,201.35,201.56,200.89,201.17,43200.0,163.4198,163.5903,163.0465,163.2737,43200.0
2012-10-24 14:30:00,201.2,201.44,200.33,200.33,48000.0,163.2981,163.4929,162.592,162.592,48000.0
2012-10-24 15:00:00,200.25,200.5,199.91,200.04,77700.0,162.527,162.7299,162.2511,162.3566,77700.0
2012-10-24 15:30:00,200.15,200.25,198.94,199.38,187500.0,162.4459,162.527,161.4638,161.8209,187500.0
2012-10-25 09:30:00,200.85,202.11,199.5,200.26,114500.0,163.014,164.0367,161.9183,162.5352,114500.0
2012-10-25 10:00:00,200.25,200.95,199.86,200.5,35300.0,162.527,163.0952,162.2105,162.7299,35300.0
2012-10-25 10:30:00,200.51,200.51,198.73,198.77,86900.0,162.7381,162.7381,161.2934,161.3258,86900.0
2012-10-25 11:00:00,198.84,199.46,198.76,199.05,46700.0,161.3827,161.8859,161.3177,161.5531,46700.0
2012-10-25 11:30:00,199.16,199.53,198.63,199.21,15500.0,161.6424,161.9427,161.2122,161.683,15500.0
2012-10-25 12:00:00,199.3,199.45,199.0,199.45,13900.0,161.756,161.8777,161.5125,161.8777,13900.0
2012-10-25 12:30:00,199.38,199.72,199.04,199.64,19900.0,161.8209,162.0969,161.545,162.032,19900.0
2012-10-25 13:00:00,199.59,199.84,199.08,199.51,32100.0,161.9914,162.1943,161.5774,161.9264,32100.0
2012-10-25 13:30:00,199.49,199.5,198.95,199.01,43800.0,161.9102,161.9183,161.4719,161.5206,43800.0
2012-10-25 14:00:00,199.03,199.31,198.77,198.81,42300.0,161.5369,161.7641,161.3258,161.3583,42300.0
2012-10-25 14:30:00,198.79,199.48,198.79,199.24,33000.0,161.3421,161.9021,161.3421,161.7073,33000.0
2012-10-25 15:00:00,199.2,199.65,199.03,199.38,41800.0,161.6748,162.0401,161.5369,161.8209,41800.0
2012-10-25 15:30:00,199.36,199.68,199.09,199.67,77300.0,161.8047,162.0644,161.5856,162.0563,77300.0
2012-10-26 09:30:00,199.96,200.0,198.0,198.0,72600.0,162.2917,162.3241,160.7009,160.7009,72600.0
2012-10-26 10:00:00,198.04,198.49,197.1,197.68,74900.0,160.7334,161.0986,159.9704,160.4412,74900.0
2012-10-26 10:30:00,197.54,198.2,197.29,197.94,44000.0,160.3275,160.8632,160.1246,160.6522,44000.0
2012-10-26 11:00:00,197.95,197.95,197.39,197.56,23800.0,160.6603,160.6603,160.2058,160.3438,23800.0
2012-10-26 11:30:00,197.56,197.92,197.21,197.27,27900.0,160.3438,160.636,160.0597,160.1084,27900.0
2012-10-26 12:00:00,197.23,197.23,196.24,197.01,40900.0,160.0759,160.0759,159.2724,159.8974,40900.0
2012-10-26 12:30:00,196.91,197.07,196.2,196.86,22400.0,159.8162,159.9461,159.24,159.7756,22400.0
2012-10-26 13:00:00,196.93,197.0,196.34,196.63,33100.0,159.8325,159.8893,159.3536,159.589,33100.0
2012-10-26 13:30:00,196.62,197.38,196.51,197.06,54500.0,159.5809,160.1977,159.4916,159.938,54500.0
2012-10-26 14:00:00,197.13,197.41,196.71,197.25,119300.0,159.9948,160.222,159.6539,160.0922,119300.0
2012-10-26 14:30:00,197.19,197.45,196.79,196.97,122600.0,160.0435,160.2545,159.7188,159.8649,122600.0
2012-10-26 15:00:00,196.97,197.92,196.93,197.92,160500.0,159.8649,160.636,159.8325,160.636,160500.0
2012-10-26 15:30:00,198.01,198.19,197.34,197.49,103800.0,160.709,160.8551,160.1652,160.287,103800.0
2012-10-31 09:30:00,200.94,206.0,199.96,204.67,151400.0,163.0871,167.1939,162.2917,166.1144,151400.0
2012-10-31 10:00:00,204.62,204.73,201.41,202.27,69500.0,166.0738,166.1631,163.4685,164.1665,69500.0
2012-10-31 10:30:00,202.22,202.22,199.88,199.97,46600.0,164.1259,164.1259,162.2267,162.2998,46600.0
2012-10-31 11:00:00,200.04,201.18,199.61,200.83,45200.0,162.3566,163.2818,162.0076,162.9978,45200.0
2012-10-31 11:30:00,200.84,201.88,200.84,201.22,33800.0,163.0059,163.85,163.0059,163.3143,33800.0
2012-10-31 12:00:00,201.1,201.41,200.74,200.86,37700.0,163.2169,163.4685,162.9247,163.0221,37700.0
2012-10-31 12:30:00,200.81,201.14,199.99,200.64,48500.0,162.9815,163.2494,162.316,162.8436,48500.0
2012-10-31 13:00:00,200.67,201.93,200.37,201.57,64900.0,162.8679,163.8906,162.6244,163.5984,64900.0
2012-10-31 13:30:00,201.54,202.31,201.48,201.97,34200.0,163.574,164.199,163.5253,163.923,34200.0
2012-10-31 14:00:00,201.88,202.82,201.35,202.49,44700.0,163.85,164.6129,163.4198,164.3451,44700.0
2012-10-31 14:30:00,202.43,202.55,201.81,201.81,29200.0,164.2964,164.3938,163.7932,163.7932,29200.0
2012-10-31 15:00:00,201.94,203.01,201.69,202.84,58500.0,163.8987,164.7671,163.6958,164.6291,58500.0
2012-10-31 15:30:00,202.8,202.8,201.16,201.47,128300.0,164.5967,164.5967,163.2656,163.5172,128300.0
2012-11-01 09:30:00,201.83,204.58,200.98,201.7,100900.0,163.8094,166.0414,163.1195,163.7039,100900.0
2012-11-01 10:00:00,201.66,202.68,201.22,201.23,115100.0,163.6714,164.4993,163.3143,163.3224,115100.0
2012-11-01 10:30:00,201.3,202.82,201.3,202.36,130300.0,163.3792,164.6129,163.3792,164.2396,130300.0
2012-11-01 11:00:00,202.4,203.03,202.17,202.9,31200.0,164.272,164.7833,164.0854,164.6778,31200.0
2012-11-01 11:30:00,202.9,203.0,202.23,202.59,17500.0,164.6778,164.759,164.1341,164.4262,17500.0
2012-11-01 12:00:00,202.61,202.72,201.89,202.03,21400.0,164.4425,164.5317,163.8581,163.9717,21400.0
2012-11-01 12:30:00,202.06,202.35,201.78,202.09,13800.0,163.9961,164.2314,163.7688,164.0204,13800.0
2012-11-01 13:00:00,202.07,202.19,201.38,201.53,25700.0,164.0042,164.1016,163.4442,163.5659,25700.0
2012-11-01 13:30:00,201.61,201.82,201.16,201.24,23000.0,163.6308,163.8013,163.2656,163.3305,23000.0
2012-11-01 14:00:00,201.18,201.55,200.87,200.95,32400.0,163.2818,163.5821,163.0302,163.0952,32400.0
2012-11-01 14:30:00,200.95,201.51,200.42,201.24,67600.0,163.0952,163.5497,162.665,163.3305,67600.0
2012-11-01 15:00:00,201.29,201.49,200.46,200.71,63100.0,163.3711,163.5335,162.6975,162.9004,63100.0
2012-11-01 15:30:00,200.7,200.94,200.35,200.53,114000.0,162.8923,163.0871,162.6082,162.7543,114000.0
2012-11-02 09:30:00,201.53,204.0,200.88,202.77,51300.0,163.5659,165.5706,163.0384,164.5723,51300.0
2012-11-02 10:00:00,202.65,202.76,201.04,201.12,31500.0,164.4749,164.5642,163.1682,163.2332,31500.0
2012-11-02 10:30:00,201.24,202.99,201.05,202.31,66800.0,163.3305,164.7509,163.1763,164.199,66800.0
2012-11-02 11:00:00,202.27,202.46,201.26,201.45,20000.0,164.1665,164.3207,163.3468,163.501,20000.0
2012-11-02 11:30:00,201.43,202.55,201.22,202.39,34100.0,163.4848,164.3938,163.3143,164.2639,34100.0
2012-11-02 12:00:00,202.45,202.73,202.25,202.68,25700.0,164.3126,164.5399,164.1503,164.4993,25700.0
2012-11-02 12:30:00,202.65,203.07,202.6,202.99,24800.0,164.4749,164.8158,164.4344,164.7509,24800.0
2012-11-02 13:00:00,203.0,203.35,202.7,203.01,23300.0,164.759,165.0431,164.5155,164.7671,23300.0
2012-11-02 13:30:00,202.97,202.97,201.97,202.08,21500.0,164.7346,164.7346,163.923,164.0123,21500.0
2012-11-02 14:00:00,202.19,202.41,201.89,202.41,23600.0,164.1016,164.2801,163.8581,164.2801,23600.0
2012-11-02 14:30:00,202.21,202.52,201.96,202.06,31300.0,164.1178,164.3694,163.9149,163.9961,31300.0
2012-11-02 15:00:00,202.16,202.35,201.66,201.9,37500.0,164.0772,164.2314,163.6714,163.8662,37500.0
2012-11-02 15:30:00,201.87,201.96,200.98,201.06,82500.0,163.8419,163.9149,163.1195,163.1845,82500.0
2012-11-05 09:30:00,200.0,200.96,198.82,200.15,141600.0,162.3241,163.1033,161.3664,162.4459,141600.0
2012-11-05 10:00:00,200.13,200.71,199.27,200.56,33800.0,162.4296,162.9004,161.7317,162.7786,33800.0
2012-11-05 10:30:00,200.52,201.46,200.36,201.15,56200.0,162.7462,163.5091,162.6163,163.2575,56200.0
2012-11-05 11:00:00,201.17,201.78,200.93,201.62,54200.0,163.2737,163.7688,163.0789,163.639,54200.0
2012-11-05 11:30:00,201.5,202.0,201.29,201.99,33400.0,163.5416,163.9474,163.3711,163.9393,33400.0
2012-11-05 12:00:00,201.89,202.1,201.71,201.89,58600.0,163.8581,164.0285,163.712,163.8581,58600.0
2012-11-05 12:30:00,201.83,202.46,201.5,202.24,33400.0,163.8094,164.3207,163.5416,164.1422,33400.0
2012-11-05 13:00:00,202.3,202.5,201.85,202.01,37100.0,164.1909,164.3532,163.8256,163.9555,37100.0
2012-11-05 13:30:00,202.01,202.47,201.92,202.27,38100.0,163.9555,164.3288,163.8824,164.1665,38100.0
2012-11-05 14:00:00,202.28,202.48,201.98,202.11,23400.0,164.1746,164.337,163.9311,164.0367,23400.0
2012-11-05 14:30:00,202.19,202.38,201.87,202.07,37100.0,164.1016,164.2558,163.8419,164.0042,37100.0
2012-11-05 15:00:00,202.1,202.55,201.94,202.55,46800.0,164.0285,164.3938,163.8987,164.3938,46800.0
2012-11-05 15:30:00,202.54,202.78,201.99,202.5,71600.0,164.3857,164.5804,163.9393,164.3532,71600.0
2012-11-06 09:30:00,200.76,203.41,199.84,201.97,55800.0,162.941,165.0918,162.1943,163.923,55800.0
2012-11-06 10:00:00,202.23,202.84,202.0,202.52,45500.0,164.1341,164.6291,163.9474,164.3694,45500.0
2012-11-06 10:30:00,202.49,203.08,202.36,202.54,94800.0,164.3451,164.8239,164.2396,164.3857,94800.0
2012-11-06 11:00:00,202.54,204.4,202.54,203.44,68500.0,164.3857,165.8953,164.3857,165.1161,68500.0
2012-11-06 11:30:00,203.38,203.94,202.9,203.02,121100.0,165.0674,165.5219,164.6778,164.7752,121100.0
2012-11-06 12:00:00,202.9,204.25,202.89,204.11,103300.0,164.6778,165.7735,164.6697,165.6599,103300.0
2012-11-06 12:30:00,204.17,204.41,203.76,204.05,42000.0,165.7086,165.9034,165.3758,165.6112,42000.0
2012-11-06 13:00:00,204.14,204.25,203.56,204.0,30000.0,165.6842,165.7735,165.2135,165.5706,30000.0
2012-11-06 13:30:00,203.96,204.12,203.89,203.98,29100.0,165.5382,165.668,165.4813,165.5544,29100.0
2012-11-06 14:00:00,203.9,204.14,203.78,204.01,30700.0,165.4895,165.6842,165.3921,165.5787,30700.0
2012-11-06 14:30:00,204.0,204.16,203.53,203.79,66000.0,165.5706,165.7005,165.1892,165.4002,66000.0
2012-11-06 15:00:00,203.79,203.99,203.31,203.52,56100.0,165.4002,165.5625,165.0106,165.181,56100.0
2012-11-06 15:30:00,203.48,203.66,202.9,203.1,81300.0,165.1486,165.2947,164.6778,164.8402,81300.0
2012-11-07 09:30:00,200.93,203.8,199.26,200.8,54500.0,163.7364,166.0751,162.3755,163.6305,54500.0
2012-11-07 10:00:00,200.8,200.87,199.71,200.16,20600.0,163.6305,163.6875,162.7422,163.1089,20600.0
2012-11-07 10:30:00,200.1,200.74,199.62,199.62,48100.0,163.06,163.5816,162.6689,162.6689,48100.0
2012-11-07 11:00:00,199.57,200.01,198.86,199.05,43400.0,162.6281,162.9867,162.0496,162.2044,43400.0
2012-11-07 11:30:00,199.02,199.31,198.47,199.16,13200.0,162.1799,162.4163,161.7318,162.294,13200.0
2012-11-07 12:00:00,198.98,199.19,198.35,198.43,22700.0,162.1473,162.3185,161.634,161.6992,22700.0
2012-11-07 12:30:00,198.43,198.89,198.28,198.55,15100.0,161.6992,162.074,161.5769,161.7969,15100.0
2012-11-07 13:00:00,198.53,199.5,198.53,199.32,26400.0,161.7806,162.5711,161.7806,162.4244,26400.0
2012-11-07 13:30:00,199.25,200.01,199.25,199.58,25600.0,162.3674,162.9867,162.3674,162.6363,25600.0
2012-11-07 14:00:00,199.64,200.17,199.46,199.78,19100.0,162.6852,163.1171,162.5385,162.7993,19100.0
2012-11-07 14:30:00,199.77,199.77,198.71,199.16,30600.0,162.7911,162.7911,161.9273,162.294,30600.0
2012-11-07 15:00:00,199.04,199.54,198.64,199.49,24800.0,162.1962,162.6037,161.8703,162.5629,24800.0
2012-11-07 15:30:00,199.39,199.85,198.49,198.49,78900.0,162.4815,162.8563,161.748,161.748,78900.0
2012-11-08 09:30:00,198.38,199.41,198.09,198.09,9600.0,161.6584,162.4978,161.4221,161.4221,9600.0
2012-11-08 10:00:00,198.05,198.22,197.21,197.21,24000.0,161.3895,161.528,160.705,160.705,24000.0
2012-11-08 10:30:00,197.36,197.78,196.78,197.06,23000.0,160.8272,161.1695,160.3546,160.5828,23000.0
2012-11-08 11:00:00,197.17,197.4,196.0,196.37,34000.0,160.6724,160.8598,159.719,160.0205,34000.0
2012-11-08 11:30:00,196.81,197.53,195.84,197.45,88800.0,160.379,160.9658,159.5886,160.9006,88800.0
2012-11-08 12:00:00,197.57,197.57,196.06,196.37,56900.0,160.9983,160.9983,159.7679,160.0205,56900.0
2012-11-08 12:30:00,196.41,196.64,196.03,196.5,35300.0,160.0531,160.2405,159.7434,160.1264,35300.0
2012-11-08 13:00:00,196.5,196.5,195.02,195.24,26700.0,160.1264,160.1264,158.9204,159.0996,26700.0
2012-11-08 13:30:00,195.38,196.29,195.07,196.08,28700.0,159.2137,159.9553,158.9611,159.7842,28700.0
2012-11-08 14:00:00,196.22,196.47,195.65,196.28,36800.0,159.8982,160.102,159.4338,159.9471,36800.0
2012-11-08 14:30:00,196.29,196.72,196.22,196.22,31300.0,159.9553,160.3057,159.8982,159.8982,31300.0
2012-11-08 15:00:00,196.37,196.56,195.85,196.04,35700.0,160.0205,160.1753,159.5967,159.7516,35700.0
2012-11-08 15:30:00,196.21,196.21,195.27,195.28,124600.0,159.8901,159.8901,159.1241,159.1322,124600.0
2012-11-09 09:30:00,195.68,197.12,194.63,194.75,97500.0,159.4582,160.6316,158.6026,158.7004,97500.0
2012-11-09 10:00:00,195.1,195.92,194.79,195.3,62900.0,158.9856,159.6538,158.7329,159.1485,62900.0
2012-11-09 10:30:00,195.31,196.0,194.85,195.53,46800.0,159.1567,159.719,158.7818,159.336,46800.0
2012-11-09 11:00:00,195.5,195.97,194.85,195.46,47600.0,159.3115,159.6945,158.7818,159.2789,47600.0
2012-11-09 11:30:00,195.58,195.83,194.83,195.21,90300.0,159.3767,159.5804,158.7655,159.0752,90300.0
2012-11-09 12:00:00,195.38,195.85,194.93,195.66,46700.0,159.2137,159.5967,158.847,159.4419,46700.0
2012-11-09 12:30:00,195.6,195.62,194.7,194.81,30700.0,159.393,159.4093,158.6596,158.7492,30700.0
2012-11-09 13:00:00,194.84,195.19,193.9,194.0,44600.0,158.7737,159.0589,158.0077,158.0892,44600.0
2012-11-09 13:30:00,194.11,194.57,193.31,193.54,89700.0,158.1788,158.5537,157.5269,157.7143,89700.0
2012-11-09 14:00:00,193.64,193.88,192.83,193.15,145600.0,157.7958,157.9914,157.1358,157.3965,145600.0
2012-11-09 14:30:00,193.14,194.22,192.91,194.22,169000.0,157.3884,158.2685,157.2009,158.2685,169000.0
2012-11-09 15:00:00,194.14,195.23,194.02,194.91,90400.0,158.2033,159.0915,158.1055,158.8307,90400.0
2012-11-09 15:30:00,195.02,195.23,194.17,194.6,136600.0,158.9204,159.0915,158.2277,158.5781,136600.0
2012-11-12 09:30:00,192.67,195.73,191.32,194.0,82400.0,157.0054,159.4989,155.9053,158.0892,82400.0
2012-11-12 10:00:00,194.0,194.02,192.71,192.86,119800.0,158.0892,158.1055,157.038,157.1602,119800.0
2012-11-12 10:30:00,192.9,193.79,192.76,193.5,43200.0,157.1928,157.9181,157.0787,157.6817,43200.0
2012-11-12 11:00:00,193.54,193.89,193.16,193.54,19300.0,157.7143,157.9995,157.4047,157.7143,19300.0
2012-11-12 11:30:00,193.55,193.92,193.3,193.68,34000.0,157.7225,158.024,157.5188,157.8284,34000.0
2012-11-12 12:00:00,193.72,194.01,193.68,193.94,36900.0,157.861,158.0973,157.8284,158.0403,36900.0
2012-11-12 12:30:00,194.0,194.75,193.76,194.56,35300.0,158.0892,158.7004,157.8936,158.5455,35300.0
2012-11-12 13:00:00,194.6,195.18,194.42,194.84,30800.0,158.5781,159.0508,158.4314,158.7737,30800.0
2012-11-12 13:30:00,194.84,195.11,194.35,194.84,35500.0,158.7737,158.9937,158.3744,158.7737,35500.0
2012-11-12 14:00:00,194.83,194.91,194.19,194.23,52900.0,158.7655,158.8307,158.244,158.2766,52900.0
2012-11-12 14:30:00,194.23,194.3,193.98,194.2,77300.0,158.2766,158.3336,158.0729,158.2522,77300.0
2012-11-12 15:00:00,194.23,194.3,193.71,193.91,64200.0,158.2766,158.3336,157.8529,158.0158,64200.0
2012-11-12 15:30:00,193.88,194.04,193.36,193.44,128800.0,157.9914,158.1218,157.5676,157.6328,128800.0
2012-11-13 09:30:00,192.79,193.65,190.94,193.42,111500.0,157.1032,157.804,155.5956,157.6165,111500.0
2012-11-13 10:00:00,193.61,194.69,192.98,194.11,72900.0,157.7714,158.6515,157.258,158.1788,72900.0
2012-11-13 10:30:00,194.06,195.02,193.78,194.88,65000.0,158.1381,158.9204,157.9099,158.8063,65000.0
2012-11-13 11:00:00,194.95,195.33,193.96,194.08,51100.0,158.8633,159.173,158.0566,158.1544,51100.0
2012-11-13 11:30:00,194.05,194.34,193.52,194.17,89900.0,158.1299,158.3662,157.698,158.2277,89900.0
2012-11-13 12:00:00,194.32,194.37,193.02,193.34,93800.0,158.3499,158.3907,157.2906,157.5514,93800.0
2012-11-13 12:30:00,193.35,193.46,192.83,193.27,29500.0,157.5595,157.6491,157.1358,157.4943,29500.0
2012-11-13 13:00:00,193.34,193.84,193.24,193.58,58700.0,157.5514,157.9588,157.4699,157.7469,58700.0
2012-11-13 13:30:00,193.58,193.82,193.22,193.73,23600.0,157.7469,157.9425,157.4536,157.8692,23600.0
2012-11-13 14:00:00,193.7,193.91,192.98,193.1,33700.0,157.8447,158.0158,157.258,157.3558,33700.0
2012-11-13 14:30:00,193.09,193.57,192.93,193.42,66500.0,157.3476,157.7388,157.2172,157.6165,66500.0
2012-11-13 15:00:00,193.4,193.65,193.07,193.07,79000.0,157.6002,157.804,157.3313,157.3313,79000.0
2012-11-13 15:30:00,193.11,193.5,192.09,192.47,175600.0,157.3639,157.6817,156.5327,156.8424,175600.0
2012-11-14 09:30:00,192.96,192.96,191.11,191.5,54800.0,157.2417,157.2417,155.7341,156.0519,54800.0
2012-11-14 10:00:00,191.49,191.94,190.17,190.81,73100.0,156.0438,156.4105,154.9681,155.4897,73100.0
2012-11-14 10:30:00,190.84,190.91,189.31,189.54,78800.0,155.5141,155.5712,154.2673,154.4548,78800.0
2012-11-14 11:00:00,189.55,190.71,189.31,190.16,48400.0,154.4629,155.4082,154.2673,154.96,48400.0
2012-11-14 11:30:00,190.23,190.41,189.94,190.18,37300.0,155.017,155.1637,154.7807,154.9763,37300.0
2012-11-14 12:00:00,190.18,190.26,189.65,190.07,39300.0,154.9763,155.0415,154.5444,154.8867,39300.0
2012-11-14 12:30:00,190.1,190.94,189.61,190.39,38000.0,154.9111,155.5956,154.5118,155.1474,38000.0
2012-11-14 13:00:00,190.38,190.74,189.98,190.25,21900.0,155.1393,155.4326,154.8133,155.0333,21900.0
2012-11-14 13:30:00,190.25,190.75,190.03,190.69,20100.0,155.0333,155.4408,154.8541,155.3919,20100.0
2012-11-14 14:00:00,190.75,190.81,189.85,190.07,35100.0,155.4408,155.4897,154.7074,154.8867,35100.0
2012-11-14 14:30:00,189.94,189.96,189.25,189.25,30100.0,154.7807,154.797,154.2184,154.2184,30100.0
2012-11-14 15:00:00,189.32,189.47,188.94,189.39,86800.0,154.2755,154.3977,153.9658,154.3325,86800.0
2012-11-14 15:30:00,189.38,189.38,185.58,188.76,792000.0,154.3244,154.3244,151.2278,153.8191,792000.0
2012-11-15 09:30:00,188.48,190.7,187.23,188.29,135300.0,153.591,155.4,152.5724,153.4361,135300.0
2012-11-15 10:00:00,187.82,188.27,187.22,187.59,136800.0,153.0531,153.4198,152.5642,152.8657,136800.0
2012-11-15 10:30:00,187.47,188.39,186.87,187.06,104300.0,152.7679,153.5176,152.279,152.4338,104300.0
2012-11-15 11:00:00,187.06,187.09,185.47,185.63,128500.0,152.4338,152.4583,151.1381,151.2685,128500.0
2012-11-15 11:30:00,185.6,186.22,184.78,185.3,160000.0,151.2441,151.7493,150.5759,150.9996,160000.0
2012-11-15 12:00:00,185.13,185.51,184.9,185.37,65900.0,150.8611,151.1707,150.6737,151.0567,65900.0
2012-11-15 12:30:00,185.34,185.87,185.25,185.77,66300.0,151.0322,151.4641,150.9589,151.3826,66300.0
2012-11-15 13:00:00,185.77,186.47,185.66,186.31,86300.0,151.3826,151.953,151.293,151.8227,86300.0
2012-11-15 13:30:00,186.42,187.76,186.3,187.01,154100.0,151.9123,153.0043,151.8145,152.3931,154100.0
2012-11-15 14:00:00,187.0,187.27,185.94,186.33,103800.0,152.3849,152.605,151.5211,151.839,103800.0
2012-11-15 14:30:00,186.37,187.11,186.37,186.73,85400.0,151.8716,152.4746,151.8716,152.1649,85400.0
2012-11-15 15:00:00,186.71,187.0,186.33,186.5,175300.0,152.1486,152.3849,151.839,151.9775,175300.0
2012-11-15 15:30:00,186.48,187.65,186.31,187.08,330800.0,151.9612,152.9146,151.8227,152.4501,330800.0
2012-11-16 09:30:00,188.38,190.96,188.3,188.71,209900.0,153.5095,155.6119,153.4443,153.7784,209900.0
2012-11-16 10:00:00,188.7,188.81,187.37,188.45,108000.0,153.7703,153.8599,152.6864,153.5665,108000.0
2012-11-16 10:30:00,188.35,188.97,188.27,188.77,62900.0,153.485,153.9903,153.4198,153.8273,62900.0
2012-11-16 11:00:00,188.69,189.28,187.73,187.86,45500.0,153.7621,154.2429,152.9798,153.0857,45500.0
2012-11-16 11:30:00,187.89,189.25,187.04,189.25,73400.0,153.1102,154.2184,152.4175,154.2184,73400.0
2012-11-16 12:00:00,189.35,189.4,188.35,188.35,96700.0,154.2999,154.3407,153.485,153.485,96700.0
2012-11-16 12:30:00,188.43,188.92,188.16,188.71,37700.0,153.5502,153.9495,153.3302,153.7784,37700.0
2012-11-16 13:00:00,188.76,189.0,187.98,188.22,32400.0,153.8191,154.0147,153.1835,153.3791,32400.0
2012-11-16 13:30:00,188.25,189.06,188.19,188.75,33600.0,153.4035,154.0636,153.3547,153.811,33600.0
2012-11-16 14:00:00,188.85,188.9,187.77,187.8,53100.0,153.8925,153.9332,153.0124,153.0368,53100.0
2012-11-16 14:30:00,187.73,188.0,187.25,187.76,52200.0,152.9798,153.1998,152.5887,153.0043,52200.0
2012-11-16 15:00:00,187.59,188.42,187.42,188.01,71800.0,152.8657,153.5421,152.7272,153.208,71800.0
2012-11-16 15:30:00,188.06,188.55,187.63,187.83,213100.0,153.2487,153.648,152.8983,153.0613,213100.0
2012-11-19 09:30:00,189.4,190.77,189.0,190.52,59900.0,154.3407,155.4571,154.0147,155.2534,59900.0
2012-11-19 10:00:00,190.7,191.01,190.03,190.49,84900.0,155.4,155.6527,154.8541,155.2289,84900.0
2012-11-19 10:30:00,190.55,190.56,189.93,190.06,72000.0,155.2778,155.286,154.7726,154.8785,72000.0
2012-11-19 11:00:00,189.84,190.38,189.71,190.07,37900.0,154.6992,155.1393,154.5933,154.8867,37900.0
2012-11-19 11:30:00,190.06,190.21,189.59,190.19,32200.0,154.8785,155.0007,154.4955,154.9844,32200.0
2012-11-19 12:00:00,190.14,190.65,190.07,190.51,68500.0,154.9437,155.3593,154.8867,155.2452,68500.0
2012-11-19 12:30:00,190.44,190.51,190.07,190.21,22200.0,155.1882,155.2452,154.8867,155.0007,22200.0
2012-11-19 13:00:00,190.21,190.5,190.14,190.2,24100.0,155.0007,155.2371,154.9437,154.9926,24100.0
2012-11-19 13:30:00,190.18,190.82,190.18,190.72,31300.0,154.9763,155.4978,154.9763,155.4163,31300.0
2012-11-19 14:00:00,190.73,190.8,190.29,190.58,47200.0,155.4245,155.4815,155.0659,155.3022,47200.0
2012-11-19 14:30:00,190.57,191.11,190.54,190.98,49400.0,155.2941,155.7341,155.2697,155.6282,49400.0
2012-11-19 15:00:00,191.0,191.27,190.72,190.97,57400.0,155.6445,155.8645,155.4163,155.6201,57400.0
2012-11-19 15:30:00,190.97,191.2,190.66,191.2,141700.0,155.6201,155.8075,155.3674,155.8075,141700.0
2012-11-20 09:30:00,190.89,192.48,190.58,192.38,49000.0,155.5549,156.8505,155.3022,156.7691,49000.0
2012-11-20 10:00:00,192.32,192.38,191.63,191.68,55800.0,156.7202,156.7691,156.1579,156.1986,55800.0
2012-11-20 10:30:00,191.82,192.05,191.31,191.61,33000.0,156.3127,156.5001,155.8971,156.1416,33000.0
2012-11-20 11:00:00,191.65,192.15,191.52,191.75,32400.0,156.1742,156.5816,156.0682,156.2557,32400.0
2012-11-20 11:30:00,191.86,192.05,191.63,191.84,51000.0,156.3453,156.5001,156.1579,156.329,51000.0
2012-11-20 12:00:00,191.86,192.08,191.49,191.88,31600.0,156.3453,156.5246,156.0438,156.3616,31600.0
2012-11-20 12:30:00,191.78,191.96,191.27,191.7,28900.0,156.2801,156.4268,155.8645,156.2149,28900.0
2012-11-20 13:00:00,191.71,191.78,191.23,191.46,41300.0,156.2231,156.2801,155.8319,156.0194,41300.0
2012-11-20 13:30:00,191.46,191.78,191.3,191.55,58400.0,156.0194,156.2801,155.889,156.0927,58400.0
2012-11-20 14:00:00,191.5,191.9,191.35,191.67,47900.0,156.0519,156.3779,155.9297,156.1905,47900.0
2012-11-20 14:30:00,191.74,191.75,191.16,191.63,58600.0,156.2475,156.2557,155.7749,156.1579,58600.0
2012-11-20 15:00:00,191.57,191.74,191.13,191.3,96800.0,156.109,156.2475,155.7504,155.889,96800.0
2012-11-20 15:30:00,191.3,191.54,190.99,191.54,153100.0,155.889,156.0845,155.6364,156.0845,153100.0
2012-11-21 09:30:00,191.48,192.44,190.66,191.72,43400.0,156.0357,156.8179,155.3674,156.2312,43400.0
2012-11-21 10:00:00,191.91,192.05,191.33,191.62,19400.0,156.3861,156.5001,155.9134,156.1497,19400.0
2012-11-21 10:30:00,191.62,191.8,191.26,191.26,15000.0,156.1497,156.2964,155.8564,155.8564,15000.0
2012-11-21 11:00:00,191.26,191.75,191.17,191.53,12100.0,155.8564,156.2557,155.783,156.0764,12100.0
2012-11-21 11:30:00,191.63,191.79,191.32,191.7,15900.0,156.1579,156.2883,155.9053,156.2149,15900.0
2012-11-21 12:00:00,191.71,192.45,191.71,192.15,31100.0,156.2231,156.8261,156.2231,156.5816,31100.0
2012-11-21 12:30:00,192.14,192.34,192.03,192.1,12900.0,156.5735,156.7365,156.4838,156.5409,12900.0
2012-11-21 13:00:00,192.21,192.27,191.58,191.64,28400.0,156.6305,156.6794,156.1171,156.166,28400.0
2012-11-21 13:30:00,191.6,191.8,191.48,191.67,39600.0,156.1334,156.2964,156.0357,156.1905,39600.0
2012-11-21 14:00:00,191.64,191.75,191.38,191.48,69100.0,156.166,156.2557,155.9542,156.0357,69100.0
2012-11-21 14:30:00,191.46,191.46,190.31,190.41,61200.0,156.0194,156.0194,155.0822,155.1637,61200.0
2012-11-21 15:00:00,190.31,190.52,190.07,190.18,60800.0,155.0822,155.2534,154.8867,154.9763,60800.0
2012-11-21 15:30:00,190.12,190.38,189.87,190.35,140800.0,154.9274,155.1393,154.7237,155.1148,140800.0
2012-11-23 09:30:00,190.87,192.04,189.98,190.38,18500.0,155.5386,156.492,154.8133,155.1393,18500.0
2012-11-23 10:00:00,190.35,191.38,190.32,191.31,40700.0,155.1148,155.9542,155.0904,155.8971,40700.0
2012-11-23 10:30:00,191.31,191.31,190.15,190.56,29400.0,155.8971,155.8971,154.9518,155.286,29400.0
2012-11-23 11:00:00,190.51,190.93,190.51,190.74,26600.0,155.2452,155.5875,155.2452,155.4326,26600.0
2012-11-23 11:30:00,190.8,191.1,190.56,190.78,43300.0,155.4815,155.726,155.286,155.4652,43300.0
2012-11-23 12:00:00,190.77,190.83,190.21,190.61,29700.0,155.4571,155.506,155.0007,155.3267,29700.0
2012-11-23 12:30:00,190.6,191.61,190.52,191.48,44700.0,155.3185,156.1416,155.2534,156.0357,44700.0
2012-11-26 09:30:00,191.27,191.94,189.86,189.86,55200.0,155.8645,156.4105,154.7155,154.7155,55200.0
2012-11-26 10:00:00,190.14,190.69,190.0,190.5,75700.0,154.9437,155.3919,154.8296,155.2371,75700.0
2012-11-26 10:30:00,190.45,190.75,190.22,190.32,134000.0,155.1963,155.4408,155.0089,155.0904,134000.0
2012-11-26 11:00:00,190.25,190.27,189.11,189.14,43400.0,155.0333,155.0496,154.1044,154.1288,43400.0
2012-11-26 11:30:00,189.12,190.17,189.11,189.75,23900.0,154.1125,154.9681,154.1044,154.6259,23900.0
2012-11-26 12:00:00,189.86,190.09,189.56,190.05,64300.0,154.7155,154.903,154.4711,154.8704,64300.0
2012-11-26 12:30:00,190.09,190.34,189.88,190.07,50300.0,154.903,155.1067,154.7318,154.8867,50300.0
2012-11-26 13:00:00,190.0,190.68,190.0,190.68,27000.0,154.8296,155.3837,154.8296,155.3837,27000.0
2012-11-26 13:30:00,190.82,190.92,190.07,190.18,39300.0,155.4978,155.5793,154.8867,154.9763,39300.0
2012-11-26 14:00:00,190.11,190.34,189.69,190.16,45100.0,154.9192,155.1067,154.577,154.96,45100.0
2012-11-26 14:30:00,190.07,190.34,189.78,190.25,38400.0,154.8867,155.1067,154.6503,155.0333,38400.0
2012-11-26 15:00:00,190.24,190.61,190.15,190.3,97300.0,155.0252,155.3267,154.9518,155.0741,97300.0
2012-11-26 15:30:00,190.31,190.42,189.51,190.42,239900.0,155.0822,155.1719,154.4303,155.1719,239900.0
2012-11-27 09:30:00,189.14,191.36,188.47,190.52,39000.0,154.1288,155.9379,153.5828,155.2534,39000.0
2012-11-27 10:00:00,190.56,190.59,189.52,189.56,49400.0,155.286,155.3104,154.4385,154.4711,49400.0
2012-11-27 10:30:00,189.69,190.69,189.49,190.59,43200.0,154.577,155.3919,154.414,155.3104,43200.0
2012-11-27 11:00:00,190.56,190.87,190.42,190.86,44300.0,155.286,155.5386,155.1719,155.5304,44300.0
2012-11-27 11:30:00,190.82,191.32,190.67,191.26,15000.0,155.4978,155.9053,155.3756,155.8564,15000.0
2012-11-27 12:00:00,191.28,191.43,190.72,190.91,14900.0,155.8727,155.9949,155.4163,155.5712,14900.0
2012-11-27 12:30:00,190.91,190.99,190.53,190.68,12100.0,155.5712,155.6364,155.2615,155.3837,12100.0
2012-11-27 13:00:00,190.72,190.8,190.5,190.68,16700.0,155.4163,155.4815,155.2371,155.3837,16700.0
2012-11-27 13:30:00,190.67,191.09,190.67,190.79,9800.0,155.3756,155.7178,155.3756,155.4734,9800.0
2012-11-27 14:00:00,190.78,191.2,190.5,190.68,23900.0,155.4652,155.8075,155.2371,155.3837,23900.0
2012-11-27 14:30:00,190.66,190.78,190.05,190.45,44100.0,155.3674,155.4652,154.8704,155.1963,44100.0
2012-11-27 15:00:00,190.44,191.01,190.37,190.7,40300.0,155.1882,155.6527,155.1311,155.4,40300.0
2012-11-27 15:30:00,190.71,190.97,190.35,190.63,75400.0,155.4082,155.6201,155.1148,155.343,75400.0
2012-11-28 09:30:00,189.3,190.47,189.23,190.04,23300.0,154.2592,155.2126,154.2021,154.8622,23300.0
2012-11-28 10:00:00,190.01,190.01,188.8,189.35,22700.0,154.8378,154.8378,153.8517,154.2999,22700.0
2012-11-28 10:30:00,189.4,190.5,189.34,190.19,14100.0,154.3407,155.2371,154.2918,154.9844,14100.0
2012-11-28 11:00:00,190.28,190.99,190.24,190.71,11400.0,155.0578,155.6364,155.0252,155.4082,11400.0
2012-11-28 11:30:00,190.89,190.9,190.25,190.71,11600.0,155.5549,155.563,155.0333,155.4082,11600.0
2012-11-28 12:00:00,190.69,191.41,190.14,191.22,39900.0,155.3919,155.9786,154.9437,155.8238,39900.0
2012-11-28 12:30:00,191.3,191.53,190.81,191.23,29100.0,155.889,156.0764,155.4897,155.8319,29100.0
2012-11-28 13:00:00,191.33,191.36,190.83,191.2,34500.0,155.9134,155.9379,155.506,155.8075,34500.0
2012-11-28 13:30:00,191.28,191.75,190.92,191.49,47500.0,155.8727,156.2557,155.5793,156.0438,47500.0
2012-11-28 14:00:00,191.59,191.61,191.12,191.26,21900.0,156.1253,156.1416,155.7423,155.8564,21900.0
2012-11-28 14:30:00,191.19,191.7,191.14,191.15,23300.0,155.7993,156.2149,155.7586,155.7667,23300.0
2012-11-28 15:00:00,191.23,191.38,190.98,191.37,47400.0,155.8319,155.9542,155.6282,155.946,47400.0
2012-11-28 15:30:00,191.43,191.92,191.19,191.61,109800.0,155.9949,156.3942,155.7993,156.1416,109800.0
2012-11-29 09:30:00,192.69,193.7,192.5,193.57,56000.0,157.0217,157.8447,156.8668,157.7388,56000.0
2012-11-29 10:00:00,193.66,193.99,193.03,193.3,41800.0,157.8121,158.081,157.2987,157.5188,41800.0
2012-11-29 10:30:00,193.2,193.99,192.89,193.03,23800.0,157.4373,158.081,157.1847,157.2987,23800.0
2012-11-29 11:00:00,193.1,193.71,192.9,193.13,32200.0,157.3558,157.8529,157.1928,157.3802,32200.0
2012-11-29 11:30:00,193.14,193.39,191.9,192.45,57000.0,157.3884,157.5921,156.3779,156.8261,57000.0
2012-11-29 12:00:00,192.31,193.25,192.26,192.87,19700.0,156.712,157.478,156.6713,157.1684,19700.0
2012-11-29 12:30:00,192.96,193.26,192.75,192.93,15400.0,157.2417,157.4862,157.0706,157.2172,15400.0
2012-11-29 13:00:00,193.03,193.22,192.7,192.93,8200.0,157.2987,157.4536,157.0298,157.2172,8200.0
2012-11-29 13:30:00,192.95,193.2,192.91,192.91,22300.0,157.2335,157.4373,157.2009,157.2009,22300.0
2012-11-29 14:00:00,192.89,193.57,192.86,193.57,29100.0,157.1847,157.7388,157.1602,157.7388,29100.0
2012-11-29 14:30:00,193.44,193.9,193.44,193.75,20400.0,157.6328,158.0077,157.6328,157.8855,20400.0
2012-11-29 15:00:00,193.78,194.03,193.38,193.54,31000.0,157.9099,158.1136,157.5839,157.7143,31000.0
2012-11-29 15:30:00,193.49,194.79,193.4,193.99,142200.0,157.6736,158.7329,157.6002,158.081,142200.0
2012-11-30 09:30:00,193.95,194.56,192.99,194.12,31400.0,158.0484,158.5455,157.2661,158.187,31400.0
2012-11-30 10:00:00,194.14,194.71,193.88,194.02,26200.0,158.2033,158.6678,157.9914,158.1055,26200.0
2012-11-30 10:30:00,194.1,194.26,193.76,194.08,20500.0,158.1707,158.3011,157.8936,158.1544,20500.0
2012-11-30 11:00:00,194.1,194.1,193.75,194.03,13600.0,158.1707,158.1707,157.8855,158.1136,13600.0
2012-11-30 11:30:00,193.98,194.37,193.75,194.25,15800.0,158.0729,158.3907,157.8855,158.2929,15800.0
2012-11-30 12:00:00,194.24,194.34,193.9,194.05,16400.0,158.2848,158.3662,158.0077,158.1299,16400.0
2012-11-30 12:30:00,194.07,194.27,193.97,194.22,16100.0,158.1462,158.3092,158.0647,158.2685,16100.0
2012-11-30 13:00:00,194.22,194.35,194.0,194.33,15200.0,158.2685,158.3744,158.0892,158.3581,15200.0
2012-11-30 13:30:00,194.29,194.51,193.89,194.43,18500.0,158.3255,158.5048,157.9995,158.4396,18500.0
2012-11-30 14:00:00,194.43,194.91,194.33,194.8,13000.0,158.4396,158.8307,158.3581,158.7411,13000.0
2012-11-30 14:30:00,194.87,194.87,193.75,194.03,42100.0,158.7981,158.7981,157.8855,158.1136,42100.0
2012-11-30 15:00:00,193.92,194.15,193.16,193.33,51200.0,158.024,158.2114,157.4047,157.5432,51200.0
2012-11-30 15:30:00,193.38,193.82,192.91,193.6,309100.0,157.5839,157.9425,157.2009,157.7632,309100.0
2012-12-03 09:30:00,194.69,194.99,192.54,192.72,40700.0,158.6515,158.8959,156.8994,157.0461,40700.0
2012-12-03 10:00:00,192.6,194.81,192.2,194.6,49400.0,156.9483,158.7492,156.6224,158.5781,49400.0
2012-12-03 10:30:00,194.38,194.58,194.07,194.32,31100.0,158.3988,158.5618,158.1462,158.3499,31100.0
2012-12-03 11:00:00,194.29,194.65,194.05,194.31,40100.0,158.3255,158.6189,158.1299,158.3418,40100.0
2012-12-03 11:30:00,194.28,194.52,194.1,194.35,18700.0,158.3174,158.5129,158.1707,158.3744,18700.0
2012-12-03 12:00:00,194.27,194.48,194.08,194.3,17400.0,158.3092,158.4803,158.1544,158.3336,17400.0
2012-12-03 12:30:00,194.12,194.3,193.87,193.99,15300.0,158.187,158.3336,157.9832,158.081,15300.0
2012-12-03 13:00:00,194.04,194.04,193.66,193.71,16000.0,158.1218,158.1218,157.8121,157.8529,16000.0
2012-12-03 13:30:00,193.69,193.73,193.13,193.22,19300.0,157.8366,157.8692,157.3802,157.4536,19300.0
2012-12-03 14:00:00,193.24,193.43,192.91,192.92,24200.0,157.4699,157.6247,157.2009,157.2091,24200.0
2012-12-03 14:30:00,193.02,193.16,192.61,192.86,37600.0,157.2906,157.4047,156.9565,157.1602,37600.0
2012-12-03 15:00:00,192.92,193.08,192.35,192.43,44100.0,157.2091,157.3395,156.7446,156.8098,44100.0
2012-12-03 15:30:00,192.48,192.9,192.37,192.41,53700.0,156.8505,157.1928,156.7609,156.7935,53700.0
2012-12-04 09:30:00,192.15,193.44,192.15,192.65,38100.0,156.5816,157.6328,156.5816,156.9891,38100.0
2012-12-04 10:00:00,192.72,193.56,192.08,192.31,20000.0,157.0461,157.7306,156.5246,156.712,20000.0
2012-12-04 10:30:00,192.27,192.81,192.05,192.75,16700.0,156.6794,157.1195,156.5001,157.0706,16700.0
2012-12-04 11:00:00,192.65,192.81,192.1,192.1,11400.0,156.9891,157.1195,156.5409,156.5409,11400.0
2012-12-04 11:30:00,192.22,192.69,192.08,192.17,16900.0,156.6387,157.0217,156.5246,156.5979,16900.0
2012-12-04 12:00:00,192.2,192.46,191.71,192.26,21500.0,156.6224,156.8342,156.2231,156.6713,21500.0
2012-12-04 12:30:00,192.15,192.36,191.78,192.12,15100.0,156.5816,156.7528,156.2801,156.5572,15100.0
2012-12-04 13:00:00,192.11,192.66,191.84,192.66,19500.0,156.549,156.9972,156.329,156.9972,19500.0
2012-12-04 13:30:00,192.63,193.41,192.5,193.23,18500.0,156.9728,157.6084,156.8668,157.4617,18500.0
2012-12-04 14:00:00,193.28,193.46,192.9,192.93,17100.0,157.5025,157.6491,157.1928,157.2172,17100.0
2012-12-04 14:30:00,192.94,193.24,192.75,192.77,17400.0,157.2254,157.4699,157.0706,157.0869,17400.0
2012-12-04 15:00:00,192.78,193.38,192.78,193.23,19800.0,157.095,157.5839,157.095,157.4617,19800.0
2012-12-04 15:30:00,193.21,193.26,191.97,192.09,122100.0,157.4454,157.4862,156.4349,156.5327,122100.0
2012-12-05 09:30:00,191.88,192.81,191.61,191.75,27300.0,156.3616,157.1195,156.1416,156.2557,27300.0
2012-12-05 10:00:00,191.93,192.82,191.7,191.83,23400.0,156.4024,157.1276,156.2149,156.3209,23400.0
2012-12-05 10:30:00,191.82,192.22,191.59,192.17,41100.0,156.3127,156.6387,156.1253,156.5979,41100.0
2012-12-05 11:00:00,192.14,192.9,192.08,192.72,19200.0,156.5735,157.1928,156.5246,157.0461,19200.0
2012-12-05 11:30:00,192.72,193.55,192.66,193.41,22700.0,157.0461,157.7225,156.9972,157.6084,22700.0
2012-12-05 12:00:00,193.62,194.0,193.2,193.25,15300.0,157.7795,158.0892,157.4373,157.478,15300.0
2012-12-05 12:30:00,193.34,194.21,193.21,194.08,25800.0,157.5514,158.2603,157.4454,158.1544,25800.0
2012-12-05 13:00:00,194.14,194.36,193.99,194.04,16200.0,158.2033,158.3825,158.081,158.1218,16200.0
2012-12-05 13:30:00,193.98,194.11,193.69,193.7,18100.0,158.0729,158.1788,157.8366,157.8447,18100.0
2012-12-05 14:00:00,193.66,193.81,193.55,193.62,23400.0,157.8121,157.9344,157.7225,157.7795,23400.0
2012-12-05 14:30:00,193.59,193.59,193.09,193.17,40500.0,157.7551,157.7551,157.3476,157.4128,40500.0
2012-12-05 15:00:00,193.23,193.3,192.89,193.03,45400.0,157.4617,157.5188,157.1847,157.2987,45400.0
2012-12-05 15:30:00,192.99,193.1,192.04,192.22,81400.0,157.2661,157.3558,156.492,156.6387,81400.0
2012-12-06 09:30:00,186.84,190.31,186.59,188.78,75800.0,152.2545,155.0822,152.0508,153.8354,75800.0
2012-12-06 10:00:00,188.78,189.95,188.25,189.86,54300.0,153.8354,154.7889,153.4035,154.7155,54300.0
2012-12-06 10:30:00,189.96,190.48,189.48,190.2,29200.0,154.797,155.2208,154.4059,154.9926,29200.0
2012-12-06 11:00:00,190.38,190.7,190.17,190.52,21600.0,155.1393,155.4,154.9681,155.2534,21600.0
2012-12-06 11:30:00,190.47,190.8,190.28,190.42,20100.0,155.2126,155.4815,155.0578,155.1719,20100.0
2012-12-06 12:00:00,190.45,190.52,189.75,189.75,19800.0,155.1963,155.2534,154.6259,154.6259,19800.0
2012-12-06 12:30:00,189.78,190.22,189.78,190.02,8300.0,154.6503,155.0089,154.6503,154.8459,8300.0
2012-12-06 13:00:00,190.09,190.54,190.03,190.28,10300.0,154.903,155.2697,154.8541,155.0578,10300.0
2012-12-06 13:30:00,190.26,190.68,190.21,190.44,7400.0,155.0415,155.3837,155.0007,155.1882,7400.0
2012-12-06 14:00:00,190.46,190.64,190.25,190.44,29900.0,155.2045,155.3511,155.0333,155.1882,29900.0
2012-12-06 14:30:00,190.4,190.46,189.92,190.12,29800.0,155.1556,155.2045,154.7644,154.9274,29800.0
2012-12-06 15:00:00,190.11,190.31,189.84,190.21,39400.0,154.9192,155.0822,154.6992,155.0007,39400.0
2012-12-06 15:30:00,190.23,190.71,190.23,190.61,94200.0,155.017,155.4082,155.017,155.3267,94200.0
2012-12-07 09:30:00,190.79,191.67,190.45,190.81,27900.0,155.4734,156.1905,155.1963,155.4897,27900.0
2012-12-07 10:00:00,191.0,191.91,190.75,191.41,21700.0,155.6445,156.3861,155.4408,155.9786,21700.0
2012-12-07 10:30:00,191.57,191.6,190.43,190.43,26800.0,156.109,156.1334,155.18,155.18,26800.0
2012-12-07 11:00:00,190.62,190.93,190.34,190.65,15400.0,155.3348,155.5875,155.1067,155.3593,15400.0
2012-12-07 11:30:00,190.55,190.92,190.09,190.11,8900.0,155.2778,155.5793,154.903,154.9192,8900.0
2012-12-07 12:00:00,190.17,190.8,190.13,190.56,10700.0,154.9681,155.4815,154.9355,155.286,10700.0
2012-12-07 12:30:00,190.48,190.78,190.28,190.74,12000.0,155.2208,155.4652,155.0578,155.4326,12000.0
2012-12-07 13:00:00,190.71,190.92,190.59,190.83,13600.0,155.4082,155.5793,155.3104,155.506,13600.0
2012-12-07 13:30:00,190.83,190.91,190.5,190.65,21300.0,155.506,155.5712,155.2371,155.3593,21300.0
2012-12-07 14:00:00,190.68,190.92,190.49,190.72,22400.0,155.3837,155.5793,155.2289,155.4163,22400.0
2012-12-07 14:30:00,190.76,191.02,190.56,190.77,26800.0,155.4489,155.6608,155.286,155.4571,26800.0
2012-12-07 15:00:00,190.75,190.87,190.53,190.85,37000.0,155.4408,155.5386,155.2615,155.5223,37000.0
2012-12-07 15:30:00,190.86,191.39,190.75,191.09,51200.0,155.5304,155.9623,155.4408,155.7178,51200.0
2012-12-10 09:30:00,191.27,192.69,191.09,192.63,23100.0,155.8645,157.0217,155.7178,156.9728,23100.0
2012-12-10 10:00:00,192.47,192.87,192.09,192.78,20300.0,156.8424,157.1684,156.5327,157.095,20300.0
2012-12-10 10:30:00,192.86,192.98,192.58,192.93,27900.0,157.1602,157.258,156.932,157.2172,27900.0
2012-12-10 11:00:00,192.84,192.98,192.7,192.85,26800.0,157.1439,157.258,157.0298,157.1521,26800.0
2012-12-10 11:30:00,192.95,192.97,192.37,192.49,12900.0,157.2335,157.2498,156.7609,156.8587,12900.0
2012-12-10 12:00:00,192.55,192.98,192.52,192.97,14400.0,156.9076,157.258,156.8831,157.2498,14400.0
2012-12-10 12:30:00,192.98,192.98,192.7,192.84,13500.0,157.258,157.258,157.0298,157.1439,13500.0
2012-12-10 13:00:00,192.87,192.98,192.65,192.71,13000.0,157.1684,157.258,156.9891,157.038,13000.0
2012-12-10 13:30:00,192.77,192.85,192.44,192.75,16200.0,157.0869,157.1521,156.8179,157.0706,16200.0
2012-12-10 14:00:00,192.75,193.14,192.58,193.01,23300.0,157.0706,157.3884,156.932,157.2824,23300.0
2012-12-10 14:30:00,193.02,193.1,192.52,193.03,28500.0,157.2906,157.3558,156.8831,157.2987,28500.0
2012-12-10 15:00:00,192.99,193.35,192.77,193.34,36800.0,157.2661,157.5595,157.0869,157.5514,36800.0
2012-12-10 15:30:00,193.37,193.37,192.96,193.04,65300.0,157.5758,157.5758,157.2417,157.3069,65300.0
2012-12-11 09:30:00,193.56,193.56,191.63,193.53,18400.0,157.7306,157.7306,156.1579,157.7062,18400.0
2012-12-11 10:00:00,193.46,193.49,192.8,192.86,22600.0,157.6491,157.6736,157.1113,157.1602,22600.0
2012-12-11 10:30:00,192.86,193.32,192.63,192.66,53100.0,157.1602,157.5351,156.9728,156.9972,53100.0
2012-12-11 11:00:00,192.66,193.29,192.49,193.22,19600.0,156.9972,157.5106,156.8587,157.4536,19600.0
2012-12-11 11:30:00,193.32,193.44,192.97,193.37,14300.0,157.5351,157.6328,157.2498,157.5758,14300.0
2012-12-11 12:00:00,193.28,193.69,192.92,193.34,6200.0,157.5025,157.8366,157.2091,157.5514,6200.0
2012-12-11 12:30:00,193.25,193.72,193.1,193.66,13500.0,157.478,157.861,157.3558,157.8121,13500.0
2012-12-11 13:00:00,193.65,193.89,193.37,193.58,13500.0,157.804,157.9995,157.5758,157.7469,13500.0
2012-12-11 13:30:00,193.56,193.89,193.43,193.75,17900.0,157.7306,157.9995,157.6247,157.8855,17900.0
2012-12-11 14:00:00,193.76,193.94,193.48,193.55,20100.0,157.8936,158.0403,157.6654,157.7225,20100.0
2012-12-11 14:30:00,193.55,193.84,193.4,193.47,28300.0,157.7225,157.9588,157.6002,157.6573,28300.0
2012-12-11 15:00:00,193.56,193.97,193.4,193.88,73800.0,157.7306,158.0647,157.6002,157.9914,73800.0
2012-12-11 15:30:00,193.96,193.97,193.56,193.81,90500.0,158.0566,158.0647,157.7306,157.9344,90500.0
2012-12-12 09:30:00,194.19,194.72,191.95,193.8,105300.0,158.244,158.6759,156.4187,157.9262,105300.0
2012-12-12 10:00:00,193.91,194.09,193.35,193.87,76600.0,158.0158,158.1625,157.5595,157.9832,76600.0
2012-12-12 10:30:00,193.81,194.07,192.89,192.95,121200.0,157.9344,158.1462,157.1847,157.2335,121200.0
2012-12-12 11:00:00,193.06,193.74,192.97,193.44,63500.0,157.3232,157.8773,157.2498,157.6328,63500.0
2012-12-12 11:30:00,193.44,193.5,193.13,193.13,59000.0,157.6328,157.6817,157.3802,157.3802,59000.0
2012-12-12 12:00:00,193.33,193.56,193.03,193.14,93300.0,157.5432,157.7306,157.2987,157.3884,93300.0
2012-12-12 12:30:00,193.16,194.15,191.98,194.02,53800.0,157.4047,158.2114,156.4431,158.1055,53800.0
2012-12-12 13:00:00,194.07,194.2,193.61,194.08,24200.0,158.1462,158.2522,157.7714,158.1544,24200.0
2012-12-12 13:30:00,194.09,194.1,193.48,193.68,38400.0,158.1625,158.1707,157.6654,157.8284,38400.0
2012-12-12 14:00:00,193.72,194.14,193.03,193.09,65200.0,157.861,158.2033,157.2987,157.3476,65200.0
2012-12-12 14:30:00,193.14,193.15,192.17,192.5,120900.0,157.3884,157.3965,156.5979,156.8668,120900.0
2012-12-12 15:00:00,192.51,192.85,192.41,192.58,78800.0,156.875,157.1521,156.7935,156.932,78800.0
2012-12-12 15:30:00,192.58,192.59,191.85,192.1,155800.0,156.932,156.9402,156.3372,156.5409,155800.0
2012-12-13 09:30:00,191.93,192.27,190.97,192.1,57200.0,156.4024,156.6794,155.6201,156.5409,57200.0
2012-12-13 10:00:00,192.09,192.27,191.74,192.0,46300.0,156.5327,156.6794,156.2475,156.4594,46300.0
2012-12-13 10:30:00,192.0,192.27,191.86,192.03,46200.0,156.4594,156.6794,156.3453,156.4838,46200.0
2012-12-13 11:00:00,192.07,192.28,191.64,192.0,33400.0,156.5164,156.6876,156.166,156.4594,33400.0
2012-12-13 11:30:00,191.99,192.07,191.39,191.8,48000.0,156.4512,156.5164,155.9623,156.2964,48000.0
2012-12-13 12:00:00,191.78,191.98,191.7,191.77,31700.0,156.2801,156.4431,156.2149,156.272,31700.0
2012-12-13 12:30:00,191.81,191.95,191.26,191.46,27400.0,156.3046,156.4187,155.8564,156.0194,27400.0
2012-12-13 13:00:00,191.51,191.67,190.82,191.28,32000.0,156.0601,156.1905,155.4978,155.8727,32000.0
2012-12-13 13:30:00,191.26,191.65,190.89,191.14,26000.0,155.8564,156.1742,155.5549,155.7586,26000.0
2012-12-13 14:00:00,191.17,191.19,190.19,190.31,62700.0,155.783,155.7993,154.9844,155.0822,62700.0
2012-12-13 14:30:00,190.3,190.64,189.92,190.43,69300.0,155.0741,155.3511,154.7644,155.18,69300.0
2012-12-13 15:00:00,190.47,190.5,189.96,190.26,53600.0,155.2126,155.2371,154.797,155.0415,53600.0
2012-12-13 15:30:00,190.23,190.98,190.09,190.49,163200.0,155.017,155.6282,154.903,155.2289,163200.0
2012-12-14 09:30:00,190.8,190.88,189.94,190.71,40600.0,155.4815,155.5467,154.7807,155.4082,40600.0
2012-12-14 10:00:00,190.61,190.87,190.31,190.42,32300.0,155.3267,155.5386,155.0822,155.1719,32300.0
2012-12-14 10:30:00,190.47,191.08,190.47,190.93,21600.0,155.2126,155.7097,155.2126,155.5875,21600.0
2012-12-14 11:00:00,190.84,191.22,190.77,190.9,21000.0,155.5141,155.8238,155.4571,155.563,21000.0
2012-12-14 11:30:00,190.98,191.1,190.7,190.96,25000.0,155.6282,155.726,155.4,155.6119,25000.0
2012-12-14 12:00:00,190.94,191.02,190.54,190.62,22200.0,155.5956,155.6608,155.2697,155.3348,22200.0
2012-12-14 12:30:00,190.66,190.92,190.47,190.9,17900.0,155.3674,155.5793,155.2126,155.563,17900.0
2012-12-14 13:00:00,190.97,191.03,190.32,190.48,7800.0,155.6201,155.669,155.0904,155.2208,7800.0
2012-12-14 13:30:00,190.53,191.04,190.52,191.04,10200.0,155.2615,155.6771,155.2534,155.6771,10200.0
2012-12-14 14:00:00,191.06,191.12,190.69,190.69,20200.0,155.6934,155.7423,155.3919,155.3919,20200.0
2012-12-14 14:30:00,190.78,190.78,190.22,190.3,35400.0,155.4652,155.4652,155.0089,155.0741,35400.0
2012-12-14 15:00:00,190.31,190.68,190.31,190.61,64400.0,155.0822,155.3837,155.0822,155.3267,64400.0
2012-12-14 15:30:00,190.62,190.96,190.19,190.28,75400.0,155.3348,155.6119,154.9844,155.0578,75400.0
2012-12-17 09:30:00,191.34,191.99,190.44,191.27,24400.0,155.9216,156.4512,155.1882,155.8645,24400.0
2012-12-17 10:00:00,190.98,191.12,190.25,190.52,14500.0,155.6282,155.7423,155.0333,155.2534,14500.0
2012-12-17 10:30:00,190.52,190.89,190.16,190.16,16500.0,155.2534,155.5549,154.96,154.96,16500.0
2012-12-17 11:00:00,190.21,190.89,190.06,190.67,24600.0,155.0007,155.5549,154.8785,155.3756,24600.0
2012-12-17 11:30:00,190.75,191.41,190.68,190.93,11300.0,155.4408,155.9786,155.3837,155.5875,11300.0
2012-12-17 12:00:00,190.95,191.44,190.65,191.32,24300.0,155.6038,156.0031,155.3593,155.9053,24300.0
2012-12-17 12:30:00,191.31,191.33,191.1,191.18,16300.0,155.8971,155.9134,155.726,155.7912,16300.0
2012-12-17 13:00:00,191.13,191.33,191.11,191.24,13800.0,155.7504,155.9134,155.7341,155.8401,13800.0
2012-12-17 13:30:00,191.18,191.2,190.79,191.01,21100.0,155.7912,155.8075,155.4734,155.6527,21100.0
2012-12-17 14:00:00,190.99,191.41,190.56,190.68,16100.0,155.6364,155.9786,155.286,155.3837,16100.0
2012-12-17 14:30:00,190.68,190.74,190.39,190.54,39900.0,155.3837,155.4326,155.1474,155.2697,39900.0
2012-12-17 15:00:00,190.54,190.9,190.53,190.8,24900.0,155.2697,155.563,155.2615,155.4815,24900.0
2012-12-17 15:30:00,190.82,191.66,190.72,191.6,54300.0,155.4978,156.1823,155.4163,156.1334,54300.0
2012-12-18 09:30:00,192.45,193.31,191.26,192.55,40300.0,156.8261,157.5269,155.8564,156.9076,40300.0
2012-12-18 10:00:00,192.74,193.33,192.4,193.29,34900.0,157.0624,157.5432,156.7854,157.5106,34900.0
2012-12-18 10:30:00,193.42,193.56,192.82,192.99,41200.0,157.6165,157.7306,157.1276,157.2661,41200.0
2012-12-18 11:00:00,193.15,193.53,192.81,193.06,27100.0,157.3965,157.7062,157.1195,157.3232,27100.0
2012-12-18 11:30:00,193.17,193.53,193.06,193.32,21600.0,157.4128,157.7062,157.3232,157.5351,21600.0
2012-12-18 12:00:00,193.38,193.73,193.29,193.31,32800.0,157.5839,157.8692,157.5106,157.5269,32800.0
2012-12-18 12:30:00,193.34,194.19,193.34,193.85,26500.0,157.5514,158.244,157.5514,157.9669,26500.0
2012-12-18 13:00:00,193.88,194.66,193.76,194.54,73400.0,157.9914,158.627,157.8936,158.5292,73400.0
2012-12-18 13:30:00,194.64,195.2,194.22,194.85,47800.0,158.6107,159.0671,158.2685,158.7818,47800.0
2012-12-18 14:00:00,194.84,195.27,194.47,194.72,42400.0,158.7737,159.1241,158.4722,158.6759,42400.0
2012-12-18 14:30:00,194.84,194.85,194.33,194.61,33000.0,158.7737,158.7818,158.3581,158.5863,33000.0
2012-12-18 15:00:00,194.55,195.09,194.53,194.82,34400.0,158.5374,158.9774,158.5211,158.7574,34400.0
2012-12-18 15:30:00,194.79,195.49,194.56,195.17,93500.0,158.7329,159.3034,158.5455,159.0426,93500.0
2012-12-19 09:30:00,195.22,195.57,194.31,195.2,24600.0,159.0834,159.3686,158.3418,159.0671,24600.0
2012-12-19 10:00:00,195.04,196.32,195.04,196.32,31800.0,158.9367,159.9797,158.9367,159.9797,31800.0
2012-12-19 10:30:00,196.27,196.99,196.25,196.95,36700.0,159.939,160.5257,159.9227,160.4931,36700.0
2012-12-19 11:00:00,196.95,197.75,196.83,197.7,49500.0,160.4931,161.145,160.3953,161.1043,49500.0
2012-12-19 11:30:00,197.7,198.32,197.62,197.97,58000.0,161.1043,161.6095,161.0391,161.3243,58000.0
2012-12-19 12:00:00,197.97,198.52,197.97,198.51,36600.0,161.3243,161.7725,161.3243,161.7643,36600.0
2012-12-19 12:30:00,198.67,198.9,198.07,198.29,39500.0,161.8947,162.0822,161.4058,161.5851,39500.0
2012-12-19 13:00:00,198.18,198.69,198.18,198.41,32000.0,161.4954,161.911,161.4954,161.6829,32000.0
2012-12-19 13:30:00,198.36,198.66,198.07,198.57,38200.0,161.6421,161.8866,161.4058,161.8132,38200.0
2012-12-19 14:00:00,198.64,198.97,198.16,198.91,49800.0,161.8703,162.1392,161.4791,162.0903,49800.0
2012-12-19 14:30:00,198.9,198.98,198.46,198.61,36800.0,162.0822,162.1473,161.7236,161.8458,36800.0
2012-12-19 15:00:00,198.58,198.79,198.26,198.66,51400.0,161.8214,161.9925,161.5606,161.8866,51400.0
2012-12-19 15:30:00,198.65,198.98,197.95,198.07,113400.0,161.8784,162.1473,161.308,161.4058,113400.0
2012-12-20 09:30:00,197.77,198.7,196.14,196.2,45900.0,161.1613,161.9192,159.8331,159.8819,45900.0
2012-12-20 10:00:00,196.21,196.95,196.15,196.78,30700.0,159.8901,160.4931,159.8412,160.3546,30700.0
2012-12-20 10:30:00,196.66,196.98,196.1,196.17,31100.0,160.2568,160.5176,159.8005,159.8575,31100.0
2012-12-20 11:00:00,196.16,196.52,195.95,196.07,24100.0,159.8493,160.1427,159.6782,159.776,24100.0
2012-12-20 11:30:00,195.97,196.23,195.71,196.03,24100.0,159.6945,159.9064,159.4826,159.7434,24100.0
2012-12-20 12:00:00,196.06,196.78,195.79,196.71,26700.0,159.7679,160.3546,159.5478,160.2975,26700.0
2012-12-20 12:30:00,196.65,196.85,196.53,196.66,14600.0,160.2486,160.4116,160.1509,160.2568,14600.0
2012-12-20 13:00:00,196.8,196.8,196.15,196.54,60300.0,160.3709,160.3709,159.8412,160.159,60300.0
2012-12-20 13:30:00,196.52,196.59,195.84,196.4,46200.0,160.1427,160.1998,159.5886,160.0449,46200.0
2012-12-20 14:00:00,196.39,196.51,196.21,196.33,14200.0,160.0368,160.1346,159.8901,159.9879,14200.0
2012-12-20 14:30:00,196.33,196.51,196.2,196.5,17100.0,159.9879,160.1346,159.8819,160.1264,17100.0
2012-12-20 15:00:00,196.46,196.8,196.41,196.8,27300.0,160.0938,160.3709,160.0531,160.3709,27300.0
2012-12-20 15:30:00,196.79,197.07,196.52,196.97,82100.0,160.3627,160.5909,160.1427,160.5094,82100.0
2012-12-21 09:30:00,195.03,198.37,194.75,197.6,182800.0,158.9285,161.6503,158.7004,161.0228,182800.0
2012-12-21 10:00:00,197.64,198.35,197.12,198.35,40500.0,161.0554,161.634,160.6316,161.634,40500.0
2012-12-21 10:30:00,198.41,198.66,198.0,198.2,12100.0,161.6829,161.8866,161.3488,161.5117,12100.0
2012-12-21 11:00:00,198.0,198.0,197.38,197.7,30100.0,161.3488,161.3488,160.8435,161.1043,30100.0
2012-12-21 11:30:00,197.65,198.09,197.61,198.0,60600.0,161.0635,161.4221,161.0309,161.3488,60600.0
2012-12-21 12:00:00,198.17,198.28,197.93,198.12,24300.0,161.4873,161.5769,161.2917,161.4465,24300.0
2012-12-21 12:30:00,198.16,198.63,198.01,198.41,25000.0,161.4791,161.8621,161.3569,161.6829,25000.0
2012-12-21 13:00:00,198.35,199.0,198.34,198.8,23500.0,161.634,162.1636,161.6258,162.0007,23500.0
2012-12-21 13:30:00,198.73,198.78,198.24,198.63,19600.0,161.9436,161.9844,161.5443,161.8621,19600.0
2012-12-21 14:00:00,198.6,199.42,198.6,199.26,54600.0,161.8377,162.5059,161.8377,162.3755,54600.0
2012-12-21 14:30:00,199.23,199.57,198.72,199.57,54600.0,162.3511,162.6281,161.9355,162.6281,54600.0
2012-12-21 15:00:00,199.52,199.98,199.36,199.96,42100.0,162.5874,162.9622,162.457,162.9459,42100.0
2012-12-21 15:30:00,199.98,200.18,199.73,200.0,168400.0,162.9622,163.1252,162.7585,162.9785,168400.0
2012-12-24 09:30:00,198.16,199.38,197.25,198.75,33300.0,161.4791,162.4733,160.7376,161.9599,33300.0
2012-12-24 10:00:00,198.87,199.35,198.62,199.0,19100.0,162.0577,162.4489,161.854,162.1636,19100.0
2012-12-24 10:30:00,198.96,199.78,198.96,199.16,38400.0,162.131,162.7993,162.131,162.294,38400.0
2012-12-24 11:00:00,199.24,199.82,199.19,199.65,11200.0,162.3592,162.8319,162.3185,162.6933,11200.0
2012-12-24 11:30:00,199.68,199.84,199.17,199.28,39200.0,162.7178,162.8482,162.3022,162.3918,39200.0
2012-12-24 12:00:00,199.29,199.51,199.16,199.3,41200.0,162.4,162.5792,162.294,162.4081,41200.0
2012-12-24 12:30:00,199.3,199.81,199.18,199.34,29300.0,162.4081,162.8237,162.3103,162.4407,29300.0
2012-12-26 09:30:00,199.34,199.6,198.76,199.25,15400.0,162.4407,162.6526,161.9681,162.3674,15400.0
2012-12-26 10:00:00,199.37,199.69,199.04,199.63,14400.0,162.4652,162.7259,162.1962,162.677,14400.0
2012-12-26 10:30:00,199.63,199.63,199.15,199.35,28100.0,162.677,162.677,162.2859,162.4489,28100.0
2012-12-26 11:00:00,199.44,199.85,199.03,199.03,59800.0,162.5222,162.8563,162.1881,162.1881,59800.0
2012-12-26 11:30:00,199.07,199.62,198.79,199.42,37000.0,162.2207,162.6689,161.9925,162.5059,37000.0
2012-12-26 12:00:00,199.61,199.69,198.41,198.59,33800.0,162.6607,162.7259,161.6829,161.8295,33800.0
2012-12-26 12:30:00,198.42,199.26,198.42,199.13,15800.0,161.691,162.3755,161.691,162.2696,15800.0
2012-12-26 13:00:00,199.13,199.56,199.0,199.27,15600.0,162.2696,162.62,162.1636,162.3837,15600.0
2012-12-26 13:30:00,199.31,199.6,198.57,199.5,54700.0,162.4163,162.6526,161.8132,162.5711,54700.0
2012-12-26 14:00:00,199.5,199.99,199.45,199.59,17100.0,162.5711,162.9704,162.5303,162.6444,17100.0
2012-12-26 14:30:00,199.5,199.97,199.38,199.87,15100.0,162.5711,162.9541,162.4733,162.8726,15100.0
2012-12-26 15:00:00,199.75,199.75,199.34,199.34,26700.0,162.7748,162.7748,162.4407,162.4407,26700.0
2012-12-26 15:30:00,199.34,199.34,198.45,198.85,76800.0,162.4407,162.4407,161.7155,162.0414,76800.0
2012-12-27 09:30:00,198.54,200.73,198.47,200.67,47800.0,161.7888,163.5734,161.7318,163.5245,47800.0
2012-12-27 10:00:00,200.5,201.0,199.79,200.28,45300.0,163.386,163.7934,162.8074,163.2067,45300.0
2012-12-27 10:30:00,200.26,200.31,199.68,200.11,15600.0,163.1904,163.2312,162.7178,163.0682,15600.0
2012-12-27 11:00:00,200.14,200.34,199.85,199.96,34100.0,163.0926,163.2556,162.8563,162.9459,34100.0
2012-12-27 11:30:00,199.96,200.13,199.65,199.79,32300.0,162.9459,163.0845,162.6933,162.8074,32300.0
2012-12-27 12:00:00,199.8,200.16,199.72,199.83,21200.0,162.8156,163.1089,162.7504,162.84,21200.0
2012-12-27 12:30:00,199.65,199.99,199.49,199.87,25800.0,162.6933,162.9704,162.5629,162.8726,25800.0
2012-12-27 13:00:00,199.84,200.12,199.49,199.7,13500.0,162.8482,163.0763,162.5629,162.7341,13500.0
2012-12-27 13:30:00,199.62,199.73,199.35,199.52,15600.0,162.6689,162.7585,162.4489,162.5874,15600.0
2012-12-27 14:00:00,199.44,199.86,199.02,199.49,21900.0,162.5222,162.8645,162.1799,162.5629,21900.0
2012-12-27 14:30:00,199.52,200.28,199.35,200.05,36600.0,162.5874,163.2067,162.4489,163.0193,36600.0
2012-12-27 15:00:00,199.97,200.77,199.91,200.33,24400.0,162.9541,163.606,162.9052,163.2475,24400.0
2012-12-27 15:30:00,200.39,200.95,200.33,200.47,52200.0,163.2963,163.7527,163.2475,163.3615,52200.0
2012-12-28 09:30:00,199.72,200.26,199.12,199.25,13100.0,162.7504,163.1904,162.2614,162.3674,13100.0
2012-12-28 10:00:00,199.36,200.02,198.91,198.91,14900.0,162.457,162.9948,162.0903,162.0903,14900.0
2012-12-28 10:30:00,199.18,199.86,198.94,199.44,10800.0,162.3103,162.8645,162.1148,162.5222,10800.0
2012-12-28 11:00:00,199.62,199.72,199.12,199.22,15200.0,162.6689,162.7504,162.2614,162.3429,15200.0
2012-12-28 11:30:00,199.17,199.69,199.06,199.26,12700.0,162.3022,162.7259,162.2125,162.3755,12700.0
2012-12-28 12:00:00,199.28,199.69,199.1,199.59,8400.0,162.3918,162.7259,162.2451,162.6444,8400.0
2012-12-28 12:30:00,199.56,199.7,199.09,199.09,7400.0,162.62,162.7341,162.237,162.237,7400.0
2012-12-28 13:00:00,199.15,199.9,199.15,199.83,11500.0,162.2859,162.897,162.2859,162.84,11500.0
2012-12-28 13:30:00,199.73,200.06,199.24,199.55,9100.0,162.7585,163.0274,162.3592,162.6118,9100.0
2012-12-28 14:00:00,199.53,200.03,199.38,199.82,12900.0,162.5955,163.003,162.4733,162.8319,12900.0
2012-12-28 14:30:00,199.73,200.2,199.66,200.02,12600.0,162.7585,163.1415,162.7015,162.9948,12600.0
2012-12-28 15:00:00,200.02,200.07,199.43,199.62,23200.0,162.9948,163.0356,162.514,162.6689,23200.0
2012-12-28 15:30:00,199.62,199.89,198.08,198.2,63900.0,162.6689,162.8889,161.4139,161.5117,63900.0
2012-12-31 09:30:00,197.79,198.34,196.98,198.34,29700.0,161.1776,161.6258,160.5176,161.6258,29700.0
2012-12-31 10:00:00,198.15,198.91,197.82,198.67,27700.0,161.471,162.0903,161.2021,161.8947,27700.0
2012-12-31 10:30:00,198.67,199.22,198.5,199.07,21900.0,161.8947,162.3429,161.7562,162.2207,21900.0
2012-12-31 11:00:00,199.04,199.58,198.79,198.96,16700.0,162.1962,162.6363,161.9925,162.131,16700.0
2012-12-31 11:30:00,199.1,199.23,198.94,199.18,14600.0,162.2451,162.3511,162.1148,162.3103,14600.0
2012-12-31 12:00:00,199.21,199.51,199.17,199.51,9100.0,162.3348,162.5792,162.3022,162.5792,9100.0
2012-12-31 12:30:00,199.51,200.64,199.41,200.16,27100.0,162.5792,163.5001,162.4978,163.1089,27100.0
2012-12-31 13:00:00,200.11,200.87,199.76,200.63,24200.0,163.0682,163.6875,162.783,163.4919,24200.0
2012-12-31 13:30:00,200.54,200.79,199.88,200.5,25300.0,163.4186,163.6223,162.8808,163.386,25300.0
2012-12-31 14:00:00,200.42,201.02,199.87,201.0,21700.0,163.3208,163.8097,162.8726,163.7934,21700.0
2012-12-31 14:30:00,200.93,201.99,200.8,201.91,26800.0,163.7364,164.6002,163.6305,164.535,26800.0
2012-12-31 15:00:00,201.98,202.3,201.23,201.65,35800.0,164.592,164.8528,163.9809,164.3231,35800.0
2012-12-31 15:30:00,201.48,202.43,201.48,202.36,52400.0,164.1846,164.9587,164.1846,164.9017,52400.0
2013-01-02 09:30:00,205.39,207.88,204.88,206.43,53300.0,167.3708,169.3999,166.9552,168.2183,53300.0
2013-01-02 10:00:00,206.78,206.93,206.14,206.72,41300.0,168.5035,168.6257,167.982,168.4546,41300.0
2013-01-02 10:30:00,206.74,206.78,206.36,206.68,16400.0,168.4709,168.5035,168.1613,168.422,16400.0
2013-01-02 11:00:00,206.73,207.0,206.02,206.64,22400.0,168.4628,168.6828,167.8842,168.3894,22400.0
2013-01-02 11:30:00,206.58,206.86,206.27,206.4,14000.0,168.3405,168.5687,168.0879,168.1939,14000.0
2013-01-02 12:00:00,206.49,206.95,206.19,206.95,24600.0,168.2672,168.642,168.0227,168.642,24600.0
2013-01-02 12:30:00,206.85,206.98,206.55,206.87,23900.0,168.5606,168.6665,168.3161,168.5769,23900.0
2013-01-02 13:00:00,206.95,207.09,206.82,206.9,15000.0,168.642,168.7561,168.5361,168.6013,15000.0
2013-01-02 13:30:00,206.91,207.16,206.72,206.9,10400.0,168.6094,168.8132,168.4546,168.6013,10400.0
2013-01-02 14:00:00,206.88,207.0,206.45,206.45,29100.0,168.585,168.6828,168.2346,168.2346,29100.0
2013-01-02 14:30:00,206.41,206.58,206.06,206.25,17200.0,168.202,168.3405,167.9168,168.0716,17200.0
2013-01-02 15:00:00,206.31,206.72,206.08,206.38,24100.0,168.1205,168.4546,167.9331,168.1776,24100.0
2013-01-02 15:30:00,206.27,207.77,206.27,207.73,77900.0,168.0879,169.3103,168.0879,169.2777,77900.0
2013-01-03 09:30:00,207.64,208.0,205.87,207.23,23200.0,169.2043,169.4977,167.762,168.8702,23200.0
2013-01-03 10:00:00,207.23,208.0,207.02,207.9,15800.0,168.8702,169.4977,168.6991,169.4162,15800.0
2013-01-03 10:30:00,207.92,208.29,207.63,208.2,7400.0,169.4325,169.734,169.1962,169.6607,7400.0
2013-01-03 11:00:00,208.27,208.5,207.66,207.7,10800.0,169.7177,169.9051,169.2206,169.2532,10800.0
2013-01-03 11:30:00,207.77,208.35,207.5,207.58,22600.0,169.3103,169.7829,169.0902,169.1554,22600.0
2013-01-03 12:00:00,207.52,208.0,207.49,207.87,13700.0,169.1065,169.4977,169.0821,169.3917,13700.0
2013-01-03 12:30:00,207.87,207.87,207.28,207.28,14000.0,169.3917,169.3917,168.911,168.911,14000.0
2013-01-03 13:00:00,207.18,207.7,207.18,207.68,14100.0,168.8295,169.2532,168.8295,169.2369,14100.0
2013-01-03 13:30:00,207.77,207.98,207.29,207.4,11500.0,169.3103,169.4814,168.9191,169.0087,11500.0
2013-01-03 14:00:00,207.26,207.26,206.49,206.83,19500.0,168.8947,168.8947,168.2672,168.5443,19500.0
2013-01-03 14:30:00,206.78,207.15,206.21,206.99,32700.0,168.5035,168.805,168.039,168.6746,32700.0
2013-01-03 15:00:00,207.02,207.18,206.37,206.6,35200.0,168.6991,168.8295,168.1694,168.3568,35200.0
2013-01-03 15:30:00,206.67,207.08,206.4,207.06,67000.0,168.4139,168.748,168.1939,168.7317,67000.0
2013-01-04 09:30:00,207.33,207.33,206.42,206.5,15500.0,168.9517,168.9517,168.2101,168.2753,15500.0
2013-01-04 10:00:00,206.65,207.19,206.28,206.59,21300.0,168.3976,168.8376,168.0961,168.3487,21300.0
2013-01-04 10:30:00,206.71,206.92,206.39,206.57,25600.0,168.4465,168.6176,168.1857,168.3324,25600.0
2013-01-04 11:00:00,206.55,207.22,206.51,207.15,45800.0,168.3161,168.8621,168.2835,168.805,45800.0
2013-01-04 11:30:00,207.24,207.59,207.1,207.13,14400.0,168.8784,169.1636,168.7643,168.7887,14400.0
2013-01-04 12:00:00,207.3,207.59,207.06,207.48,8800.0,168.9273,169.1636,168.7317,169.0739,8800.0
2013-01-04 12:30:00,207.41,207.52,207.19,207.2,5400.0,169.0169,169.1065,168.8376,168.8458,5400.0
2013-01-04 13:00:00,207.15,207.46,207.14,207.45,7100.0,168.805,169.0576,168.7969,169.0495,7100.0
2013-01-04 13:30:00,207.55,207.81,207.38,207.61,8800.0,169.131,169.3428,168.9924,169.1799,8800.0
2013-01-04 14:00:00,207.66,208.14,207.66,207.98,14000.0,169.2206,169.6118,169.2206,169.4814,14000.0
2013-01-04 14:30:00,207.96,208.06,207.63,207.78,12700.0,169.4651,169.5466,169.1962,169.3184,12700.0
2013-01-04 15:00:00,207.79,208.17,207.63,208.1,18500.0,169.3266,169.6362,169.1962,169.5792,18500.0
2013-01-04 15:30:00,208.11,208.57,207.85,208.42,70800.0,169.5873,169.9622,169.3754,169.8399,70800.0
2013-01-07 09:30:00,207.16,207.51,206.04,206.04,24000.0,168.8132,169.0984,167.9005,167.9005,24000.0
2013-01-07 10:00:00,205.94,206.68,205.94,206.3,11300.0,167.819,168.422,167.819,168.1124,11300.0
2013-01-07 10:30:00,206.27,207.1,206.27,206.97,27200.0,168.0879,168.7643,168.0879,168.6583,27200.0
2013-01-07 11:00:00,206.99,207.0,206.52,206.69,10600.0,168.6746,168.6828,168.2916,168.4302,10600.0
2013-01-07 11:30:00,206.83,207.39,206.7,206.78,15800.0,168.5443,169.0006,168.4383,168.5035,15800.0
2013-01-07 12:00:00,206.57,206.76,206.39,206.76,5400.0,168.3324,168.4872,168.1857,168.4872,5400.0
2013-01-07 12:30:00,206.74,206.79,206.37,206.41,5200.0,168.4709,168.5117,168.1694,168.202,5200.0
2013-01-07 13:00:00,206.47,206.73,206.47,206.72,5800.0,168.2509,168.4628,168.2509,168.4546,5800.0
2013-01-07 13:30:00,206.62,206.73,206.36,206.64,5800.0,168.3731,168.4628,168.1613,168.3894,5800.0
2013-01-07 14:00:00,206.58,206.9,206.47,206.84,7100.0,168.3405,168.6013,168.2509,168.5524,7100.0
2013-01-07 14:30:00,206.79,207.34,206.79,207.34,7200.0,168.5117,168.9598,168.5117,168.9598,7200.0
2013-01-07 15:00:00,207.38,207.62,207.3,207.62,13300.0,168.9924,169.188,168.9273,169.188,13300.0
2013-01-07 15:30:00,207.62,207.62,207.09,207.16,33900.0,169.188,169.188,168.7561,168.8132,33900.0
2013-01-08 09:30:00,207.86,207.86,205.71,206.19,15300.0,169.3836,169.3836,167.6316,168.0227,15300.0
2013-01-08 10:00:00,206.39,206.39,205.84,206.04,18100.0,168.1857,168.1857,167.7375,167.9005,18100.0
2013-01-08 10:30:00,206.09,206.26,205.13,205.46,18500.0,167.9412,168.0798,167.1589,167.4279,18500.0
2013-01-08 11:00:00,205.4,205.61,204.5,204.75,22200.0,167.379,167.5501,166.6456,166.8493,22200.0
2013-01-08 11:30:00,204.75,204.96,204.42,204.82,18800.0,166.8493,167.0204,166.5804,166.9063,18800.0
2013-01-08 12:00:00,204.85,205.32,204.82,204.93,18700.0,166.9308,167.3138,166.9063,166.996,18700.0
2013-01-08 12:30:00,204.89,204.89,204.05,204.33,15000.0,166.9634,166.9634,166.2789,166.507,15000.0
2013-01-08 13:00:00,204.46,204.74,204.19,204.39,16000.0,166.613,166.8411,166.3929,166.5559,16000.0
2013-01-08 13:30:00,204.3,204.65,204.12,204.51,20800.0,166.4826,166.7678,166.3359,166.6537,20800.0
2013-01-08 14:00:00,204.49,204.55,204.11,204.17,27200.0,166.6374,166.6863,166.3277,166.3766,27200.0
2013-01-08 14:30:00,204.14,204.26,204.0,204.06,33800.0,166.3522,166.45,166.2381,166.287,33800.0
2013-01-08 15:00:00,204.1,204.55,204.03,204.45,50800.0,166.3196,166.6863,166.2626,166.6048,50800.0
2013-01-08 15:30:00,204.43,204.52,203.71,203.74,115800.0,166.5885,166.6619,166.0018,166.0262,115800.0
2013-01-09 09:30:00,203.84,205.69,203.84,205.59,31600.0,166.1077,167.6153,166.1077,167.5338,31600.0
2013-01-09 10:00:00,205.67,205.8,205.02,205.67,23100.0,167.599,167.7049,167.0693,167.599,23100.0
2013-01-09 10:30:00,205.5,206.06,205.21,205.93,21200.0,167.4604,167.9168,167.2241,167.8109,21200.0
2013-01-09 11:00:00,205.94,206.33,205.26,206.05,44000.0,167.819,168.1368,167.2649,167.9086,44000.0
2013-01-09 11:30:00,206.06,206.67,205.96,206.6,18700.0,167.9168,168.4139,167.8353,168.3568,18700.0
2013-01-09 12:00:00,206.54,206.63,205.92,206.05,15000.0,168.3079,168.3813,167.8027,167.9086,15000.0
2013-01-09 12:30:00,206.17,206.17,205.64,205.81,16900.0,168.0064,168.0064,167.5745,167.7131,16900.0
2013-01-09 13:00:00,205.85,206.05,205.78,205.83,37500.0,167.7457,167.9086,167.6886,167.7294,37500.0
2013-01-09 13:30:00,205.79,206.05,205.66,205.78,29900.0,167.6968,167.9086,167.5908,167.6886,29900.0
2013-01-09 14:00:00,205.76,205.94,205.59,205.72,29600.0,167.6723,167.819,167.5338,167.6397,29600.0
2013-01-09 14:30:00,205.73,205.92,205.05,205.21,22200.0,167.6479,167.8027,167.0937,167.2241,22200.0
2013-01-09 15:00:00,205.13,205.47,205.04,205.22,30400.0,167.1589,167.436,167.0856,167.2323,30400.0
2013-01-09 15:30:00,205.18,205.25,204.86,205.06,65300.0,167.1997,167.2567,166.9389,167.1019,65300.0
2013-01-10 09:30:00,203.99,203.99,201.64,202.31,76600.0,166.23,166.23,164.315,164.8609,76600.0
2013-01-10 10:00:00,202.53,203.14,202.41,202.59,44300.0,165.0402,165.5373,164.9424,165.0891,44300.0
2013-01-10 10:30:00,202.59,202.72,202.09,202.26,38100.0,165.0891,165.195,164.6817,164.8202,38100.0
2013-01-10 11:00:00,202.21,202.77,202.13,202.34,37200.0,164.7795,165.2358,164.7143,164.8854,37200.0
2013-01-10 11:30:00,202.37,202.41,201.55,202.08,75500.0,164.9098,164.9424,164.2416,164.6735,75500.0
2013-01-10 12:00:00,201.92,202.3,201.85,202.24,29700.0,164.5431,164.8528,164.4861,164.8039,29700.0
2013-01-10 12:30:00,202.2,202.2,201.78,201.99,39100.0,164.7713,164.7713,164.429,164.6002,39100.0
2013-01-10 13:00:00,201.91,202.08,201.74,201.74,26800.0,164.535,164.6735,164.3965,164.3965,26800.0
2013-01-10 13:30:00,201.73,202.29,201.53,201.91,61500.0,164.3883,164.8446,164.2253,164.535,61500.0
2013-01-10 14:00:00,201.91,202.17,201.49,202.1,53100.0,164.535,164.7469,164.1927,164.6898,53100.0
2013-01-10 14:30:00,202.24,202.8,202.07,202.61,58600.0,164.8039,165.2602,164.6654,165.1054,58600.0
2013-01-10 15:00:00,202.59,202.95,202.59,202.75,65700.0,165.0891,165.3825,165.0891,165.2195,65700.0
2013-01-10 15:30:00,202.79,203.77,202.64,203.73,152900.0,165.2521,166.0507,165.1299,166.0181,152900.0
2013-01-11 09:30:00,203.18,204.95,203.18,204.68,31300.0,165.5699,167.0123,165.5699,166.7922,31300.0
2013-01-11 10:00:00,204.67,205.19,204.61,205.04,25900.0,166.7841,167.2078,166.7352,167.0856,25900.0
2013-01-11 10:30:00,205.05,205.96,204.99,205.96,23200.0,167.0937,167.8353,167.0449,167.8353,23200.0
2013-01-11 11:00:00,205.88,205.99,205.33,205.39,23400.0,167.7701,167.8597,167.3219,167.3708,23400.0
2013-01-11 11:30:00,205.17,205.26,204.86,204.88,20300.0,167.1915,167.2649,166.9389,166.9552,20300.0
2013-01-11 12:00:00,204.98,205.21,204.82,204.82,16200.0,167.0367,167.2241,166.9063,166.9063,16200.0
2013-01-11 12:30:00,204.82,204.9,204.55,204.84,18200.0,166.9063,166.9715,166.6863,166.9226,18200.0
2013-01-11 13:00:00,204.92,205.11,204.86,205.09,13900.0,166.9878,167.1426,166.9389,167.1263,13900.0
2013-01-11 13:30:00,205.06,205.3,204.6,204.77,18500.0,167.1019,167.2975,166.727,166.8656,18500.0
2013-01-11 14:00:00,204.84,205.09,204.78,204.84,12500.0,166.9226,167.1263,166.8737,166.9226,12500.0
2013-01-11 14:30:00,204.87,205.03,204.73,204.88,13400.0,166.9471,167.0774,166.833,166.9552,13400.0
2013-01-11 15:00:00,204.78,204.8,204.39,204.39,22600.0,166.8737,166.89,166.5559,166.5559,22600.0
2013-01-11 15:30:00,204.39,204.7,204.21,204.6,43700.0,166.5559,166.8085,166.4092,166.727,43700.0
2013-01-14 09:30:00,206.54,208.27,206.45,207.61,82800.0,168.3079,169.7177,168.2346,169.1799,82800.0
2013-01-14 10:00:00,207.61,207.61,206.71,207.06,54300.0,169.1799,169.1799,168.4465,168.7317,54300.0
2013-01-14 10:30:00,207.03,207.55,206.72,207.16,41600.0,168.7072,169.131,168.4546,168.8132,41600.0
2013-01-14 11:00:00,207.17,207.57,207.08,207.43,23800.0,168.8213,169.1473,168.748,169.0332,23800.0
2013-01-14 11:30:00,207.44,207.63,207.19,207.59,27500.0,169.0413,169.1962,168.8376,169.1636,27500.0
2013-01-14 12:00:00,207.55,207.61,207.19,207.27,23900.0,169.131,169.1799,168.8376,168.9028,23900.0
2013-01-14 12:30:00,207.26,207.34,206.87,206.93,14100.0,168.8947,168.9598,168.5769,168.6257,14100.0
2013-01-14 13:00:00,206.95,206.98,206.69,206.69,9500.0,168.642,168.6665,168.4302,168.4302,9500.0
2013-01-14 13:30:00,206.81,207.1,206.78,207.04,25800.0,168.528,168.7643,168.5035,168.7154,25800.0
2013-01-14 14:00:00,207.0,207.14,206.83,207.03,32900.0,168.6828,168.7969,168.5443,168.7072,32900.0
2013-01-14 14:30:00,207.09,207.13,206.84,206.92,22500.0,168.7561,168.7887,168.5524,168.6176,22500.0
2013-01-14 15:00:00,206.98,207.14,206.83,206.91,34800.0,168.6665,168.7969,168.5443,168.6094,34800.0
2013-01-14 15:30:00,206.91,207.05,206.82,206.99,89600.0,168.6094,168.7235,168.5361,168.6746,89600.0
2013-01-15 09:30:00,206.97,207.11,205.66,206.74,42500.0,168.6583,168.7724,167.5908,168.4709,42500.0
2013-01-15 10:00:00,206.66,207.31,206.23,206.49,93800.0,168.4057,168.9354,168.0553,168.2672,93800.0
2013-01-15 10:30:00,206.37,207.18,206.37,206.93,11400.0,168.1694,168.8295,168.1694,168.6257,11400.0
2013-01-15 11:00:00,207.04,207.34,206.82,206.97,74300.0,168.7154,168.9598,168.5361,168.6583,74300.0
2013-01-15 11:30:00,206.98,207.17,206.95,207.12,15000.0,168.6665,168.8213,168.642,168.7806,15000.0
2013-01-15 12:00:00,207.03,207.38,206.89,207.27,14500.0,168.7072,168.9924,168.5931,168.9028,14500.0
2013-01-15 12:30:00,207.28,207.77,207.19,207.49,24100.0,168.911,169.3103,168.8376,169.0821,24100.0
2013-01-15 13:00:00,207.43,207.44,207.2,207.41,10500.0,169.0332,169.0413,168.8458,169.0169,10500.0
2013-01-15 13:30:00,207.49,207.69,207.12,207.39,46700.0,169.0821,169.2451,168.7806,169.0006,46700.0
2013-01-15 14:00:00,207.4,207.82,207.32,207.5,36300.0,169.0087,169.351,168.9436,169.0902,36300.0
2013-01-15 14:30:00,207.49,207.53,207.28,207.44,18000.0,169.0821,169.1147,168.911,169.0413,18000.0
2013-01-15 15:00:00,207.42,208.22,207.27,207.96,23900.0,169.025,169.677,168.9028,169.4651,23900.0
2013-01-15 15:30:00,207.95,208.21,207.85,208.07,31100.0,169.4569,169.6688,169.3754,169.5547,31100.0
2013-01-16 09:30:00,207.6,208.06,206.52,207.21,14400.0,169.1717,169.5466,168.2916,168.8539,14400.0
2013-01-16 10:00:00,207.14,207.37,206.8,207.02,8600.0,168.7969,168.9843,168.5198,168.6991,8600.0
2013-01-16 10:30:00,207.05,207.23,206.79,206.98,6600.0,168.7235,168.8702,168.5117,168.6665,6600.0
2013-01-16 11:00:00,206.93,208.29,206.88,208.03,15000.0,168.6257,169.734,168.585,169.5221,15000.0
2013-01-16 11:30:00,208.06,208.15,207.59,207.76,12800.0,169.5466,169.6199,169.1636,169.3021,12800.0
2013-01-16 12:00:00,207.8,208.14,207.65,208.14,10000.0,169.3347,169.6118,169.2125,169.6118,10000.0
2013-01-16 12:30:00,208.12,208.13,207.63,208.0,9800.0,169.5955,169.6036,169.1962,169.4977,9800.0
2013-01-16 13:00:00,208.02,208.41,207.93,208.31,14600.0,169.514,169.8318,169.4406,169.7503,14600.0
2013-01-16 13:30:00,208.38,208.39,208.07,208.14,25700.0,169.8073,169.8155,169.5547,169.6118,25700.0
2013-01-16 14:00:00,208.11,208.39,208.07,208.3,11500.0,169.5873,169.8155,169.5547,169.7421,11500.0
2013-01-16 14:30:00,208.38,208.5,208.16,208.32,21700.0,169.8073,169.9051,169.6281,169.7584,21700.0
2013-01-16 15:00:00,208.32,208.64,208.22,208.41,29000.0,169.7584,170.0192,169.677,169.8318,29000.0
2013-01-16 15:30:00,208.41,208.57,207.99,208.16,40400.0,169.8318,169.9622,169.4895,169.6281,40400.0
2013-01-17 09:30:00,208.97,209.73,202.83,209.24,48500.0,170.2881,170.9074,165.2847,170.5081,48500.0
2013-01-17 10:00:00,209.06,209.44,208.87,208.9,43800.0,170.3615,170.6711,170.2066,170.2311,43800.0
2013-01-17 10:30:00,208.91,209.04,208.35,208.46,37200.0,170.2392,170.3452,169.7829,169.8725,37200.0
2013-01-17 11:00:00,208.4,208.91,208.15,208.72,19200.0,169.8236,170.2392,169.6199,170.0844,19200.0
2013-01-17 11:30:00,208.72,209.0,208.63,208.85,23400.0,170.0844,170.3126,170.0111,170.1903,23400.0
2013-01-17 12:00:00,208.84,209.22,208.82,209.18,15900.0,170.1822,170.4918,170.1659,170.4593,15900.0
2013-01-17 12:30:00,209.24,209.6,209.14,209.22,20300.0,170.5081,170.8015,170.4267,170.4918,20300.0
2013-01-17 13:00:00,209.23,209.31,209.06,209.25,16600.0,170.5,170.5652,170.3615,170.5163,16600.0
2013-01-17 13:30:00,209.2,209.43,209.06,209.35,45000.0,170.4756,170.663,170.3615,170.5978,45000.0
2013-01-17 14:00:00,209.38,209.73,209.18,209.59,41000.0,170.6222,170.9074,170.4593,170.7934,41000.0
2013-01-17 14:30:00,209.59,209.9,209.59,209.88,24200.0,170.7934,171.046,170.7934,171.0297,24200.0
2013-01-17 15:00:00,209.87,210.17,209.82,210.15,38500.0,171.0215,171.266,170.9808,171.2497,38500.0
2013-01-17 15:30:00,210.19,210.44,210.07,210.34,117900.0,171.2823,171.486,171.1845,171.4045,117900.0
2013-01-18 09:30:00,210.4,210.4,208.4,209.42,73800.0,171.4534,171.4534,169.8236,170.6548,73800.0
2013-01-18 10:00:00,209.43,209.47,209.16,209.26,17700.0,170.663,170.6956,170.443,170.5244,17700.0
2013-01-18 10:30:00,209.25,209.38,208.74,208.9,30200.0,170.5163,170.6222,170.1007,170.2311,30200.0
2013-01-18 11:00:00,208.85,209.04,208.55,208.65,34700.0,170.1903,170.3452,169.9459,170.0274,34700.0
2013-01-18 11:30:00,208.76,209.0,208.44,208.81,31100.0,170.117,170.3126,169.8562,170.1577,31100.0
2013-01-18 12:00:00,208.72,208.76,208.44,208.5,13300.0,170.0844,170.117,169.8562,169.9051,13300.0
2013-01-18 12:30:00,208.47,208.96,208.44,208.81,15000.0,169.8807,170.28,169.8562,170.1577,15000.0
2013-01-18 13:00:00,208.87,209.53,208.83,209.4,16000.0,170.2066,170.7445,170.174,170.6385,16000.0
2013-01-18 13:30:00,209.45,209.51,209.31,209.36,18200.0,170.6793,170.7282,170.5652,170.6059,18200.0
2013-01-18 14:00:00,209.38,209.62,209.37,209.47,16000.0,170.6222,170.8178,170.6141,170.6956,16000.0
2013-01-18 14:30:00,209.47,209.73,209.38,209.66,24500.0,170.6956,170.9074,170.6222,170.8504,24500.0
2013-01-18 15:00:00,209.7,210.0,209.48,209.98,40800.0,170.883,171.1275,170.7037,171.1112,40800.0
2013-01-18 15:30:00,210.01,210.37,209.91,210.23,140900.0,171.1356,171.429,171.0541,171.3149,140900.0
2013-01-22 09:30:00,210.12,211.23,210.05,210.36,29400.0,171.2253,172.1298,171.1682,171.4208,29400.0
2013-01-22 10:00:00,210.34,210.66,210.01,210.01,27600.0,171.4045,171.6653,171.1356,171.1356,27600.0
2013-01-22 10:30:00,210.08,210.16,209.66,209.96,19800.0,171.1927,171.2578,170.8504,171.0949,19800.0
2013-01-22 11:00:00,209.83,210.58,209.83,210.02,17300.0,170.9889,171.6001,170.9889,171.1438,17300.0
2013-01-22 11:30:00,210.12,210.12,209.55,209.73,19800.0,171.2253,171.2253,170.7608,170.9074,19800.0
2013-01-22 12:00:00,209.72,210.0,209.56,209.64,11800.0,170.8993,171.1275,170.7689,170.8341,11800.0
2013-01-22 12:30:00,209.69,209.82,209.44,209.44,16900.0,170.8748,170.9808,170.6711,170.6711,16900.0
2013-01-22 13:00:00,209.39,209.69,209.39,209.48,15700.0,170.6304,170.8748,170.6304,170.7037,15700.0
2013-01-22 13:30:00,209.56,209.56,209.39,209.51,14900.0,170.7689,170.7689,170.6304,170.7282,14900.0
2013-01-22 14:00:00,209.45,209.57,209.3,209.44,17200.0,170.6793,170.7771,170.557,170.6711,17200.0
2013-01-22 14:30:00,209.44,209.62,209.32,209.44,28300.0,170.6711,170.8178,170.5733,170.6711,28300.0
2013-01-22 15:00:00,209.46,209.54,209.08,209.45,31200.0,170.6874,170.7526,170.3778,170.6793,31200.0
2013-01-22 15:30:00,209.42,210.48,209.42,210.47,47600.0,170.6548,171.5186,170.6548,171.5105,47600.0
2013-01-23 09:30:00,210.21,211.01,209.51,209.6,27800.0,171.2986,171.9505,170.7282,170.8015,27800.0
2013-01-23 10:00:00,209.59,209.68,209.23,209.39,22600.0,170.7934,170.8667,170.5,170.6304,22600.0
2013-01-23 10:30:00,209.45,209.45,208.72,209.0,22900.0,170.6793,170.6793,170.0844,170.3126,22900.0
2013-01-23 11:00:00,209.0,209.46,208.87,209.29,17000.0,170.3126,170.6874,170.2066,170.5489,17000.0
2013-01-23 11:30:00,209.3,209.68,209.07,209.07,16200.0,170.557,170.8667,170.3696,170.3696,16200.0
2013-01-23 12:00:00,209.15,209.31,208.6,208.6,17700.0,170.4348,170.5652,169.9866,169.9866,17700.0
2013-01-23 12:30:00,208.69,208.79,208.55,208.65,20800.0,170.06,170.1414,169.9459,170.0274,20800.0
2013-01-23 13:00:00,208.7,208.76,208.56,208.59,17400.0,170.0681,170.117,169.954,169.9785,17400.0
2013-01-23 13:30:00,208.6,208.67,208.24,208.31,21800.0,169.9866,170.0437,169.6933,169.7503,21800.0
2013-01-23 14:00:00,208.3,208.58,208.28,208.5,35800.0,169.7421,169.9703,169.7258,169.9051,35800.0
2013-01-23 14:30:00,208.54,208.86,208.47,208.74,35300.0,169.9377,170.1985,169.8807,170.1007,35300.0
2013-01-23 15:00:00,208.77,209.27,208.68,209.04,59100.0,170.1251,170.5326,170.0518,170.3452,59100.0
2013-01-23 15:30:00,209.05,209.72,209.0,209.71,102700.0,170.3533,170.8993,170.3126,170.8911,102700.0
2013-01-24 09:30:00,204.98,215.09,204.19,211.49,159600.0,167.0367,175.2753,166.3929,172.3417,159600.0
2013-01-24 10:00:00,211.53,214.75,211.53,211.87,91300.0,172.3743,174.9982,172.3743,172.6513,91300.0
2013-01-24 10:30:00,212.05,213.44,211.84,212.98,72200.0,172.798,173.9307,172.6269,173.5558,72200.0
2013-01-24 11:00:00,212.97,213.68,212.09,212.74,65000.0,173.5477,174.1263,172.8306,173.3603,65000.0
2013-01-24 11:30:00,212.78,214.16,212.7,213.81,34100.0,173.3929,174.5174,173.3277,174.2322,34100.0
2013-01-24 12:00:00,213.66,213.8,213.05,213.37,41700.0,174.11,174.2241,173.6129,173.8737,41700.0
2013-01-24 12:30:00,213.32,213.85,213.15,213.53,28600.0,173.8329,174.2648,173.6944,174.004,28600.0
2013-01-24 13:00:00,213.47,213.47,212.19,212.64,44800.0,173.9551,173.9551,172.9121,173.2788,44800.0
2013-01-24 13:30:00,212.56,213.92,212.36,213.25,70700.0,173.2136,174.3218,173.0506,173.7759,70700.0
2013-01-24 14:00:00,213.27,214.76,213.2,214.44,43300.0,173.7922,175.0064,173.7351,174.7456,43300.0
2013-01-24 14:30:00,214.45,215.79,214.4,214.6,59500.0,174.7537,175.8457,174.713,174.876,59500.0
2013-01-24 15:00:00,214.6,215.13,214.45,214.51,50100.0,174.876,175.3079,174.7537,174.8026,50100.0
2013-01-24 15:30:00,214.51,214.87,214.31,214.31,103300.0,174.8026,175.096,174.6397,174.6397,103300.0
2013-01-25 09:30:00,214.62,215.95,213.71,214.77,26400.0,174.8923,175.9761,174.1507,175.0145,26400.0
2013-01-25 10:00:00,214.51,214.77,214.32,214.4,28700.0,174.8026,175.0145,174.6478,174.713,28700.0
2013-01-25 10:30:00,214.45,214.74,214.28,214.3,31600.0,174.7537,174.9901,174.6152,174.6315,31600.0
2013-01-25 11:00:00,214.3,214.51,213.9,214.02,18100.0,174.6315,174.8026,174.3055,174.4033,18100.0
2013-01-25 11:30:00,214.08,215.28,214.02,215.23,36300.0,174.4522,175.4301,174.4033,175.3894,36300.0
2013-01-25 12:00:00,215.16,215.83,214.93,215.5,29200.0,175.3323,175.8783,175.1449,175.6094,29200.0
2013-01-25 12:30:00,215.52,215.77,215.52,215.53,7600.0,175.6257,175.8294,175.6257,175.6338,7600.0
2013-01-25 13:00:00,215.61,215.62,214.48,215.58,32900.0,175.699,175.7072,174.7782,175.6746,32900.0
2013-01-25 13:30:00,215.61,215.74,215.47,215.63,13900.0,175.699,175.8049,175.5849,175.7153,13900.0
2013-01-25 14:00:00,215.62,216.48,215.55,216.37,19100.0,175.7072,176.408,175.6501,176.3183,19100.0
2013-01-25 14:30:00,216.35,216.8,216.35,216.5,24100.0,176.302,176.6687,176.302,176.4243,24100.0
2013-01-25 15:00:00,216.53,216.85,216.42,216.75,34200.0,176.4487,176.7095,176.3591,176.628,34200.0
2013-01-25 15:30:00,216.83,217.11,216.56,217.07,90900.0,176.6932,176.9214,176.4732,176.8888,90900.0
2013-01-28 09:30:00,216.85,217.48,216.04,217.37,47500.0,176.7095,177.2229,176.0494,177.1332,47500.0
2013-01-28 10:00:00,217.25,217.37,215.86,216.12,38300.0,177.0354,177.1332,175.9027,176.1146,38300.0
2013-01-28 10:30:00,216.12,216.29,215.07,215.46,31800.0,176.1146,176.2531,175.259,175.5768,31800.0
2013-01-28 11:00:00,215.46,215.99,215.46,215.86,13100.0,175.5768,176.0087,175.5768,175.9027,13100.0
2013-01-28 11:30:00,215.95,216.3,215.89,216.18,12900.0,175.9761,176.2613,175.9272,176.1635,12900.0
2013-01-28 12:00:00,216.08,216.38,215.97,216.19,19900.0,176.082,176.3265,175.9924,176.1717,19900.0
2013-01-28 12:30:00,216.17,216.23,215.97,216.07,17500.0,176.1554,176.2042,175.9924,176.0739,17500.0
2013-01-28 13:00:00,216.0,216.21,215.84,216.0,18500.0,176.0168,176.1879,175.8864,176.0168,18500.0
2013-01-28 13:30:00,216.0,216.2,215.85,216.09,18700.0,176.0168,176.1798,175.8946,176.0902,18700.0
2013-01-28 14:00:00,216.08,216.34,215.99,216.28,16700.0,176.082,176.2939,176.0087,176.245,16700.0
2013-01-28 14:30:00,216.3,216.57,216.15,216.35,16900.0,176.2613,176.4813,176.1391,176.302,16900.0
2013-01-28 15:00:00,216.32,216.5,216.21,216.3,40000.0,176.2776,176.4243,176.1879,176.2613,40000.0
2013-01-28 15:30:00,216.25,216.76,216.2,216.67,82500.0,176.2205,176.6361,176.1798,176.5628,82500.0
2013-01-29 09:30:00,216.54,217.35,215.89,217.0,30200.0,176.4569,177.1169,175.9272,176.8317,30200.0
2013-01-29 10:00:00,217.0,217.2,216.48,216.91,42400.0,176.8317,176.9947,176.408,176.7584,42400.0
2013-01-29 10:30:00,216.94,217.11,216.75,216.81,45500.0,176.7828,176.9214,176.628,176.6769,45500.0
2013-01-29 11:00:00,216.87,218.2,216.76,218.0,58000.0,176.7258,177.8096,176.6361,177.6466,58000.0
2013-01-29 11:30:00,218.0,218.38,217.9,218.38,19300.0,177.6466,177.9563,177.5651,177.9563,19300.0
2013-01-29 12:00:00,218.27,218.27,217.89,218.02,10900.0,177.8666,177.8666,177.557,177.6629,10900.0
2013-01-29 12:30:00,218.02,218.32,217.92,218.21,8900.0,177.6629,177.9074,177.5814,177.8177,8900.0
2013-01-29 13:00:00,218.21,218.52,218.2,218.41,32700.0,177.8177,178.0704,177.8096,177.9807,32700.0
2013-01-29 13:30:00,218.45,218.86,218.35,218.78,25900.0,178.0133,178.3474,177.9318,178.2822,25900.0
2013-01-29 14:00:00,218.72,219.07,218.71,219.06,24500.0,178.2333,178.5185,178.2252,178.5104,24500.0
2013-01-29 14:30:00,218.96,219.18,218.92,219.1,20300.0,178.4289,178.6082,178.3963,178.543,20300.0
2013-01-29 15:00:00,219.09,219.29,219.0,219.12,26600.0,178.5348,178.6978,178.4615,178.5593,26600.0
2013-01-29 15:30:00,219.04,219.05,218.28,218.61,66700.0,178.4941,178.5022,177.8748,178.1437,66700.0
2013-01-30 09:30:00,218.25,219.26,216.86,218.92,43600.0,177.8503,178.6734,176.7176,178.3963,43600.0
2013-01-30 10:00:00,218.82,219.07,217.34,217.52,101000.0,178.3148,178.5185,177.1088,177.2555,101000.0
2013-01-30 10:30:00,217.67,217.85,217.53,217.7,14200.0,177.3777,177.5244,177.2636,177.4021,14200.0
2013-01-30 11:00:00,217.91,218.3,217.7,218.3,109400.0,177.5733,177.8911,177.4021,177.8911,109400.0
2013-01-30 11:30:00,218.22,218.39,217.99,218.2,28800.0,177.8259,177.9644,177.6385,177.8096,28800.0
2013-01-30 12:00:00,218.22,218.48,218.05,218.32,20500.0,177.8259,178.0378,177.6874,177.9074,20500.0
2013-01-30 12:30:00,218.35,218.65,218.1,218.55,25200.0,177.9318,178.1763,177.7281,178.0948,25200.0
2013-01-30 13:00:00,218.68,219.18,218.37,219.15,27300.0,178.2007,178.6082,177.9481,178.5837,27300.0
2013-01-30 13:30:00,219.26,219.26,218.61,218.75,11100.0,178.6734,178.6734,178.1437,178.2578,11100.0
2013-01-30 14:00:00,218.75,218.92,218.43,218.55,16100.0,178.2578,178.3963,177.997,178.0948,16100.0
2013-01-30 14:30:00,218.58,218.77,218.31,218.71,24500.0,178.1192,178.2741,177.8992,178.2252,24500.0
2013-01-30 15:00:00,218.63,218.94,218.55,218.81,52900.0,178.16,178.4126,178.0948,178.3067,52900.0
2013-01-30 15:30:00,218.75,218.91,218.11,218.52,81800.0,178.2578,178.3882,177.7362,178.0704,81800.0
2013-01-31 09:30:00,217.68,218.91,217.1,218.91,113000.0,177.3858,178.3882,176.9132,178.3882,113000.0
2013-01-31 10:00:00,218.86,218.86,216.23,216.36,34000.0,178.3474,178.3474,176.2042,176.3102,34000.0
2013-01-31 10:30:00,216.36,217.27,216.36,217.12,67600.0,176.3102,177.0517,176.3102,176.9295,67600.0
2013-01-31 11:00:00,217.06,217.41,216.91,217.12,35700.0,176.8806,177.1658,176.7584,176.9295,35700.0
2013-01-31 11:30:00,217.08,217.67,216.98,217.31,17800.0,176.8969,177.3777,176.8154,177.0843,17800.0
2013-01-31 12:00:00,217.29,217.3,216.85,217.14,9900.0,177.068,177.0762,176.7095,176.9458,9900.0
2013-01-31 12:30:00,217.14,217.74,216.96,217.65,11700.0,176.9458,177.4347,176.7991,177.3614,11700.0
2013-01-31 13:00:00,217.6,217.85,217.37,217.67,8500.0,177.3206,177.5244,177.1332,177.3777,8500.0
2013-01-31 13:30:00,217.7,218.09,217.7,217.99,4800.0,177.4021,177.7199,177.4021,177.6385,4800.0
2013-01-31 14:00:00,217.98,218.21,217.65,217.85,30600.0,177.6303,177.8177,177.3614,177.5244,30600.0
2013-01-31 14:30:00,217.78,218.33,217.78,218.26,8700.0,177.4673,177.9155,177.4673,177.8585,8700.0
2013-01-31 15:00:00,218.26,218.61,218.17,218.29,28000.0,177.8585,178.1437,177.7851,177.8829,28000.0
2013-01-31 15:30:00,218.29,218.46,217.88,217.97,96200.0,177.8829,178.0215,177.5488,177.6222,96200.0
2013-02-01 09:30:00,219.36,219.64,218.28,218.79,24700.0,178.7549,178.983,177.8748,178.2904,24700.0
2013-02-01 10:00:00,219.02,220.49,219.02,220.25,36700.0,178.4778,179.6757,178.4778,179.4801,36700.0
2013-02-01 10:30:00,220.31,221.44,220.31,221.43,41900.0,179.529,180.4498,179.529,180.4417,41900.0
2013-02-01 11:00:00,221.44,222.05,221.25,221.32,36600.0,180.4498,180.9469,180.295,180.352,36600.0
2013-02-01 11:30:00,221.35,221.35,220.65,221.12,21700.0,180.3765,180.3765,179.8061,180.1891,21700.0
2013-02-01 12:00:00,221.12,221.25,220.19,220.19,27200.0,180.1891,180.295,179.4312,179.4312,27200.0
2013-02-01 12:30:00,220.18,220.39,220.04,220.13,14100.0,179.4231,179.5942,179.309,179.3823,14100.0
2013-02-01 13:00:00,220.08,220.42,220.08,220.09,26900.0,179.3416,179.6186,179.3416,179.3497,26900.0
2013-02-01 13:30:00,220.09,220.81,220.06,220.76,12700.0,179.3497,179.9365,179.3253,179.8957,12700.0
2013-02-01 14:00:00,220.73,220.73,220.0,220.05,19100.0,179.8713,179.8713,179.2764,179.3171,19100.0
2013-02-01 14:30:00,220.05,220.13,219.72,219.82,23500.0,179.3171,179.3823,179.0482,179.1297,23500.0
2013-02-01 15:00:00,219.82,219.9,219.23,219.43,32400.0,179.1297,179.1949,178.6489,178.8119,32400.0
2013-02-01 15:30:00,219.39,219.65,219.29,219.61,52900.0,178.7793,178.9912,178.6978,178.9586,52900.0
2013-02-04 09:30:00,217.31,219.33,215.23,217.57,38000.0,177.0843,178.7304,175.3894,177.2962,38000.0
2013-02-04 10:00:00,217.63,218.56,217.63,218.23,94800.0,177.3451,178.1029,177.3451,177.834,94800.0
2013-02-04 10:30:00,218.18,218.18,215.8,216.22,72200.0,177.7933,177.7933,175.8538,176.1961,72200.0
2013-02-04 11:00:00,216.32,216.83,216.14,216.25,20900.0,176.2776,176.6932,176.1309,176.2205,20900.0
2013-02-04 11:30:00,216.2,216.62,215.99,216.28,32400.0,176.1798,176.5221,176.0087,176.245,32400.0
2013-02-04 12:00:00,216.23,216.35,215.84,216.18,110500.0,176.2042,176.302,175.8864,176.1635,110500.0
2013-02-04 12:30:00,216.28,216.87,216.21,216.7,14800.0,176.245,176.7258,176.1879,176.5872,14800.0
2013-02-04 13:00:00,216.64,216.85,216.54,216.61,32300.0,176.5384,176.7095,176.4569,176.5139,32300.0
2013-02-04 13:30:00,216.61,216.95,216.6,216.68,38500.0,176.5139,176.791,176.5058,176.5709,38500.0
2013-02-04 14:00:00,216.68,216.9,216.55,216.84,38400.0,176.5709,176.7502,176.465,176.7013,38400.0
2013-02-04 14:30:00,216.89,217.0,216.66,217.0,43700.0,176.7421,176.8317,176.5546,176.8317,43700.0
2013-02-04 15:00:00,217.08,217.19,216.92,217.0,38100.0,176.8969,176.9865,176.7665,176.8317,38100.0
2013-02-04 15:30:00,217.03,217.34,216.98,217.15,83700.0,176.8562,177.1088,176.8154,176.9539,83700.0
2013-02-05 09:30:00,217.89,218.61,216.84,217.63,28500.0,177.557,178.1437,176.7013,177.3451,28500.0
2013-02-05 10:00:00,217.57,218.29,217.32,218.09,36300.0,177.2962,177.8829,177.0925,177.7199,36300.0
2013-02-05 10:30:00,218.0,218.59,217.56,218.37,52500.0,177.6466,178.1274,177.2881,177.9481,52500.0
2013-02-05 11:00:00,218.48,218.6,217.39,218.0,42600.0,178.0378,178.1355,177.1495,177.6466,42600.0
2013-02-05 11:30:00,217.91,218.16,217.19,217.64,8900.0,177.5733,177.777,176.9865,177.3532,8900.0
2013-02-05 12:00:00,217.51,217.76,217.19,217.42,26300.0,177.2473,177.451,176.9865,177.174,26300.0
2013-02-05 12:30:00,217.43,217.52,216.96,217.2,46100.0,177.1821,177.2555,176.7991,176.9947,46100.0
2013-02-05 13:00:00,217.18,217.91,217.14,217.49,29700.0,176.9784,177.5733,176.9458,177.231,29700.0
2013-02-05 13:30:00,217.48,217.86,217.24,217.56,33800.0,177.2229,177.5325,177.0273,177.2881,33800.0
2013-02-05 14:00:00,217.59,217.97,217.54,217.97,18100.0,177.3125,177.6222,177.2718,177.6222,18100.0
2013-02-05 14:30:00,217.9,218.31,217.86,218.16,43900.0,177.5651,177.8992,177.5325,177.777,43900.0
2013-02-05 15:00:00,218.1,218.61,218.0,218.48,24200.0,177.7281,178.1437,177.6466,178.0378,24200.0
2013-02-05 15:30:00,218.46,218.74,218.3,218.71,47300.0,178.0215,178.2496,177.8911,178.2252,47300.0
2013-02-06 09:30:00,217.35,218.25,217.26,217.99,23500.0,177.1169,177.8503,177.0436,177.6385,23500.0
2013-02-06 10:00:00,217.98,218.66,217.78,217.78,42800.0,177.6303,178.1844,177.4673,177.4673,42800.0
2013-02-06 10:30:00,218.03,218.23,217.38,217.64,13400.0,177.6711,177.834,177.1414,177.3532,13400.0
2013-02-06 11:00:00,217.49,218.3,217.27,217.64,71200.0,177.231,177.8911,177.0517,177.3532,71200.0
2013-02-06 11:30:00,217.74,218.09,217.5,217.81,10700.0,177.4347,177.7199,177.2392,177.4918,10700.0
2013-02-06 12:00:00,217.63,218.1,217.14,217.75,49600.0,177.3451,177.7281,176.9458,177.4429,49600.0
2013-02-06 12:30:00,217.85,217.85,217.3,217.4,16100.0,177.5244,177.5244,177.0762,177.1577,16100.0
2013-02-06 13:00:00,217.31,217.36,216.45,216.45,19000.0,177.0843,177.1251,176.3835,176.3835,19000.0
2013-02-06 13:30:00,216.42,217.53,216.33,217.25,27300.0,176.3591,177.2636,176.2857,177.0354,27300.0
2013-02-06 14:00:00,217.31,217.78,217.23,217.56,18600.0,177.0843,177.4673,177.0191,177.2881,18600.0
2013-02-06 14:30:00,217.55,217.65,217.25,217.38,14700.0,177.2799,177.3614,177.0354,177.1414,14700.0
2013-02-06 15:00:00,217.39,217.87,217.31,217.87,22000.0,177.1495,177.5407,177.0843,177.5407,22000.0
2013-02-06 15:30:00,217.97,218.04,217.63,217.87,57300.0,177.6222,177.6792,177.3451,177.5407,57300.0
2013-02-07 09:30:00,216.77,218.21,216.74,216.74,27300.0,177.299,178.4767,177.2744,177.2744,27300.0
2013-02-07 10:00:00,216.82,217.66,216.13,216.13,53100.0,177.3398,178.0269,176.7755,176.7755,53100.0
2013-02-07 10:30:00,216.36,216.44,215.75,216.33,7900.0,176.9636,177.029,176.4647,176.9391,7900.0
2013-02-07 11:00:00,216.43,216.54,215.8,215.8,9500.0,177.0209,177.1108,176.5056,176.5056,9500.0
2013-02-07 11:30:00,215.82,215.86,215.09,215.39,7800.0,176.5219,176.5546,175.9249,176.1702,7800.0
2013-02-07 12:00:00,215.37,215.89,215.31,215.7,11500.0,176.1539,176.5792,176.1048,176.4238,11500.0
2013-02-07 12:30:00,215.76,215.94,215.44,215.46,17900.0,176.4729,176.6201,176.2111,176.2275,17900.0
2013-02-07 13:00:00,215.5,215.67,215.25,215.44,66600.0,176.2602,176.3992,176.0557,176.2111,66600.0
2013-02-07 13:30:00,215.4,215.79,215.2,215.55,21900.0,176.1784,176.4974,176.0148,176.3011,21900.0
2013-02-07 14:00:00,215.56,215.87,215.38,215.41,21200.0,176.3093,176.5628,176.1621,176.1866,21200.0
2013-02-07 14:30:00,215.71,216.76,215.39,216.75,42000.0,176.432,177.2908,176.1702,177.2826,42000.0
2013-02-07 15:00:00,216.76,216.86,215.88,216.84,51500.0,177.2908,177.3726,176.571,177.3562,51500.0
2013-02-07 15:30:00,216.77,216.86,215.72,215.82,68600.0,177.299,177.3726,176.4401,176.5219,68600.0
2013-02-08 09:30:00,216.28,218.24,215.89,217.58,20800.0,176.8982,178.5013,176.5792,177.9615,20800.0
2013-02-08 10:00:00,217.66,218.07,217.26,217.34,34300.0,178.0269,178.3622,177.6997,177.7652,34300.0
2013-02-08 10:30:00,217.46,217.69,217.04,217.39,10700.0,177.8633,178.0514,177.5198,177.8061,10700.0
2013-02-08 11:00:00,217.29,217.42,217.07,217.07,4600.0,177.7243,177.8306,177.5443,177.5443,4600.0
2013-02-08 11:30:00,217.25,217.55,216.71,216.71,19700.0,177.6915,177.9369,177.2499,177.2499,19700.0
2013-02-08 12:00:00,216.71,216.93,216.15,216.21,19600.0,177.2499,177.4298,176.7918,176.8409,19600.0
2013-02-08 12:30:00,216.26,216.51,216.15,216.51,14100.0,176.8818,177.0863,176.7918,177.0863,14100.0
2013-02-08 13:00:00,216.5,216.61,215.7,215.7,16600.0,177.0781,177.1681,176.4238,176.4238,16600.0
2013-02-08 13:30:00,215.69,215.98,215.69,215.94,17600.0,176.4156,176.6528,176.4156,176.6201,17600.0
2013-02-08 14:00:00,216.08,216.12,215.82,215.95,18000.0,176.7346,176.7673,176.5219,176.6283,18000.0
2013-02-08 14:30:00,215.93,216.19,215.6,215.8,28700.0,176.6119,176.8246,176.342,176.5056,28700.0
2013-02-08 15:00:00,215.83,216.46,215.83,216.43,51500.0,176.5301,177.0454,176.5301,177.0209,51500.0
2013-02-08 15:30:00,216.42,216.9,216.24,216.72,128000.0,177.0127,177.4053,176.8655,177.2581,128000.0
2013-02-11 09:30:00,216.4,217.99,216.4,217.61,44200.0,176.9963,178.2968,176.9963,177.986,44200.0
2013-02-11 10:00:00,217.61,217.7,216.38,216.69,25800.0,177.986,178.0596,176.98,177.2335,25800.0
2013-02-11 10:30:00,216.7,217.39,216.69,217.28,16600.0,177.2417,177.8061,177.2335,177.7161,16600.0
2013-02-11 11:00:00,217.37,217.6,217.33,217.44,16400.0,177.7897,177.9778,177.757,177.847,16400.0
2013-02-11 11:30:00,217.48,217.83,216.92,217.03,86800.0,177.8797,178.1659,177.4216,177.5116,86800.0
2013-02-11 12:00:00,217.01,217.01,216.61,216.89,14100.0,177.4952,177.4952,177.1681,177.3971,14100.0
2013-02-11 12:30:00,216.78,217.11,216.74,217.11,14400.0,177.3071,177.577,177.2744,177.577,14400.0
2013-02-11 13:00:00,217.03,217.6,217.0,217.52,16200.0,177.5116,177.9778,177.4871,177.9124,16200.0
2013-02-11 13:30:00,217.52,217.61,217.44,217.5,27700.0,177.9124,177.986,177.847,177.896,27700.0
2013-02-11 14:00:00,217.49,217.62,217.43,217.54,21600.0,177.8878,177.9942,177.8388,177.9287,21600.0
2013-02-11 14:30:00,217.55,217.62,217.34,217.49,28100.0,177.9369,177.9942,177.7652,177.8878,28100.0
2013-02-11 15:00:00,217.57,217.91,217.46,217.68,46400.0,177.9533,178.2314,177.8633,178.0433,46400.0
2013-02-11 15:30:00,217.68,217.75,217.57,217.6,68700.0,178.0433,178.1005,177.9533,177.9778,68700.0
2013-02-12 09:30:00,219.7,222.99,218.85,220.89,92700.0,179.6954,182.3864,179.0002,180.6688,92700.0
2013-02-12 10:00:00,220.89,221.84,220.89,221.81,30600.0,180.6688,181.4458,180.6688,181.4212,30600.0
2013-02-12 10:30:00,221.81,222.29,221.53,222.2,40600.0,181.4212,181.8138,181.1922,181.7402,40600.0
2013-02-12 11:00:00,222.24,222.75,221.97,222.65,53200.0,181.7729,182.1901,181.5521,182.1083,53200.0
2013-02-12 11:30:00,222.65,222.67,221.93,221.96,26800.0,182.1083,182.1246,181.5194,181.5439,26800.0
2013-02-12 12:00:00,221.96,222.18,221.91,221.98,21700.0,181.5439,181.7239,181.503,181.5603,21700.0
2013-02-12 12:30:00,221.99,222.45,221.94,221.98,28300.0,181.5685,181.9447,181.5276,181.5603,28300.0
2013-02-12 13:00:00,221.99,222.37,221.99,222.36,20800.0,181.5685,181.8793,181.5685,181.8711,20800.0
2013-02-12 13:30:00,222.27,222.34,222.0,222.1,23000.0,181.7975,181.8547,181.5766,181.6584,23000.0
2013-02-12 14:00:00,222.13,222.45,222.09,222.44,34000.0,181.683,181.9447,181.6502,181.9365,34000.0
2013-02-12 14:30:00,222.39,222.96,222.39,222.86,29600.0,181.8956,182.3618,181.8956,182.28,29600.0
2013-02-12 15:00:00,222.86,223.16,222.79,222.93,49900.0,182.28,182.5254,182.2228,182.3373,49900.0
2013-02-12 15:30:00,222.92,223.2,222.88,223.02,100000.0,182.3291,182.5581,182.2964,182.4109,100000.0
2013-02-13 09:30:00,222.46,224.99,222.46,224.99,67200.0,181.9529,184.0222,181.9529,184.0222,67200.0
2013-02-13 10:00:00,224.87,225.73,223.56,223.79,51600.0,183.924,184.6274,182.8526,183.0407,51600.0
2013-02-13 10:30:00,223.75,224.62,223.67,224.47,32700.0,183.008,183.7196,182.9425,183.5969,32700.0
2013-02-13 11:00:00,224.42,224.78,223.88,224.35,21300.0,183.556,183.8504,183.1143,183.4987,21300.0
2013-02-13 11:30:00,224.36,224.52,223.96,224.16,27500.0,183.5069,183.6378,183.1797,183.3433,27500.0
2013-02-13 12:00:00,224.16,224.79,224.15,224.45,20400.0,183.3433,183.8586,183.3351,183.5805,20400.0
2013-02-13 12:30:00,224.36,224.96,224.36,224.66,20500.0,183.5069,183.9977,183.5069,183.7523,20500.0
2013-02-13 13:00:00,224.59,225.09,224.37,224.63,47800.0,183.695,184.104,183.5151,183.7277,47800.0
2013-02-13 13:30:00,224.68,225.43,224.42,225.41,30400.0,183.7686,184.3821,183.556,184.3657,30400.0
2013-02-13 14:00:00,225.41,226.32,225.39,225.87,69100.0,184.3657,185.11,184.3494,184.742,69100.0
2013-02-13 14:30:00,225.87,225.91,224.99,225.36,26200.0,184.742,184.7747,184.0222,184.3248,26200.0
2013-02-13 15:00:00,225.34,225.55,225.12,225.33,32300.0,184.3085,184.4802,184.1285,184.3003,32300.0
2013-02-13 15:30:00,225.36,225.84,225.2,225.62,74000.0,184.3248,184.7174,184.194,184.5375,74000.0
2013-02-14 09:30:00,225.1,226.12,224.89,225.0,28200.0,184.1122,184.9464,183.9404,184.0304,28200.0
2013-02-14 10:00:00,225.0,225.43,224.63,225.27,13900.0,184.0304,184.3821,183.7277,184.2512,13900.0
2013-02-14 10:30:00,225.18,225.93,225.18,225.53,7700.0,184.1776,184.791,184.1776,184.4639,7700.0
2013-02-14 11:00:00,225.58,225.78,225.32,225.32,10800.0,184.5048,184.6683,184.2921,184.2921,10800.0
2013-02-14 11:30:00,225.32,225.83,225.24,225.6,22000.0,184.2921,184.7092,184.2267,184.5211,22000.0
2013-02-14 12:00:00,225.6,225.89,225.21,225.34,8500.0,184.5211,184.7583,184.2021,184.3085,8500.0
2013-02-14 12:30:00,225.25,225.62,225.05,225.56,9300.0,184.2349,184.5375,184.0713,184.4884,9300.0
2013-02-14 13:00:00,225.63,225.88,225.43,225.5,23300.0,184.5457,184.7501,184.3821,184.4393,23300.0
2013-02-14 13:30:00,225.51,225.9,225.43,225.6,12000.0,184.4475,184.7665,184.3821,184.5211,12000.0
2013-02-14 14:00:00,225.66,225.78,225.37,225.66,16500.0,184.5702,184.6683,184.333,184.5702,16500.0
2013-02-14 14:30:00,225.6,225.99,225.4,225.91,28200.0,184.5211,184.8401,184.3575,184.7747,28200.0
2013-02-14 15:00:00,226.02,226.31,225.68,226.27,34500.0,184.8646,185.1018,184.5866,185.0691,34500.0
2013-02-14 15:30:00,226.24,226.54,226.02,226.23,82700.0,185.0446,185.29,184.8646,185.0364,82700.0
2013-02-15 09:30:00,226.93,231.02,226.85,230.49,137200.0,185.6089,188.9542,185.5435,188.5207,137200.0
2013-02-15 10:00:00,230.44,230.77,229.74,230.59,38900.0,188.4798,188.7497,187.9073,188.6025,38900.0
2013-02-15 10:30:00,230.59,230.91,230.43,230.75,21700.0,188.6025,188.8642,188.4716,188.7334,21700.0
2013-02-15 11:00:00,230.76,230.84,230.44,230.61,32500.0,188.7415,188.807,188.4798,188.6189,32500.0
2013-02-15 11:30:00,230.59,230.59,229.8,230.24,33600.0,188.6025,188.6025,187.9564,188.3162,33600.0
2013-02-15 12:00:00,230.25,230.28,229.32,230.16,49700.0,188.3244,188.349,187.5638,188.2508,49700.0
2013-02-15 12:30:00,230.25,230.67,230.19,230.66,22600.0,188.3244,188.6679,188.2753,188.6598,22600.0
2013-02-15 13:00:00,230.66,230.75,229.72,229.72,21000.0,188.6598,188.7334,187.8909,187.8909,21000.0
2013-02-15 13:30:00,229.7,230.87,229.58,230.73,37700.0,187.8746,188.8315,187.7764,188.717,37700.0
2013-02-15 14:00:00,230.67,230.74,229.69,229.77,30600.0,188.6679,188.7252,187.8664,187.9318,30600.0
2013-02-15 14:30:00,229.74,229.93,228.86,229.43,30800.0,187.9073,188.0627,187.1875,187.6537,30800.0
2013-02-15 15:00:00,229.46,229.57,229.16,229.17,37000.0,187.6783,187.7682,187.4329,187.4411,37000.0
2013-02-15 15:30:00,229.17,229.49,229.06,229.45,62200.0,187.4411,187.7028,187.3511,187.6701,62200.0
2013-02-19 09:30:00,229.19,229.98,228.84,229.71,36800.0,187.4574,188.1036,187.1712,187.8827,36800.0
2013-02-19 10:00:00,229.8,229.95,229.57,229.73,11300.0,187.9564,188.079,187.7682,187.8991,11300.0
2013-02-19 10:30:00,229.83,229.9,229.17,229.24,13000.0,187.9809,188.0381,187.4411,187.4983,13000.0
2013-02-19 11:00:00,229.23,229.28,228.68,228.94,24500.0,187.4901,187.531,187.0403,187.2529,24500.0
2013-02-19 11:30:00,228.93,230.4,228.79,230.33,28000.0,187.2448,188.4471,187.1303,188.3898,28000.0
2013-02-19 12:00:00,230.31,230.41,229.69,229.76,18500.0,188.3735,188.4553,187.8664,187.9236,18500.0
2013-02-19 12:30:00,229.76,229.8,229.14,229.14,13100.0,187.9236,187.9564,187.4165,187.4165,13100.0
2013-02-19 13:00:00,229.23,229.24,228.91,229.05,10800.0,187.4901,187.4983,187.2284,187.3429,10800.0
2013-02-19 13:30:00,229.05,229.17,228.87,228.89,25000.0,187.3429,187.4411,187.1957,187.2121,25000.0
2013-02-19 14:00:00,228.96,229.37,228.96,229.09,25000.0,187.2693,187.6047,187.2693,187.3756,25000.0
2013-02-19 14:30:00,229.15,229.3,228.97,229.16,22500.0,187.4247,187.5474,187.2775,187.4329,22500.0
2013-02-19 15:00:00,229.14,229.2,228.91,229.04,27000.0,187.4165,187.4656,187.2284,187.3347,27000.0
2013-02-19 15:30:00,229.04,229.16,228.76,229.1,72300.0,187.3347,187.4329,187.1057,187.3838,72300.0
2013-02-20 09:30:00,229.44,230.22,228.89,229.22,13900.0,187.6619,188.2999,187.2121,187.482,13900.0
2013-02-20 10:00:00,229.7,229.98,229.33,229.61,8200.0,187.8746,188.1036,187.5719,187.801,8200.0
2013-02-20 10:30:00,229.8,230.19,229.63,229.65,8200.0,187.9564,188.2753,187.8173,187.8337,8200.0
2013-02-20 11:00:00,229.85,229.85,228.64,228.68,15300.0,187.9972,187.9972,187.0076,187.0403,15300.0
2013-02-20 11:30:00,228.69,228.69,228.06,228.06,8600.0,187.0485,187.0485,186.5332,186.5332,8600.0
2013-02-20 12:00:00,228.26,228.89,228.01,228.74,16000.0,186.6968,187.2121,186.4923,187.0894,16000.0
2013-02-20 12:30:00,228.74,229.25,228.68,229.25,15900.0,187.0894,187.5065,187.0403,187.5065,15900.0
2013-02-20 13:00:00,229.25,229.25,228.6,228.63,7200.0,187.5065,187.5065,186.9749,186.9994,7200.0
2013-02-20 13:30:00,228.71,228.71,228.46,228.5,5200.0,187.0648,187.0648,186.8604,186.8931,5200.0
2013-02-20 14:00:00,228.5,229.06,228.18,228.77,22600.0,186.8931,187.3511,186.6313,187.1139,22600.0
2013-02-20 14:30:00,228.78,228.94,228.12,228.12,14700.0,187.1221,187.2529,186.5823,186.5823,14700.0
2013-02-20 15:00:00,228.14,228.14,226.73,227.0,32300.0,186.5986,186.5986,185.4454,185.6662,32300.0
2013-02-20 15:30:00,227.04,227.38,226.51,226.58,74400.0,185.6989,185.977,185.2654,185.3227,74400.0
2013-02-21 09:30:00,226.02,226.41,224.42,225.3,34700.0,184.8646,185.1836,183.556,184.2757,34700.0
2013-02-21 10:00:00,225.26,225.59,224.93,225.55,22900.0,184.243,184.5129,183.9731,184.4802,22900.0
2013-02-21 10:30:00,225.52,225.78,225.09,225.34,14000.0,184.4557,184.6683,184.104,184.3085,14000.0
2013-02-21 11:00:00,225.37,225.42,224.75,225.03,16700.0,184.333,184.3739,183.8259,184.0549,16700.0
2013-02-21 11:30:00,224.96,225.17,224.67,224.87,6900.0,183.9977,184.1694,183.7605,183.924,6900.0
2013-02-21 12:00:00,224.76,224.85,224.05,224.28,9200.0,183.8341,183.9077,183.2534,183.4415,9200.0
2013-02-21 12:30:00,224.32,224.37,223.55,224.11,19600.0,183.4742,183.5151,182.8444,183.3024,19600.0
2013-02-21 13:00:00,224.22,224.42,223.67,223.93,13300.0,183.3924,183.556,182.9425,183.1552,13300.0
2013-02-21 13:30:00,224.08,224.5,224.0,224.5,9700.0,183.2779,183.6214,183.2125,183.6214,9700.0
2013-02-21 14:00:00,224.42,224.42,223.18,223.26,12500.0,183.556,183.556,182.5418,182.6072,12500.0
2013-02-21 14:30:00,223.34,223.89,223.25,223.89,17300.0,182.6726,183.1225,182.599,183.1225,17300.0
2013-02-21 15:00:00,223.94,224.73,223.84,224.52,30800.0,183.1634,183.8095,183.0816,183.6378,30800.0
2013-02-21 15:30:00,224.75,224.88,223.53,223.67,44000.0,183.8259,183.9322,182.828,182.9425,44000.0
2013-02-22 09:30:00,224.02,225.73,224.02,225.56,40000.0,183.2288,184.6274,183.2288,184.4884,40000.0
2013-02-22 10:00:00,225.5,225.91,224.98,225.07,25800.0,184.4393,184.7747,184.014,184.0876,25800.0
2013-02-22 10:30:00,224.84,225.22,224.67,225.08,12900.0,183.8995,184.2103,183.7605,184.0958,12900.0
2013-02-22 11:00:00,225.0,225.37,224.8,225.07,10300.0,184.0304,184.333,183.8668,184.0876,10300.0
2013-02-22 11:30:00,224.99,225.08,224.68,224.95,14800.0,184.0222,184.0958,183.7686,183.9895,14800.0
2013-02-22 12:00:00,225.04,225.12,224.64,224.93,12600.0,184.0631,184.1285,183.7359,183.9731,12600.0
2013-02-22 12:30:00,224.95,225.31,224.84,225.01,14600.0,183.9895,184.2839,183.8995,184.0386,14600.0
2013-02-22 13:00:00,224.97,225.17,224.76,224.89,8900.0,184.0058,184.1694,183.8341,183.9404,8900.0
2013-02-22 13:30:00,224.9,225.24,224.79,224.96,9200.0,183.9486,184.2267,183.8586,183.9977,9200.0
2013-02-22 14:00:00,225.05,225.08,224.8,224.95,8700.0,184.0713,184.0958,183.8668,183.9895,8700.0
2013-02-22 14:30:00,224.9,224.99,224.68,224.87,10000.0,183.9486,184.0222,183.7686,183.924,10000.0
2013-02-22 15:00:00,224.86,224.96,224.56,224.73,16700.0,183.9159,183.9977,183.6705,183.8095,16700.0
2013-02-22 15:30:00,224.73,224.91,224.35,224.86,72300.0,183.8095,183.9568,183.4987,183.9159,72300.0
2013-02-25 09:30:00,225.54,226.07,224.67,225.96,13400.0,184.472,184.9055,183.7605,184.8156,13400.0
2013-02-25 10:00:00,225.84,226.12,224.0,224.0,9300.0,184.7174,184.9464,183.2125,183.2125,9300.0
2013-02-25 10:30:00,223.98,225.44,223.98,225.44,17400.0,183.1961,184.3903,183.1961,184.3903,17400.0
2013-02-25 11:00:00,225.25,225.42,224.66,224.77,9800.0,184.2349,184.3739,183.7523,183.8423,9800.0
2013-02-25 11:30:00,224.82,224.97,223.52,223.92,11900.0,183.8831,184.0058,182.8199,183.147,11900.0
2013-02-25 12:00:00,223.92,223.97,223.57,223.62,7300.0,183.147,183.1879,182.8608,182.9017,7300.0
2013-02-25 12:30:00,223.73,224.68,223.55,224.65,16800.0,182.9916,183.7686,182.8444,183.7441,16800.0
2013-02-25 13:00:00,224.7,224.9,224.13,224.29,10300.0,183.785,183.9486,183.3188,183.4497,10300.0
2013-02-25 13:30:00,224.3,224.69,223.96,223.97,24100.0,183.4578,183.7768,183.1797,183.1879,24100.0
2013-02-25 14:00:00,223.81,224.15,223.47,224.0,25800.0,183.0571,183.3351,182.779,183.2125,25800.0
2013-02-25 14:30:00,223.96,224.83,223.88,224.45,16700.0,183.1797,183.8913,183.1143,183.5805,16700.0
2013-02-25 15:00:00,224.49,224.53,223.03,223.05,34200.0,183.6132,183.646,182.4191,182.4354,34200.0
2013-02-25 15:30:00,223.06,223.41,221.49,221.53,63000.0,182.4436,182.7299,181.1595,181.1922,63000.0
2013-02-26 09:30:00,222.08,223.95,221.91,223.65,11500.0,181.6421,183.1716,181.503,182.9262,11500.0
2013-02-26 10:00:00,223.87,224.4,222.2,222.67,21500.0,183.1061,183.5396,181.7402,182.1246,21500.0
2013-02-26 10:30:00,222.68,223.06,222.06,222.43,13400.0,182.1328,182.4436,181.6257,181.9283,13400.0
2013-02-26 11:00:00,222.57,222.57,221.54,222.01,14800.0,182.0428,182.0428,181.2004,181.5848,14800.0
2013-02-26 11:30:00,221.95,222.56,221.07,221.31,11900.0,181.5357,182.0347,180.816,181.0123,11900.0
2013-02-26 12:00:00,221.45,221.93,221.2,221.73,34900.0,181.1268,181.5194,180.9223,181.3558,34900.0
2013-02-26 12:30:00,221.59,222.3,221.59,222.12,17600.0,181.2413,181.822,181.2413,181.6748,17600.0
2013-02-26 13:00:00,222.11,222.33,221.31,221.31,15100.0,181.6666,181.8465,181.0123,181.0123,15100.0
2013-02-26 13:30:00,221.46,222.49,221.45,222.2,16500.0,181.135,181.9774,181.1268,181.7402,16500.0
2013-02-26 14:00:00,222.4,222.84,222.28,222.66,10000.0,181.9038,182.2637,181.8056,182.1165,10000.0
2013-02-26 14:30:00,222.77,222.83,222.35,222.65,12000.0,182.2064,182.2555,181.8629,182.1083,12000.0
2013-02-26 15:00:00,222.68,223.09,222.53,222.72,30800.0,182.1328,182.4682,182.0101,182.1655,30800.0
2013-02-26 15:30:00,222.79,223.46,222.42,223.15,52500.0,182.2228,182.7708,181.9202,182.5172,52500.0
2013-02-27 09:30:00,223.24,224.73,222.03,224.34,15800.0,182.5908,183.8095,181.6012,183.4905,15800.0
2013-02-27 10:00:00,224.52,225.93,224.28,225.8,10000.0,183.6378,184.791,183.4415,184.6847,10000.0
2013-02-27 10:30:00,225.85,226.73,225.79,226.12,19400.0,184.7256,185.4454,184.6765,184.9464,19400.0
2013-02-27 11:00:00,226.12,226.65,225.98,226.52,13300.0,184.9464,185.3799,184.8319,185.2736,13300.0
2013-02-27 11:30:00,226.56,227.18,226.41,226.91,11800.0,185.3063,185.8134,185.1836,185.5926,11800.0
2013-02-27 12:00:00,226.84,227.36,226.8,227.16,8700.0,185.5353,185.9606,185.5026,185.7971,8700.0
2013-02-27 12:30:00,227.17,227.39,226.77,226.93,10700.0,185.8052,185.9852,185.4781,185.6089,10700.0
2013-02-27 13:00:00,227.09,227.21,226.65,226.76,11000.0,185.7398,185.838,185.3799,185.4699,11000.0
2013-02-27 13:30:00,226.96,227.51,226.8,227.45,18200.0,185.6335,186.0833,185.5026,186.0343,18200.0
2013-02-27 14:00:00,227.44,227.99,227.13,227.86,16600.0,186.0261,186.4759,185.7725,186.3696,16600.0
2013-02-27 14:30:00,227.87,228.32,227.74,228.32,19200.0,186.3778,186.7458,186.2715,186.7458,19200.0
2013-02-27 15:00:00,228.32,228.57,227.83,228.29,19600.0,186.7458,186.9503,186.3451,186.7213,19600.0
2013-02-27 15:30:00,228.3,228.54,227.45,227.64,53100.0,186.7295,186.9258,186.0343,186.1897,53100.0
2013-02-28 09:30:00,227.67,228.2,226.16,227.51,23800.0,186.2142,186.6477,184.9792,186.0833,23800.0
2013-02-28 10:00:00,227.46,227.66,226.6,226.67,18000.0,186.0424,186.206,185.339,185.3963,18000.0
2013-02-28 10:30:00,226.61,226.72,225.71,225.99,16400.0,185.3472,185.4372,184.6111,184.8401,16400.0
2013-02-28 11:00:00,226.0,227.03,225.88,226.86,25000.0,184.8483,185.6907,184.7501,185.5517,25000.0
2013-02-28 11:30:00,226.86,226.87,226.1,226.12,10300.0,185.5517,185.5599,184.9301,184.9464,10300.0
2013-02-28 12:00:00,226.12,226.38,225.98,226.3,8200.0,184.9464,185.1591,184.8319,185.0937,8200.0
2013-02-28 12:30:00,226.17,226.99,226.01,226.78,10000.0,184.9873,185.658,184.8565,185.4863,10000.0
2013-02-28 13:00:00,226.62,227.2,226.51,227.16,18400.0,185.3554,185.8298,185.2654,185.7971,18400.0
2013-02-28 13:30:00,227.13,227.3,227.0,227.08,10700.0,185.7725,185.9116,185.6662,185.7316,10700.0
2013-02-28 14:00:00,227.0,227.75,226.98,227.52,14900.0,185.6662,186.2796,185.6498,186.0915,14900.0
2013-02-28 14:30:00,227.64,227.76,227.01,227.16,12600.0,186.1897,186.2878,185.6744,185.7971,12600.0
2013-02-28 15:00:00,227.14,227.5,226.96,227.35,36300.0,185.7807,186.0752,185.6335,185.9525,36300.0
2013-02-28 15:30:00,227.39,227.43,226.36,226.36,92000.0,185.9852,186.0179,185.1427,185.1427,92000.0
2013-03-01 09:30:00,225.43,226.49,223.84,224.84,22900.0,184.3821,185.2491,183.0816,183.8995,22900.0
2013-03-01 10:00:00,224.93,227.11,224.88,226.89,43900.0,183.9731,185.7562,183.9322,185.5762,43900.0
2013-03-01 10:30:00,226.95,227.75,226.95,227.75,21000.0,185.6253,186.2796,185.6253,186.2796,21000.0
2013-03-01 11:00:00,227.8,228.11,226.98,227.01,17600.0,186.3205,186.5741,185.6498,185.6744,17600.0
2013-03-01 11:30:00,227.08,227.19,225.96,226.21,9700.0,185.7316,185.8216,184.8156,185.02,9700.0
2013-03-01 12:00:00,226.47,227.59,226.34,227.3,14300.0,185.2327,186.1488,185.1264,185.9116,14300.0
2013-03-01 12:30:00,227.31,227.61,227.24,227.35,20400.0,185.9198,186.1651,185.8625,185.9525,20400.0
2013-03-01 13:00:00,227.41,227.52,227.16,227.42,18800.0,186.0015,186.0915,185.7971,186.0097,18800.0
2013-03-01 13:30:00,227.44,227.78,227.24,227.78,25500.0,186.0261,186.3042,185.8625,186.3042,25500.0
2013-03-01 14:00:00,227.66,228.47,227.66,227.88,22000.0,186.206,186.8685,186.206,186.386,22000.0
2013-03-01 14:30:00,227.9,228.18,227.42,227.72,18400.0,186.4023,186.6313,186.0097,186.2551,18400.0
2013-03-01 15:00:00,227.73,227.88,227.29,227.49,24100.0,186.2633,186.386,185.9034,186.067,24100.0
2013-03-01 15:30:00,227.44,227.86,227.13,227.46,40800.0,186.0261,186.3696,185.7725,186.0424,40800.0
2013-03-04 09:30:00,227.11,227.67,225.8,227.38,14400.0,185.7562,186.2142,184.6847,185.977,14400.0
2013-03-04 10:00:00,227.58,227.58,227.02,227.45,14700.0,186.1406,186.1406,185.6826,186.0343,14700.0
2013-03-04 10:30:00,227.42,228.3,227.38,228.22,20900.0,186.0097,186.7295,185.977,186.6641,20900.0
2013-03-04 11:00:00,228.13,228.21,226.95,227.7,14400.0,186.5904,186.6559,185.6253,186.2387,14400.0
2013-03-04 11:30:00,227.71,227.92,227.27,227.29,10900.0,186.2469,186.4187,185.887,185.9034,10900.0
2013-03-04 12:00:00,227.27,227.32,225.74,225.82,16800.0,185.887,185.9279,184.6356,184.7011,16800.0
2013-03-04 12:30:00,225.61,226.55,225.49,226.55,12100.0,184.5293,185.2981,184.4311,185.2981,12100.0
2013-03-04 13:00:00,226.59,227.44,226.2,227.41,11900.0,185.3309,186.0261,185.0119,186.0015,11900.0
2013-03-04 13:30:00,227.44,227.96,227.23,227.83,12400.0,186.0261,186.4514,185.8543,186.3451,12400.0
2013-03-04 14:00:00,227.94,228.15,227.52,228.07,14400.0,186.435,186.6068,186.0915,186.5414,14400.0
2013-03-04 14:30:00,228.12,228.99,228.0,228.9,21500.0,186.5823,187.2938,186.4841,187.2202,21500.0
2013-03-04 15:00:00,228.99,229.28,228.7,229.05,34200.0,187.2938,187.531,187.0566,187.3429,34200.0
2013-03-04 15:30:00,229.04,229.47,228.86,229.42,37900.0,187.3347,187.6864,187.1875,187.6455,37900.0
2013-03-05 09:30:00,230.23,233.82,229.77,231.89,59600.0,188.3081,191.2444,187.9318,189.6658,59600.0
2013-03-05 10:00:00,232.18,232.27,230.56,231.32,27900.0,189.903,189.9766,188.578,189.1996,27900.0
2013-03-05 10:30:00,231.14,232.32,230.99,231.98,11200.0,189.0524,190.0175,188.9297,189.7394,11200.0
2013-03-05 11:00:00,231.66,232.25,231.26,231.9,9100.0,189.4777,189.9602,189.1505,189.674,9100.0
2013-03-05 11:30:00,231.87,232.33,231.81,232.06,12700.0,189.6494,190.0257,189.6004,189.8048,12700.0
2013-03-05 12:00:00,232.02,232.83,231.94,232.65,17100.0,189.7721,190.4346,189.7067,190.2874,17100.0
2013-03-05 12:30:00,232.54,232.94,232.54,232.71,6000.0,190.1974,190.5246,190.1974,190.3365,6000.0
2013-03-05 13:00:00,232.67,232.91,232.56,232.72,10500.0,190.3038,190.5001,190.2138,190.3447,10500.0
2013-03-05 13:30:00,232.7,233.04,231.83,232.0,15300.0,190.3283,190.6064,189.6167,189.7558,15300.0
2013-03-05 14:00:00,232.04,232.77,232.04,232.37,11200.0,189.7885,190.3856,189.7885,190.0584,11200.0
2013-03-05 14:30:00,232.38,232.61,232.2,232.53,11800.0,190.0666,190.2547,189.9193,190.1893,11800.0
2013-03-05 15:00:00,232.54,232.67,232.03,232.09,21600.0,190.1974,190.3038,189.7803,189.8294,21600.0
2013-03-05 15:30:00,232.16,232.19,231.31,231.74,48300.0,189.8866,189.9112,189.1914,189.5431,48300.0
2013-03-06 09:30:00,232.49,233.89,232.19,233.75,18600.0,190.1565,191.3016,189.9112,191.1871,18600.0
2013-03-06 10:00:00,233.76,233.95,233.31,233.79,14000.0,191.1953,191.3507,190.8272,191.2198,14000.0
2013-03-06 10:30:00,233.54,233.58,232.72,232.74,6900.0,191.0153,191.0481,190.3447,190.361,6900.0
2013-03-06 11:00:00,232.74,232.87,231.58,231.58,16300.0,190.361,190.4673,189.4122,189.4122,16300.0
2013-03-06 11:30:00,231.69,232.12,231.13,231.59,25000.0,189.5022,189.8539,189.0442,189.4204,25000.0
2013-03-06 12:00:00,231.5,231.54,230.73,230.93,20500.0,189.3468,189.3795,188.717,188.8806,20500.0
2013-03-06 12:30:00,230.99,231.1,230.26,230.26,18400.0,188.9297,189.0196,188.3326,188.3326,18400.0
2013-03-06 13:00:00,230.24,231.04,230.24,230.47,14000.0,188.3162,188.9706,188.3162,188.5044,14000.0
2013-03-06 13:30:00,230.46,230.73,230.27,230.29,19200.0,188.4962,188.717,188.3408,188.3571,19200.0
2013-03-06 14:00:00,230.33,230.77,229.87,230.73,18600.0,188.3898,188.7497,188.0136,188.717,18600.0
2013-03-06 14:30:00,230.78,231.04,230.37,230.47,50500.0,188.7579,188.9706,188.4226,188.5044,50500.0
2013-03-06 15:00:00,230.48,230.8,230.01,230.56,55700.0,188.5125,188.7743,188.1281,188.578,55700.0
2013-03-06 15:30:00,230.55,230.98,230.12,230.64,81400.0,188.5698,188.9215,188.2181,188.6434,81400.0
2013-03-07 09:30:00,231.26,231.39,230.31,230.96,16700.0,189.1505,189.2568,188.3735,188.9051,16700.0
2013-03-07 10:00:00,231.07,231.67,230.56,231.17,15100.0,188.9951,189.4859,188.578,189.0769,15100.0
2013-03-07 10:30:00,231.2,231.2,230.31,230.38,8800.0,189.1014,189.1014,188.3735,188.4307,8800.0
2013-03-07 11:00:00,230.6,231.15,230.56,231.1,20600.0,188.6107,189.0605,188.578,189.0196,20600.0
2013-03-07 11:30:00,231.1,231.52,230.99,231.26,21900.0,189.0196,189.3632,188.9297,189.1505,21900.0
2013-03-07 12:00:00,231.29,231.41,231.18,231.41,10600.0,189.175,189.2732,189.0851,189.2732,10600.0
2013-03-07 12:30:00,231.38,231.5,231.15,231.3,20500.0,189.2487,189.3468,189.0605,189.1832,20500.0
2013-03-07 13:00:00,231.22,231.38,230.76,230.99,10300.0,189.1178,189.2487,188.7415,188.9297,10300.0
2013-03-07 13:30:00,231.0,231.02,230.57,230.67,10900.0,188.9378,188.9542,188.5861,188.6679,10900.0
2013-03-07 14:00:00,230.8,230.87,230.38,230.83,11700.0,188.7743,188.8315,188.4307,188.7988,11700.0
2013-03-07 14:30:00,230.75,230.89,230.44,230.58,9800.0,188.7334,188.8479,188.4798,188.5943,9800.0
2013-03-07 15:00:00,230.57,230.77,230.19,230.54,19000.0,188.5861,188.7497,188.2753,188.5616,19000.0
2013-03-07 15:30:00,230.59,230.7,230.05,230.23,38100.0,188.6025,188.6925,188.1608,188.3081,38100.0
2013-03-08 09:30:00,231.52,231.78,230.6,231.46,14900.0,189.3632,189.5758,188.6107,189.3141,14900.0
2013-03-08 10:00:00,231.48,231.48,230.5,230.87,12700.0,189.3304,189.3304,188.5289,188.8315,12700.0
2013-03-08 10:30:00,230.86,231.66,230.75,231.32,20200.0,188.8233,189.4777,188.7334,189.1996,20200.0
2013-03-08 11:00:00,231.23,231.57,231.16,231.39,13700.0,189.126,189.4041,189.0687,189.2568,13700.0
2013-03-08 11:30:00,231.6,231.66,230.95,230.99,10800.0,189.4286,189.4777,188.897,188.9297,10800.0
2013-03-08 12:00:00,231.33,231.33,231.07,231.07,7500.0,189.2078,189.2078,188.9951,188.9951,7500.0
2013-03-08 12:30:00,231.05,231.17,230.71,231.17,11300.0,188.9787,189.0769,188.7007,189.0769,11300.0
2013-03-08 13:00:00,231.26,231.39,231.08,231.36,11500.0,189.1505,189.2568,189.0033,189.2323,11500.0
2013-03-08 13:30:00,231.34,231.4,231.08,231.11,14300.0,189.2159,189.265,189.0033,189.0278,14300.0
2013-03-08 14:00:00,231.23,231.51,231.08,231.47,14100.0,189.126,189.355,189.0033,189.3223,14100.0
2013-03-08 14:30:00,231.4,231.52,231.21,231.4,12700.0,189.265,189.3632,189.1096,189.265,12700.0
2013-03-08 15:00:00,231.38,231.61,231.28,231.4,19100.0,189.2487,189.4368,189.1669,189.265,19100.0
2013-03-08 15:30:00,231.43,231.44,230.95,231.03,63600.0,189.2896,189.2977,188.897,188.9624,63600.0
2013-03-11 09:30:00,230.74,231.86,229.81,230.97,11400.0,188.7252,189.6413,187.9645,188.9133,11400.0
2013-03-11 10:00:00,231.27,231.48,230.75,231.23,7300.0,189.1587,189.3304,188.7334,189.126,7300.0
2013-03-11 10:30:00,231.15,231.99,231.15,231.96,17100.0,189.0605,189.7476,189.0605,189.723,17100.0
2013-03-11 11:00:00,231.87,232.45,231.87,232.09,12000.0,189.6494,190.1238,189.6494,189.8294,12000.0
2013-03-11 11:30:00,231.96,232.16,231.7,231.79,11900.0,189.723,189.8866,189.5104,189.584,11900.0
2013-03-11 12:00:00,231.82,231.84,231.46,231.67,15300.0,189.6085,189.6249,189.3141,189.4859,15300.0
2013-03-11 12:30:00,231.61,231.71,231.23,231.51,15500.0,189.4368,189.5186,189.126,189.355,15500.0
2013-03-11 13:00:00,231.5,231.65,231.34,231.57,16900.0,189.3468,189.4695,189.2159,189.4041,16900.0
2013-03-11 13:30:00,231.57,231.75,231.4,231.45,64900.0,189.4041,189.5513,189.265,189.3059,64900.0
2013-03-11 14:00:00,231.48,231.5,231.02,231.16,16800.0,189.3304,189.3468,188.9542,189.0687,16800.0
2013-03-11 14:30:00,231.21,231.28,230.8,231.1,25600.0,189.1096,189.1669,188.7743,189.0196,25600.0
2013-03-11 15:00:00,231.05,231.2,230.85,230.91,22100.0,188.9787,189.1014,188.8152,188.8642,22100.0
2013-03-11 15:30:00,230.94,231.3,230.4,230.57,96800.0,188.8888,189.1832,188.4471,188.5861,96800.0
2013-03-12 09:30:00,226.0,226.0,220.97,225.55,151000.0,184.8483,184.8483,180.7342,184.4802,151000.0
2013-03-12 10:00:00,225.66,225.8,224.61,225.33,61700.0,184.5702,184.6847,183.7114,184.3003,61700.0
2013-03-12 10:30:00,225.31,225.5,224.56,224.75,38200.0,184.2839,184.4393,183.6705,183.8259,38200.0
2013-03-12 11:00:00,224.79,224.9,223.37,223.74,53200.0,183.8586,183.9486,182.6972,182.9998,53200.0
2013-03-12 11:30:00,223.77,224.83,223.76,224.75,43700.0,183.0243,183.8913,183.0162,183.8259,43700.0
2013-03-12 12:00:00,224.82,225.54,224.81,224.94,22700.0,183.8831,184.472,183.875,183.9813,22700.0
2013-03-12 12:30:00,224.99,225.84,224.99,225.72,21200.0,184.0222,184.7174,184.0222,184.6193,21200.0
2013-03-12 13:00:00,225.75,225.88,225.62,225.7,15100.0,184.6438,184.7501,184.5375,184.6029,15100.0
2013-03-12 13:30:00,225.64,226.23,225.5,225.55,24000.0,184.5538,185.0364,184.4393,184.4802,24000.0
2013-03-12 14:00:00,225.64,225.88,224.71,225.41,27800.0,184.5538,184.7501,183.7932,184.3657,27800.0
2013-03-12 14:30:00,225.36,225.62,225.27,225.27,25300.0,184.3248,184.5375,184.2512,184.2512,25300.0
2013-03-12 15:00:00,225.28,226.63,225.28,226.42,29800.0,184.2594,185.3636,184.2594,185.1918,29800.0
2013-03-12 15:30:00,226.42,226.54,225.58,225.81,73300.0,185.1918,185.29,184.5048,184.6929,73300.0
2013-03-13 09:30:00,223.3,225.0,221.74,223.71,76800.0,182.6399,184.0304,181.364,182.9753,76800.0
2013-03-13 10:00:00,223.82,226.21,223.42,226.08,45200.0,183.0652,185.02,182.7381,184.9137,45200.0
2013-03-13 10:30:00,226.08,227.0,225.79,225.91,41900.0,184.9137,185.6662,184.6765,184.7747,41900.0
2013-03-13 11:00:00,225.75,226.45,225.02,225.47,32000.0,184.6438,185.2163,184.0467,184.4148,32000.0
2013-03-13 11:30:00,225.47,225.62,224.73,224.74,16800.0,184.4148,184.5375,183.8095,183.8177,16800.0
2013-03-13 12:00:00,224.97,225.48,224.92,225.3,16800.0,184.0058,184.423,183.9649,184.2757,16800.0
2013-03-13 12:30:00,225.3,225.37,224.96,225.12,15400.0,184.2757,184.333,183.9977,184.1285,15400.0
2013-03-13 13:00:00,225.07,225.27,224.91,224.98,14300.0,184.0876,184.2512,183.9568,184.014,14300.0
2013-03-13 13:30:00,224.99,225.94,224.98,225.79,35000.0,184.0222,184.7992,184.014,184.6765,35000.0
2013-03-13 14:00:00,225.77,225.77,224.95,225.07,32600.0,184.6602,184.6602,183.9895,184.0876,32600.0
2013-03-13 14:30:00,225.08,225.7,224.98,225.67,10700.0,184.0958,184.6029,184.014,184.5784,10700.0
2013-03-13 15:00:00,225.6,225.8,224.97,225.24,20200.0,184.5211,184.6847,184.0058,184.2267,20200.0
2013-03-13 15:30:00,225.21,225.57,224.96,225.12,91600.0,184.2021,184.4966,183.9977,184.1285,91600.0
2013-03-14 09:30:00,225.06,225.86,224.15,225.35,36100.0,184.0794,184.7338,183.3351,184.3166,36100.0
2013-03-14 10:00:00,225.32,225.36,224.66,224.68,21700.0,184.2921,184.3248,183.7523,183.7686,21700.0
2013-03-14 10:30:00,224.81,225.16,224.71,224.95,22500.0,183.875,184.1612,183.7932,183.9895,22500.0
2013-03-14 11:00:00,224.98,225.1,224.63,224.8,13700.0,184.014,184.1122,183.7277,183.8668,13700.0
2013-03-14 11:30:00,224.92,225.13,224.76,224.95,31900.0,183.9649,184.1367,183.8341,183.9895,31900.0
2013-03-14 12:00:00,224.99,225.11,224.62,224.82,59100.0,184.0222,184.1203,183.7196,183.8831,59100.0
2013-03-14 12:30:00,224.87,225.19,224.69,225.0,13200.0,183.924,184.1858,183.7768,184.0304,13200.0
2013-03-14 13:00:00,224.81,225.11,224.26,224.26,12300.0,183.875,184.1203,183.4251,183.4251,12300.0
2013-03-14 13:30:00,224.39,224.94,224.03,224.83,13800.0,183.5314,183.9813,183.237,183.8913,13800.0
2013-03-14 14:00:00,224.79,225.05,224.5,224.5,19100.0,183.8586,184.0713,183.6214,183.6214,19100.0
2013-03-14 14:30:00,224.5,225.22,224.48,225.02,26700.0,183.6214,184.2103,183.6051,184.0467,26700.0
2013-03-14 15:00:00,225.09,225.59,224.87,225.31,34200.0,184.104,184.5129,183.924,184.2839,34200.0
2013-03-14 15:30:00,225.34,225.38,224.92,225.1,87000.0,184.3085,184.3412,183.9649,184.1122,87000.0
2013-03-15 09:30:00,225.0,226.32,224.88,224.95,103300.0,184.0304,185.11,183.9322,183.9895,103300.0
2013-03-15 10:00:00,224.67,225.61,224.65,225.29,84200.0,183.7605,184.5293,183.7441,184.2676,84200.0
2013-03-15 10:30:00,225.23,225.49,224.9,225.38,39200.0,184.2185,184.4311,183.9486,184.3412,39200.0
2013-03-15 11:00:00,225.38,225.51,224.9,225.02,35600.0,184.3412,184.4475,183.9486,184.0467,35600.0
2013-03-15 11:30:00,224.99,225.13,224.12,224.73,40200.0,184.0222,184.1367,183.3106,183.8095,40200.0
2013-03-15 12:00:00,224.78,225.14,224.47,225.0,31700.0,183.8504,184.1449,183.5969,184.0304,31700.0
2013-03-15 12:30:00,225.0,225.36,224.9,224.9,18300.0,184.0304,184.3248,183.9486,183.9486,18300.0
2013-03-15 13:00:00,225.03,225.11,224.8,224.93,10500.0,184.0549,184.1203,183.8668,183.9731,10500.0
2013-03-15 13:30:00,225.0,225.15,224.76,224.99,15100.0,184.0304,184.1531,183.8341,184.0222,15100.0
2013-03-15 14:00:00,224.98,225.07,224.73,224.81,13100.0,184.014,184.0876,183.8095,183.875,13100.0
2013-03-15 14:30:00,224.84,225.04,224.64,225.01,20900.0,183.8995,184.0631,183.7359,184.0386,20900.0
2013-03-15 15:00:00,224.98,225.25,224.96,225.06,14000.0,184.014,184.2349,183.9977,184.0794,14000.0
2013-03-15 15:30:00,225.0,225.28,224.9,225.07,69200.0,184.0304,184.2594,183.9486,184.0876,69200.0
2013-03-18 09:30:00,224.27,224.82,222.11,224.8,45100.0,183.4333,183.8831,181.6666,183.8668,45100.0
2013-03-18 10:00:00,224.7,225.0,224.63,224.99,33300.0,183.785,184.0304,183.7277,184.0222,33300.0
2013-03-18 10:30:00,224.98,225.18,224.76,224.85,16700.0,184.014,184.1776,183.8341,183.9077,16700.0
2013-03-18 11:00:00,224.8,225.25,224.58,224.92,20900.0,183.8668,184.2349,183.6868,183.9649,20900.0
2013-03-18 11:30:00,224.93,225.13,224.77,225.13,12700.0,183.9731,184.1367,183.8423,184.1367,12700.0
2013-03-18 12:00:00,225.14,225.58,225.04,225.09,32100.0,184.1449,184.5048,184.0631,184.104,32100.0
2013-03-18 12:30:00,225.09,225.09,224.4,224.46,21500.0,184.104,184.104,183.5396,183.5887,21500.0
2013-03-18 13:00:00,224.55,224.57,224.16,224.16,22000.0,183.6623,183.6787,183.3433,183.3433,22000.0
2013-03-18 13:30:00,224.09,224.32,223.8,224.01,31500.0,183.2861,183.4742,183.0489,183.2206,31500.0
2013-03-18 14:00:00,223.99,224.57,223.99,224.54,27600.0,183.2043,183.6787,183.2043,183.6541,27600.0
2013-03-18 14:30:00,224.5,224.58,223.37,223.55,34700.0,183.6214,183.6868,182.6972,182.8444,34700.0
2013-03-18 15:00:00,223.49,223.94,223.01,223.03,72700.0,182.7953,183.1634,182.4027,182.4191,72700.0
2013-03-18 15:30:00,223.06,223.37,222.51,223.28,117700.0,182.4436,182.6972,181.9938,182.6236,117700.0
2013-03-19 09:30:00,224.02,224.59,223.29,224.32,19700.0,183.2288,183.695,182.6317,183.4742,19700.0
2013-03-19 10:00:00,224.5,224.98,224.06,224.16,10500.0,183.6214,184.014,183.2615,183.3433,10500.0
2013-03-19 10:30:00,224.22,224.51,223.98,224.45,15400.0,183.3924,183.6296,183.1961,183.5805,15400.0
2013-03-19 11:00:00,224.41,224.71,224.02,224.48,13200.0,183.5478,183.7932,183.2288,183.6051,13200.0
2013-03-19 11:30:00,224.51,224.58,222.32,222.43,12400.0,183.6296,183.6868,181.8384,181.9283,12400.0
2013-03-19 12:00:00,222.48,222.97,222.09,222.78,8800.0,181.9692,182.37,181.6502,182.2146,8800.0
2013-03-19 12:30:00,222.61,223.15,222.41,222.77,7700.0,182.0756,182.5172,181.912,182.2064,7700.0
2013-03-19 13:00:00,222.71,222.71,221.7,222.12,15000.0,182.1574,182.1574,181.3313,181.6748,15000.0
2013-03-19 13:30:00,222.05,222.49,221.64,222.48,19800.0,181.6175,181.9774,181.2822,181.9692,19800.0
2013-03-19 14:00:00,222.46,223.0,222.35,222.84,19600.0,181.9529,182.3945,181.8629,182.2637,19600.0
2013-03-19 14:30:00,222.91,223.26,222.79,223.01,18100.0,182.3209,182.6072,182.2228,182.4027,18100.0
2013-03-19 15:00:00,223.01,223.85,222.65,223.0,25000.0,182.4027,183.0898,182.1083,182.3945,25000.0
2013-03-19 15:30:00,223.01,223.7,222.67,223.66,36200.0,182.4027,182.9671,182.1246,182.9344,36200.0
2013-03-20 09:30:00,225.16,226.01,224.0,225.1,17200.0,184.1612,184.8565,183.2125,184.1122,17200.0
2013-03-20 10:00:00,225.24,225.36,224.73,224.96,16800.0,184.2267,184.3248,183.8095,183.9977,16800.0
2013-03-20 10:30:00,224.94,225.38,224.55,225.22,10900.0,183.9813,184.3412,183.6623,184.2103,10900.0
2013-03-20 11:00:00,225.23,225.44,224.97,225.21,11400.0,184.2185,184.3903,184.0058,184.2021,11400.0
2013-03-20 11:30:00,225.29,225.3,224.91,225.01,7400.0,184.2676,184.2757,183.9568,184.0386,7400.0
2013-03-20 12:00:00,225.07,225.43,224.87,225.28,9800.0,184.0876,184.3821,183.924,184.2594,9800.0
2013-03-20 12:30:00,225.22,225.28,224.94,224.98,14500.0,184.2103,184.2594,183.9813,184.014,14500.0
2013-03-20 13:00:00,224.89,225.59,224.89,225.51,8100.0,183.9404,184.5129,183.9404,184.4475,8100.0
2013-03-20 13:30:00,225.4,225.5,225.06,225.3,8300.0,184.3575,184.4393,184.0794,184.2757,8300.0
2013-03-20 14:00:00,225.2,226.24,225.16,225.64,14600.0,184.194,185.0446,184.1612,184.5538,14600.0
2013-03-20 14:30:00,225.68,225.99,225.57,225.68,10300.0,184.5866,184.8401,184.4966,184.5866,10300.0
2013-03-20 15:00:00,225.64,225.93,225.38,225.54,20000.0,184.5538,184.791,184.3412,184.472,20000.0
2013-03-20 15:30:00,225.54,226.39,225.4,226.21,75600.0,184.472,185.1673,184.3575,185.02,75600.0
2013-03-21 09:30:00,224.65,226.17,223.85,224.55,23100.0,183.7441,184.9873,183.0898,183.6623,23100.0
2013-03-21 10:00:00,224.36,224.73,223.66,223.72,27600.0,183.5069,183.8095,182.9344,182.9834,27600.0
2013-03-21 10:30:00,223.88,223.91,223.56,223.73,11700.0,183.1143,183.1388,182.8526,182.9916,11700.0
2013-03-21 11:00:00,223.64,223.9,222.98,223.82,13700.0,182.918,183.1307,182.3782,183.0652,13700.0
2013-03-21 11:30:00,223.85,224.13,223.62,224.13,9300.0,183.0898,183.3188,182.9017,183.3188,9300.0
2013-03-21 12:00:00,224.16,224.33,223.65,223.96,8300.0,183.3433,183.4824,182.9262,183.1797,8300.0
2013-03-21 12:30:00,223.9,224.14,223.5,224.14,6300.0,183.1307,183.327,182.8035,183.327,6300.0
2013-03-21 13:00:00,224.08,224.2,223.29,223.37,10300.0,183.2779,183.376,182.6317,182.6972,10300.0
2013-03-21 13:30:00,223.44,223.62,222.93,223.33,12700.0,182.7544,182.9017,182.3373,182.6645,12700.0
2013-03-21 14:00:00,223.22,224.2,222.55,223.97,16200.0,182.5745,183.376,182.0265,183.1879,16200.0
2013-03-21 14:30:00,224.05,224.1,223.65,223.9,7900.0,183.2534,183.2943,182.9262,183.1307,7900.0
2013-03-21 15:00:00,223.95,224.27,223.4,223.62,10400.0,183.1716,183.4333,182.7217,182.9017,10400.0
2013-03-21 15:30:00,223.62,223.65,222.95,223.17,39700.0,182.9017,182.9262,182.3537,182.5336,39700.0
2013-03-22 09:30:00,223.29,224.71,222.98,223.0,9600.0,182.6317,183.7932,182.3782,182.3945,9600.0
2013-03-22 10:00:00,223.4,224.06,223.08,223.53,16400.0,182.7217,183.2615,182.46,182.828,16400.0
2013-03-22 10:30:00,223.54,223.8,223.41,223.75,3100.0,182.8362,183.0489,182.7299,183.008,3100.0
2013-03-22 11:00:00,223.84,224.05,223.64,223.8,8100.0,183.0816,183.2534,182.918,183.0489,8100.0
2013-03-22 11:30:00,223.7,223.84,223.16,223.61,6400.0,182.9671,183.0816,182.5254,182.8935,6400.0
2013-03-22 12:00:00,223.57,223.73,223.25,223.67,4900.0,182.8608,182.9916,182.599,182.9425,4900.0
2013-03-22 12:30:00,223.71,223.81,223.65,223.79,1600.0,182.9753,183.0571,182.9262,183.0407,1600.0
2013-03-22 13:00:00,223.85,224.49,223.85,224.37,4800.0,183.0898,183.6132,183.0898,183.5151,4800.0
2013-03-22 13:30:00,224.39,224.39,223.89,224.15,6100.0,183.5314,183.5314,183.1225,183.3351,6100.0
2013-03-22 14:00:00,224.15,224.32,224.07,224.31,17100.0,183.3351,183.4742,183.2697,183.466,17100.0
2013-03-22 14:30:00,224.31,224.63,224.2,224.55,14100.0,183.466,183.7277,183.376,183.6623,14100.0
2013-03-22 15:00:00,224.48,224.78,224.41,224.46,24000.0,183.6051,183.8504,183.5478,183.5887,24000.0
2013-03-22 15:30:00,224.46,224.77,224.04,224.68,64700.0,183.5887,183.8423,183.2452,183.7686,64700.0
2013-03-25 09:30:00,225.0,225.0,223.01,223.53,30300.0,184.0304,184.0304,182.4027,182.828,30300.0
2013-03-25 10:00:00,223.4,223.75,222.25,222.37,16500.0,182.7217,183.008,181.7811,181.8793,16500.0
2013-03-25 10:30:00,222.33,222.62,221.49,221.5,6500.0,181.8465,182.0837,181.1595,181.1677,6500.0
2013-03-25 11:00:00,221.48,221.79,220.47,220.7,12700.0,181.1513,181.4049,180.3252,180.5133,12700.0
2013-03-25 11:30:00,220.69,221.41,220.31,220.66,23200.0,180.5052,181.0941,180.1944,180.4806,23200.0
2013-03-25 12:00:00,220.64,220.83,219.79,219.99,26700.0,180.4643,180.6197,179.769,179.9326,26700.0
2013-03-25 12:30:00,220.06,220.34,218.98,219.01,24700.0,179.9899,180.2189,179.1065,179.1311,24700.0
2013-03-25 13:00:00,219.04,219.46,218.67,219.33,10800.0,179.1556,179.4991,178.853,179.3928,10800.0
2013-03-25 13:30:00,219.4,220.36,218.98,220.22,17900.0,179.4501,180.2353,179.1065,180.1207,17900.0
2013-03-25 14:00:00,220.22,220.4,219.81,220.17,18100.0,180.1207,180.268,179.7854,180.0799,18100.0
2013-03-25 14:30:00,220.21,220.37,219.91,220.13,13400.0,180.1126,180.2434,179.8672,180.0471,13400.0
2013-03-25 15:00:00,220.1,220.17,218.93,218.94,31400.0,180.0226,180.0799,179.0656,179.0738,31400.0
2013-03-25 15:30:00,219.0,219.58,218.58,218.98,104600.0,179.1229,179.5973,178.7794,179.1065,104600.0
2013-03-26 09:30:00,220.15,220.15,218.87,219.98,16100.0,180.0635,180.0635,179.0166,179.9245,16100.0
2013-03-26 10:00:00,219.98,220.12,219.23,219.99,39400.0,179.9245,180.039,179.311,179.9326,39400.0
2013-03-26 10:30:00,220.09,220.09,218.96,219.46,21600.0,180.0144,180.0144,179.0902,179.4991,21600.0
2013-03-26 11:00:00,219.35,219.84,219.17,219.52,16800.0,179.4092,179.8099,179.2619,179.5482,16800.0
2013-03-26 11:30:00,219.47,220.15,219.47,219.83,17800.0,179.5073,180.0635,179.5073,179.8018,17800.0
2013-03-26 12:00:00,219.82,220.07,219.4,219.41,12200.0,179.7936,179.9981,179.4501,179.4582,12200.0
2013-03-26 12:30:00,219.57,220.34,219.57,220.02,10700.0,179.5891,180.2189,179.5891,179.9572,10700.0
2013-03-26 13:00:00,219.95,220.49,219.89,220.44,8500.0,179.8999,180.3416,179.8508,180.3007,8500.0
2013-03-26 13:30:00,220.49,220.61,220.3,220.53,10800.0,180.3416,180.4397,180.1862,180.3743,10800.0
2013-03-26 14:00:00,220.54,220.67,220.3,220.51,15200.0,180.3825,180.4888,180.1862,180.3579,15200.0
2013-03-26 14:30:00,220.48,220.89,220.19,220.87,17700.0,180.3334,180.6688,180.0962,180.6524,17700.0
2013-03-26 15:00:00,220.88,221.61,220.85,221.04,35500.0,180.6606,181.2576,180.636,180.7914,35500.0
2013-03-26 15:30:00,221.13,221.3,220.66,220.95,50200.0,180.865,181.0041,180.4806,180.7178,50200.0
2013-03-27 09:30:00,219.97,221.03,218.29,219.66,21300.0,179.9163,180.7833,178.5422,179.6627,21300.0
2013-03-27 10:00:00,219.44,220.49,219.44,220.49,11500.0,179.4828,180.3416,179.4828,180.3416,11500.0
2013-03-27 10:30:00,220.52,221.0,220.36,220.74,12400.0,180.3661,180.7587,180.2353,180.5461,12400.0
2013-03-27 11:00:00,220.77,221.17,220.42,220.95,7200.0,180.5706,180.8978,180.2843,180.7178,7200.0
2013-03-27 11:30:00,220.98,221.52,220.98,221.41,18000.0,180.7424,181.184,180.7424,181.0941,18000.0
2013-03-27 12:00:00,221.46,221.81,221.41,221.53,7400.0,181.135,181.4212,181.0941,181.1922,7400.0
2013-03-27 12:30:00,221.53,221.79,221.24,221.55,11200.0,181.1922,181.4049,180.955,181.2086,11200.0
2013-03-27 13:00:00,221.54,221.54,221.11,221.39,6400.0,181.2004,181.2004,180.8487,181.0777,6400.0
2013-03-27 13:30:00,221.22,221.88,221.22,221.71,9100.0,180.9387,181.4785,180.9387,181.3394,9100.0
2013-03-27 14:00:00,221.77,222.47,221.58,222.47,12000.0,181.3885,181.9611,181.2331,181.9611,12000.0
2013-03-27 14:30:00,222.43,222.72,222.18,222.58,12300.0,181.9283,182.1655,181.7239,182.051,12300.0
2013-03-27 15:00:00,222.58,222.61,222.09,222.39,14400.0,182.051,182.0756,181.6502,181.8956,14400.0
2013-03-27 15:30:00,222.43,222.5,222.04,222.09,31400.0,181.9283,181.9856,181.6094,181.6502,31400.0
2013-03-28 09:30:00,222.46,223.64,221.38,223.03,14500.0,181.9529,182.918,181.0695,182.4191,14500.0
2013-03-28 10:00:00,223.45,223.45,222.52,222.95,6900.0,182.7626,182.7626,182.0019,182.3537,6900.0
2013-03-28 10:30:00,223.06,224.17,222.93,224.04,14300.0,182.4436,183.3515,182.3373,183.2452,14300.0
2013-03-28 11:00:00,224.24,224.44,223.68,224.05,19100.0,183.4088,183.5723,182.9507,183.2534,19100.0
2013-03-28 11:30:00,223.82,223.82,223.11,223.3,10900.0,183.0652,183.0652,182.4845,182.6399,10900.0
2013-03-28 12:00:00,223.2,223.32,223.02,223.1,3700.0,182.5581,182.6563,182.4109,182.4763,3700.0
2013-03-28 12:30:00,223.01,223.33,222.83,223.2,4400.0,182.4027,182.6645,182.2555,182.5581,4400.0
2013-03-28 13:00:00,223.25,223.46,223.04,223.26,6300.0,182.599,182.7708,182.4273,182.6072,6300.0
2013-03-28 13:30:00,223.26,223.83,223.23,223.77,9900.0,182.6072,183.0734,182.5827,183.0243,9900.0
2013-03-28 14:00:00,223.79,224.08,223.66,223.99,6800.0,183.0407,183.2779,182.9344,183.2043,6800.0
2013-03-28 14:30:00,223.92,224.3,223.68,224.01,10800.0,183.147,183.4578,182.9507,183.2206,10800.0
2013-03-28 15:00:00,223.96,224.28,223.86,224.06,18100.0,183.1797,183.4415,183.098,183.2615,18100.0
2013-03-28 15:30:00,224.15,225.16,224.0,224.83,58300.0,183.3351,184.1612,183.2125,183.8913,58300.0
2013-04-01 09:30:00,224.4,224.72,223.18,223.23,14100.0,183.5396,183.8014,182.5418,182.5827,14100.0
2013-04-01 10:00:00,223.2,223.41,221.85,222.0,88200.0,182.5581,182.7299,181.4539,181.5766,88200.0
2013-04-01 10:30:00,221.84,221.89,221.09,221.09,20600.0,181.4458,181.4867,180.8323,180.8323,20600.0
2013-04-01 11:00:00,221.09,221.59,220.83,221.24,21200.0,180.8323,181.2413,180.6197,180.955,21200.0
2013-04-01 11:30:00,221.32,221.43,220.88,221.0,7200.0,181.0205,181.1104,180.6606,180.7587,7200.0
2013-04-01 12:00:00,220.99,221.06,220.53,220.71,6300.0,180.7505,180.8078,180.3743,180.5215,6300.0
2013-04-01 12:30:00,220.68,220.68,220.3,220.32,6900.0,180.497,180.497,180.1862,180.2025,6900.0
2013-04-01 13:00:00,220.38,220.68,220.35,220.46,5400.0,180.2516,180.497,180.2271,180.317,5400.0
2013-04-01 13:30:00,220.46,220.66,220.18,220.33,6800.0,180.317,180.4806,180.088,180.2107,6800.0
2013-04-01 14:00:00,220.3,220.57,220.16,220.24,17300.0,180.1862,180.407,180.0717,180.1371,17300.0
2013-04-01 14:30:00,220.26,220.4,220.1,220.26,13400.0,180.1535,180.268,180.0226,180.1535,13400.0
2013-04-01 15:00:00,220.27,220.35,219.6,219.67,30100.0,180.1616,180.2271,179.6136,179.6709,30100.0
2013-04-01 15:30:00,219.67,219.85,219.43,219.81,54900.0,179.6709,179.8181,179.4746,179.7854,54900.0
2013-04-02 09:30:00,220.68,221.48,220.4,221.28,24900.0,180.497,181.1513,180.268,180.9877,24900.0
2013-04-02 10:00:00,221.64,221.94,220.6,220.83,14400.0,181.2822,181.5276,180.4316,180.6197,14400.0
2013-04-02 10:30:00,220.74,220.9,220.17,220.71,17800.0,180.5461,180.6769,180.0799,180.5215,17800.0
2013-04-02 11:00:00,220.63,220.93,220.63,220.85,21400.0,180.4561,180.7015,180.4561,180.636,21400.0
2013-04-02 11:30:00,220.73,220.87,220.1,220.22,8700.0,180.5379,180.6524,180.0226,180.1207,8700.0
2013-04-02 12:00:00,220.23,220.55,220.23,220.28,7400.0,180.1289,180.3907,180.1289,180.1698,7400.0
2013-04-02 12:30:00,220.27,220.38,220.11,220.25,9300.0,180.1616,180.2516,180.0308,180.1453,9300.0
2013-04-02 13:00:00,220.3,220.34,219.66,219.66,11800.0,180.1862,180.2189,179.6627,179.6627,11800.0
2013-04-02 13:30:00,219.71,220.14,219.58,220.14,12700.0,179.7036,180.0553,179.5973,180.0553,12700.0
2013-04-02 14:00:00,220.14,220.18,219.41,219.48,20600.0,180.0553,180.088,179.4582,179.5155,20600.0
2013-04-02 14:30:00,219.54,219.63,218.56,218.94,35900.0,179.5646,179.6382,178.763,179.0738,35900.0
2013-04-02 15:00:00,218.97,219.15,218.48,219.11,32300.0,179.0984,179.2456,178.6976,179.2129,32300.0
2013-04-02 15:30:00,218.97,219.2,218.48,218.66,70000.0,179.0984,179.2865,178.6976,178.8448,70000.0
2013-04-03 09:30:00,219.07,219.37,218.01,219.0,51200.0,179.1801,179.4255,178.3132,179.1229,51200.0
2013-04-03 10:00:00,219.03,219.3,217.34,218.06,41400.0,179.1474,179.3683,177.7652,178.3541,41400.0
2013-04-03 10:30:00,218.14,218.85,218.14,218.52,8000.0,178.4195,179.0002,178.4195,178.7303,8000.0
2013-04-03 11:00:00,218.32,218.32,217.67,217.83,7200.0,178.5667,178.5667,178.0351,178.1659,7200.0
2013-04-03 11:30:00,217.88,218.84,217.88,218.5,32600.0,178.2068,178.992,178.2068,178.7139,32600.0
2013-04-03 12:00:00,218.48,218.56,218.19,218.36,6800.0,178.6976,178.763,178.4604,178.5994,6800.0
2013-04-03 12:30:00,218.43,218.73,218.27,218.62,10500.0,178.6567,178.9021,178.5258,178.8121,10500.0
2013-04-03 13:00:00,218.61,218.84,218.26,218.58,71900.0,178.8039,178.992,178.5176,178.7794,71900.0
2013-04-03 13:30:00,218.58,218.61,217.34,217.46,24300.0,178.7794,178.8039,177.7652,177.8633,24300.0
2013-04-03 14:00:00,217.29,218.5,217.29,218.35,15300.0,177.7243,178.7139,177.7243,178.5913,15300.0
2013-04-03 14:30:00,218.47,218.49,217.78,218.23,18200.0,178.6894,178.7058,178.125,178.4931,18200.0
2013-04-03 15:00:00,218.28,218.29,216.94,217.1,22900.0,178.534,178.5422,177.438,177.5689,22900.0
2013-04-03 15:30:00,217.2,217.48,216.64,216.98,40400.0,177.6507,177.8797,177.1926,177.4707,40400.0
2013-04-04 09:30:00,217.43,219.7,217.38,219.41,28200.0,177.8388,179.6954,177.7979,179.4582,28200.0
2013-04-04 10:00:00,219.6,220.48,219.4,219.99,38900.0,179.6136,180.3334,179.4501,179.9326,38900.0
2013-04-04 10:30:00,220.1,221.45,220.02,220.99,21800.0,180.0226,181.1268,179.9572,180.7505,21800.0
2013-04-04 11:00:00,221.04,222.0,220.91,221.83,30200.0,180.7914,181.5766,180.6851,181.4376,30200.0
2013-04-04 11:30:00,221.78,221.85,221.07,221.49,14200.0,181.3967,181.4539,180.816,181.1595,14200.0
2013-04-04 12:00:00,221.45,221.55,220.4,220.93,14600.0,181.1268,181.2086,180.268,180.7015,14600.0
2013-04-04 12:30:00,221.0,221.29,220.34,221.17,13900.0,180.7587,180.9959,180.2189,180.8978,13900.0
2013-04-04 13:00:00,221.21,221.66,220.93,221.58,26600.0,180.9305,181.2985,180.7015,181.2331,26600.0
2013-04-04 13:30:00,221.58,222.14,221.33,221.9,14100.0,181.2331,181.6911,181.0286,181.4948,14100.0
2013-04-04 14:00:00,221.9,223.16,221.89,223.02,28800.0,181.4948,182.5254,181.4867,182.4109,28800.0
2013-04-04 14:30:00,222.93,223.92,222.93,223.78,28500.0,182.3373,183.147,182.3373,183.0325,28500.0
2013-04-04 15:00:00,223.8,224.41,223.65,224.41,31200.0,183.0489,183.5478,182.9262,183.5478,31200.0
2013-04-04 15:30:00,224.37,224.73,223.61,224.65,82800.0,183.5151,183.8095,182.8935,183.7441,82800.0
2013-04-05 09:30:00,221.79,223.17,220.02,221.42,24000.0,181.4049,182.5336,179.9572,181.1022,24000.0
2013-04-05 10:00:00,221.43,221.77,220.78,221.14,20500.0,181.1104,181.3885,180.5788,180.8732,20500.0
2013-04-05 10:30:00,220.94,221.21,220.6,220.9,12900.0,180.7096,180.9305,180.4316,180.6769,12900.0
2013-04-05 11:00:00,220.81,221.71,220.67,220.68,9700.0,180.6033,181.3394,180.4888,180.497,9700.0
2013-04-05 11:30:00,220.92,221.0,220.47,220.67,11000.0,180.6933,180.7587,180.3252,180.4888,11000.0
2013-04-05 12:00:00,220.77,220.88,220.5,220.66,6600.0,180.5706,180.6606,180.3498,180.4806,6600.0
2013-04-05 12:30:00,220.74,220.91,220.5,220.59,6200.0,180.5461,180.6851,180.3498,180.4234,6200.0
2013-04-05 13:00:00,220.68,221.13,220.56,221.08,5600.0,180.497,180.865,180.3988,180.8242,5600.0
2013-04-05 13:30:00,221.1,221.29,220.47,220.59,9700.0,180.8405,180.9959,180.3252,180.4234,9700.0
2013-04-05 14:00:00,220.52,220.89,220.34,220.89,9900.0,180.3661,180.6688,180.2189,180.6688,9900.0
2013-04-05 14:30:00,220.85,220.98,220.66,220.77,8400.0,180.636,180.7424,180.4806,180.5706,8400.0
2013-04-05 15:00:00,220.76,221.16,220.46,221.15,17100.0,180.5624,180.8896,180.317,180.8814,17100.0
2013-04-05 15:30:00,221.18,222.11,220.74,222.01,50400.0,180.9059,181.6666,180.5461,181.5848,50400.0
2013-04-08 09:30:00,233.36,233.36,222.86,223.54,66600.0,190.8681,190.8681,182.28,182.8362,66600.0
2013-04-08 10:00:00,223.62,223.62,222.69,222.92,15500.0,182.9017,182.9017,182.141,182.3291,15500.0
2013-04-08 10:30:00,222.94,222.97,222.04,222.37,24000.0,182.3455,182.37,181.6094,181.8793,24000.0
2013-04-08 11:00:00,222.15,222.98,222.07,222.96,29500.0,181.6993,182.3782,181.6339,182.3618,29500.0
2013-04-08 11:30:00,222.93,223.14,222.37,222.8,14500.0,182.3373,182.5091,181.8793,182.231,14500.0
2013-04-08 12:00:00,222.68,222.84,222.41,222.41,4100.0,182.1328,182.2637,181.912,181.912,4100.0
2013-04-08 12:30:00,222.53,223.12,222.53,222.87,5500.0,182.0101,182.4927,182.0101,182.2882,5500.0
2013-04-08 13:00:00,222.89,223.5,222.62,223.26,8700.0,182.3046,182.8035,182.0837,182.6072,8700.0
2013-04-08 13:30:00,223.43,223.53,222.75,223.41,12000.0,182.7462,182.828,182.1901,182.7299,12000.0
2013-04-08 14:00:00,223.56,224.05,223.5,223.86,21300.0,182.8526,183.2534,182.8035,183.098,21300.0
2013-04-08 14:30:00,223.81,224.11,223.48,223.91,17700.0,183.0571,183.3024,182.7871,183.1388,17700.0
2013-04-08 15:00:00,223.89,224.84,223.86,224.13,30000.0,183.1225,183.8995,183.098,183.3188,30000.0
2013-04-08 15:30:00,224.08,224.65,223.81,224.6,48700.0,183.2779,183.7441,183.0571,183.7032,48700.0
2013-04-09 09:30:00,224.2,226.84,223.04,223.63,35700.0,183.376,185.5353,182.4273,182.9098,35700.0
2013-04-09 10:00:00,223.69,224.98,223.69,224.8,28600.0,182.9589,184.014,182.9589,183.8668,28600.0
2013-04-09 10:30:00,224.8,224.8,223.19,223.38,9900.0,183.8668,183.8668,182.55,182.7054,9900.0
2013-04-09 11:00:00,223.41,224.55,223.31,224.21,36000.0,182.7299,183.6623,182.6481,183.3842,36000.0
2013-04-09 11:30:00,224.18,224.42,223.98,224.26,12800.0,183.3597,183.556,183.1961,183.4251,12800.0
2013-04-09 12:00:00,224.3,224.51,224.16,224.5,5400.0,183.4578,183.6296,183.3433,183.6214,5400.0
2013-04-09 12:30:00,224.61,224.97,224.34,224.43,12600.0,183.7114,184.0058,183.4905,183.5642,12600.0
2013-04-09 13:00:00,224.6,225.25,224.4,225.13,16700.0,183.7032,184.2349,183.5396,184.1367,16700.0
2013-04-09 13:30:00,225.28,225.4,225.04,225.05,6000.0,184.2594,184.3575,184.0631,184.0713,6000.0
2013-04-09 14:00:00,225.09,225.9,225.09,225.71,17400.0,184.104,184.7665,184.104,184.6111,17400.0
2013-04-09 14:30:00,225.78,226.24,225.69,226.24,21100.0,184.6683,185.0446,184.5947,185.0446,21100.0
2013-04-09 15:00:00,226.29,226.74,225.84,226.61,42200.0,185.0855,185.4535,184.7174,185.3472,42200.0
2013-04-09 15:30:00,226.58,226.58,225.75,226.2,45900.0,185.3227,185.3227,184.6438,185.0119,45900.0
2013-04-10 09:30:00,225.52,225.52,222.53,223.85,72600.0,184.4557,184.4557,182.0101,183.0898,72600.0
2013-04-10 10:00:00,223.85,224.01,222.02,223.61,108900.0,183.0898,183.2206,181.593,182.8935,108900.0
2013-04-10 10:30:00,223.54,226.0,223.54,226.0,41700.0,182.8362,184.8483,182.8362,184.8483,41700.0
2013-04-10 11:00:00,226.0,226.45,225.5,226.02,43000.0,184.8483,185.2163,184.4393,184.8646,43000.0
2013-04-10 11:30:00,226.01,226.84,225.73,226.5,11200.0,184.8565,185.5353,184.6274,185.2572,11200.0
2013-04-10 12:00:00,226.6,227.71,226.59,227.58,17600.0,185.339,186.2469,185.3309,186.1406,17600.0
2013-04-10 12:30:00,227.59,227.9,227.25,227.35,13800.0,186.1488,186.4023,185.8707,185.9525,13800.0
2013-04-10 13:00:00,227.46,228.44,227.26,228.44,21900.0,186.0424,186.844,185.8789,186.844,21900.0
2013-04-10 13:30:00,228.39,228.67,227.75,227.93,38500.0,186.8031,187.0321,186.2796,186.4269,38500.0
2013-04-10 14:00:00,227.94,228.15,227.49,227.71,16800.0,186.435,186.6068,186.067,186.2469,16800.0
2013-04-10 14:30:00,227.62,227.67,226.73,226.82,39500.0,186.1733,186.2142,185.4454,185.519,39500.0
2013-04-10 15:00:00,227.01,227.01,225.95,226.93,33600.0,185.6744,185.6744,184.8074,185.6089,33600.0
2013-04-10 15:30:00,226.83,227.37,226.51,227.33,66000.0,185.5272,185.9688,185.2654,185.9361,66000.0
2013-04-11 09:30:00,227.46,228.86,226.75,228.24,31500.0,186.0424,187.1875,185.4617,186.6804,31500.0
2013-04-11 10:00:00,228.15,230.55,228.15,230.0,66100.0,186.6068,188.5698,186.6068,188.1199,66100.0
2013-04-11 10:30:00,230.05,232.21,230.0,232.21,64900.0,188.1608,189.9275,188.1199,189.9275,64900.0
2013-04-11 11:00:00,232.1,232.58,231.9,232.18,43800.0,189.8376,190.2302,189.674,189.903,43800.0
2013-04-11 11:30:00,232.35,232.37,231.15,231.27,38800.0,190.042,190.0584,189.0605,189.1587,38800.0
2013-04-11 12:00:00,231.22,231.23,229.78,229.99,62700.0,189.1178,189.126,187.94,188.1118,62700.0
2013-04-11 12:30:00,229.95,230.16,229.5,229.59,20800.0,188.079,188.2508,187.711,187.7846,20800.0
2013-04-11 13:00:00,229.73,229.95,229.47,229.62,23700.0,187.8991,188.079,187.6864,187.8091,23700.0
2013-04-11 13:30:00,229.63,230.1,229.09,229.45,32400.0,187.8173,188.2017,187.3756,187.6701,32400.0
2013-04-11 14:00:00,229.53,229.8,228.79,229.08,30000.0,187.7355,187.9564,187.1303,187.3675,30000.0
2013-04-11 14:30:00,229.04,229.16,228.63,229.04,51200.0,187.3347,187.4329,186.9994,187.3347,51200.0
2013-04-11 15:00:00,228.96,229.66,228.66,229.0,18800.0,187.2693,187.8418,187.0239,187.302,18800.0
2013-04-11 15:30:00,229.02,229.16,228.37,228.77,84400.0,187.3184,187.4329,186.7867,187.1139,84400.0
2013-04-12 09:30:00,228.21,229.4,227.6,228.87,30800.0,186.6559,187.6292,186.1569,187.1957,30800.0
2013-04-12 10:00:00,228.72,229.06,228.47,228.77,17700.0,187.073,187.3511,186.8685,187.1139,17700.0
2013-04-12 10:30:00,228.72,228.72,227.34,227.88,20200.0,187.073,187.073,185.9443,186.386,20200.0
2013-04-12 11:00:00,227.88,228.22,227.47,227.84,36300.0,186.386,186.6641,186.0506,186.3532,36300.0
2013-04-12 11:30:00,227.85,228.45,227.67,228.1,24300.0,186.3614,186.8522,186.2142,186.5659,24300.0
2013-04-12 12:00:00,228.11,228.2,227.73,227.73,14400.0,186.5741,186.6477,186.2633,186.2633,14400.0
2013-04-12 12:30:00,227.72,227.87,227.26,227.61,29200.0,186.2551,186.3778,185.8789,186.1651,29200.0
2013-04-12 13:00:00,227.51,227.94,227.01,227.04,22700.0,186.0833,186.435,185.6744,185.6989,22700.0
2013-04-12 13:30:00,227.24,227.74,227.0,227.74,23900.0,185.8625,186.2715,185.6662,186.2715,23900.0
2013-04-12 14:00:00,227.8,227.9,227.46,227.57,19200.0,186.3205,186.4023,186.0424,186.1324,19200.0
2013-04-12 14:30:00,227.5,228.03,227.48,227.68,24400.0,186.0752,186.5086,186.0588,186.2224,24400.0
2013-04-12 15:00:00,227.63,227.92,227.54,227.76,24400.0,186.1815,186.4187,186.1079,186.2878,24400.0
2013-04-12 15:30:00,227.78,228.59,227.78,228.0,61600.0,186.3042,186.9667,186.3042,186.4841,61600.0
2013-04-15 09:30:00,225.8,227.65,224.31,225.92,42600.0,184.6847,186.1978,183.466,184.7829,42600.0
2013-04-15 10:00:00,226.14,226.14,224.25,224.76,38200.0,184.9628,184.9628,183.4169,183.8341,38200.0
2013-04-15 10:30:00,224.61,224.61,223.84,224.32,12500.0,183.7114,183.7114,183.0816,183.4742,12500.0
2013-04-15 11:00:00,224.14,224.76,223.69,224.7,27600.0,183.327,183.8341,182.9589,183.785,27600.0
2013-04-15 11:30:00,224.6,225.43,224.55,225.22,78800.0,183.7032,184.3821,183.6623,184.2103,78800.0
2013-04-15 12:00:00,225.08,225.6,224.89,225.3,18500.0,184.0958,184.5211,183.9404,184.2757,18500.0
2013-04-15 12:30:00,225.25,225.85,224.98,225.48,24600.0,184.2349,184.7256,184.014,184.423,24600.0
2013-04-15 13:00:00,225.33,225.91,225.14,225.9,31900.0,184.3003,184.7747,184.1449,184.7665,31900.0
2013-04-15 13:30:00,225.52,225.8,225.3,225.55,40000.0,184.4557,184.6847,184.2757,184.4802,40000.0
2013-04-15 14:00:00,225.47,225.8,225.28,225.36,44400.0,184.4148,184.6847,184.2594,184.3248,44400.0
2013-04-15 14:30:00,225.38,225.88,225.21,225.32,48800.0,184.3412,184.7501,184.2021,184.2921,48800.0
2013-04-15 15:00:00,225.35,225.81,225.23,225.44,124900.0,184.3166,184.6929,184.2185,184.3903,124900.0
2013-04-15 15:30:00,225.36,226.14,225.35,225.81,156300.0,184.3248,184.9628,184.3166,184.6929,156300.0
2013-04-16 09:30:00,238.84,245.46,236.2,239.88,260500.0,195.3503,200.7649,193.191,196.2009,260500.0
2013-04-16 10:00:00,239.81,243.88,239.79,241.78,212500.0,196.1437,199.4726,196.1273,197.7549,212500.0
2013-04-16 10:30:00,241.58,243.53,240.39,240.59,110400.0,197.5914,199.1863,196.618,196.7816,110400.0
2013-04-16 11:00:00,240.86,242.9,240.86,242.26,90800.0,197.0025,198.671,197.0025,198.1475,90800.0
2013-04-16 11:30:00,242.27,244.58,241.89,243.64,75300.0,198.1557,200.0451,197.8449,199.2763,75300.0
2013-04-16 12:00:00,243.81,244.0,243.1,243.41,60300.0,199.4153,199.5707,198.8346,199.0881,60300.0
2013-04-16 12:30:00,243.42,244.11,242.86,244.0,50000.0,199.0963,199.6607,198.6383,199.5707,50000.0
2013-04-16 13:00:00,244.08,244.5,243.35,243.7,43400.0,199.6361,199.9797,199.0391,199.3253,43400.0
2013-04-16 13:30:00,243.84,244.0,242.64,243.86,92100.0,199.4398,199.5707,198.4584,199.4562,92100.0
2013-04-16 14:00:00,243.86,245.16,243.35,245.06,72200.0,199.4562,200.5195,199.0391,200.4377,72200.0
2013-04-16 14:30:00,245.1,245.14,244.01,244.5,63200.0,200.4704,200.5031,199.5789,199.9797,63200.0
2013-04-16 15:00:00,244.41,244.63,242.39,243.3,100000.0,199.9061,200.086,198.2539,198.9982,100000.0
2013-04-16 15:30:00,243.31,243.61,241.35,241.67,178600.0,199.0064,199.2517,197.4032,197.665,178600.0
2013-04-17 09:30:00,237.04,238.42,234.93,238.34,122600.0,193.878,195.0068,192.1522,194.9413,122600.0
2013-04-17 10:00:00,238.1,238.31,236.83,236.95,54500.0,194.745,194.9168,193.7063,193.8044,54500.0
2013-04-17 10:30:00,236.92,237.23,236.21,236.52,49100.0,193.7799,194.0334,193.1992,193.4527,49100.0
2013-04-17 11:00:00,236.52,237.19,235.67,237.0,47900.0,193.4527,194.0007,192.7575,193.8453,47900.0
2013-04-17 11:30:00,237.02,238.63,236.82,236.87,32600.0,193.8617,195.1785,193.6981,193.739,32600.0
2013-04-17 12:00:00,236.98,237.38,236.56,236.56,30300.0,193.829,194.1561,193.4854,193.4854,30300.0
2013-04-17 12:30:00,236.73,237.98,236.56,237.87,26700.0,193.6245,194.6469,193.4854,194.5569,26700.0
2013-04-17 13:00:00,237.84,239.35,237.67,238.79,35100.0,194.5324,195.7674,194.3933,195.3094,35100.0
2013-04-17 13:30:00,238.73,239.08,238.22,238.49,59900.0,195.2603,195.5466,194.8432,195.064,59900.0
2013-04-17 14:00:00,238.51,239.5,238.41,239.09,55400.0,195.0804,195.8901,194.9986,195.5548,55400.0
2013-04-17 14:30:00,239.09,239.28,238.35,238.6,68600.0,195.5548,195.7102,194.9495,195.154,68600.0
2013-04-17 15:00:00,238.53,239.4,238.46,238.71,60800.0,195.0967,195.8083,195.0395,195.244,60800.0
2013-04-17 15:30:00,238.74,239.1,238.1,238.13,140000.0,195.2685,195.5629,194.745,194.7696,140000.0
2013-04-18 09:30:00,236.63,240.59,236.63,239.87,41900.0,193.5427,196.7816,193.5427,196.1927,41900.0
2013-04-18 10:00:00,239.67,240.06,238.83,239.7,39600.0,196.0292,196.3481,195.3421,196.0537,39600.0
2013-04-18 10:30:00,239.94,241.15,239.76,240.67,23100.0,196.25,197.2397,196.1028,196.8471,23100.0
2013-04-18 11:00:00,240.73,240.77,239.44,239.49,19700.0,196.8961,196.9289,195.841,195.8819,19700.0
2013-04-18 11:30:00,239.33,239.86,239.06,239.41,26500.0,195.7511,196.1846,195.5302,195.8165,26500.0
2013-04-18 12:00:00,239.4,239.6,239.22,239.52,18300.0,195.8083,195.9719,195.6611,195.9065,18300.0
2013-04-18 12:30:00,239.54,239.61,238.98,239.34,13200.0,195.9228,195.9801,195.4648,195.7592,13200.0
2013-04-18 13:00:00,239.38,239.6,239.18,239.5,15300.0,195.792,195.9719,195.6284,195.8901,15300.0
2013-04-18 13:30:00,239.34,239.74,239.29,239.39,21100.0,195.7592,196.0864,195.7183,195.8001,21100.0
2013-04-18 14:00:00,239.41,239.52,238.94,239.45,27600.0,195.8165,195.9065,195.4321,195.8492,27600.0
2013-04-18 14:30:00,239.53,239.57,238.99,239.27,27000.0,195.9146,195.9474,195.473,195.702,27000.0
2013-04-18 15:00:00,239.35,239.93,239.0,239.93,45100.0,195.7674,196.2418,195.4812,196.2418,45100.0
2013-04-18 15:30:00,239.94,240.86,239.94,240.68,83400.0,196.25,197.0025,196.25,196.8552,83400.0
2013-04-19 09:30:00,241.83,241.83,238.8,239.31,63500.0,197.7958,197.7958,195.3176,195.7347,63500.0
2013-04-19 10:00:00,239.54,241.45,239.27,240.94,33400.0,195.9228,197.485,195.702,197.0679,33400.0
2013-04-19 10:30:00,241.09,243.34,241.06,243.09,33500.0,197.1906,199.0309,197.1661,198.8264,33500.0
2013-04-19 11:00:00,243.09,243.92,243.0,243.61,35200.0,198.8264,199.5053,198.7528,199.2517,35200.0
2013-04-19 11:30:00,243.61,244.6,243.57,244.56,36600.0,199.2517,200.0615,199.219,200.0287,36600.0
2013-04-19 12:00:00,244.66,244.81,244.15,244.29,20800.0,200.1105,200.2332,199.6934,199.8079,20800.0
2013-04-19 12:30:00,244.4,244.72,243.14,243.36,15000.0,199.8979,200.1596,198.8673,199.0473,15000.0
2013-04-19 13:00:00,243.42,243.8,243.03,243.69,9100.0,199.0963,199.4071,198.7773,199.3172,9100.0
2013-04-19 13:30:00,243.74,243.88,243.2,243.52,13900.0,199.3581,199.4726,198.9164,199.1781,13900.0
2013-04-19 14:00:00,243.51,243.79,242.65,242.65,18600.0,199.1699,199.399,198.4665,198.4665,18600.0
2013-04-19 14:30:00,242.59,243.96,242.33,243.86,36600.0,198.4175,199.538,198.2048,199.4562,36600.0
2013-04-19 15:00:00,243.83,244.66,242.99,243.0,55100.0,199.4317,200.1105,198.7446,198.7528,55100.0
2013-04-19 15:30:00,243.12,243.78,243.06,243.18,60900.0,198.851,199.3908,198.8019,198.9,60900.0
2013-04-22 09:30:00,242.66,243.4,241.06,241.92,37100.0,198.4747,199.08,197.1661,197.8695,37100.0
2013-04-22 10:00:00,241.97,242.3,241.08,241.9,20600.0,197.9104,198.1803,197.1824,197.8531,20600.0
2013-04-22 10:30:00,241.67,242.04,241.31,242.04,126200.0,197.665,197.9676,197.3705,197.9676,126200.0
2013-04-22 11:00:00,242.05,242.78,242.01,242.44,13000.0,197.9758,198.5729,197.9431,198.2948,13000.0
2013-04-22 11:30:00,242.55,242.98,242.41,242.84,13500.0,198.3847,198.7364,198.2702,198.6219,13500.0
2013-04-22 12:00:00,242.87,244.49,242.82,244.17,27300.0,198.6465,199.9715,198.6056,199.7098,27300.0
2013-04-22 12:30:00,244.26,244.58,243.95,243.95,9800.0,199.7834,200.0451,199.5298,199.5298,9800.0
2013-04-22 13:00:00,243.93,244.0,242.9,242.91,8400.0,199.5135,199.5707,198.671,198.6792,8400.0
2013-04-22 13:30:00,242.89,243.4,242.76,242.96,13000.0,198.6628,199.08,198.5565,198.7201,13000.0
2013-04-22 14:00:00,242.95,244.39,242.95,244.33,29100.0,198.7119,199.8897,198.7119,199.8406,29100.0
2013-04-22 14:30:00,244.3,244.46,243.63,243.8,10800.0,199.8161,199.947,199.2681,199.4071,10800.0
2013-04-22 15:00:00,243.69,243.69,243.23,243.42,12700.0,199.3172,199.3172,198.9409,199.0963,12700.0
2013-04-22 15:30:00,243.47,243.77,243.11,243.71,65000.0,199.1372,199.3826,198.8428,199.3335,65000.0
2013-04-23 09:30:00,245.0,246.9,244.35,245.9,35900.0,200.3886,201.9427,199.857,201.1247,35900.0
2013-04-23 10:00:00,245.62,245.77,244.66,244.66,35000.0,200.8957,201.0184,200.1105,200.1105,35000.0
2013-04-23 10:30:00,244.73,245.74,244.55,245.28,25600.0,200.1678,200.9939,200.0206,200.6176,25600.0
2013-04-23 11:00:00,245.36,246.45,245.36,245.94,23300.0,200.6831,201.5746,200.6831,201.1575,23300.0
2013-04-23 11:30:00,246.03,246.27,245.84,245.85,24600.0,201.2311,201.4274,201.0757,201.0839,24600.0
2013-04-23 12:00:00,245.92,245.92,245.38,245.71,11200.0,201.1411,201.1411,200.6994,200.9693,11200.0
2013-04-23 12:30:00,245.71,245.88,245.24,245.25,13200.0,200.9693,201.1084,200.5849,200.5931,13200.0
2013-04-23 13:00:00,245.2,245.53,243.03,245.09,31300.0,200.5522,200.8221,198.7773,200.4622,31300.0
2013-04-23 13:30:00,245.1,245.28,244.88,245.11,9100.0,200.4704,200.6176,200.2905,200.4786,9100.0
2013-04-23 14:00:00,245.2,245.7,245.14,245.54,14500.0,200.5522,200.9612,200.5031,200.8303,14500.0
2013-04-23 14:30:00,245.45,245.87,245.33,245.41,11400.0,200.7567,201.1002,200.6585,200.724,11400.0
2013-04-23 15:00:00,245.55,245.62,245.15,245.28,17300.0,200.8385,200.8957,200.5113,200.6176,17300.0
2013-04-23 15:30:00,245.23,245.9,245.04,245.84,39400.0,200.5767,201.1247,200.4213,201.0757,39400.0
2013-04-24 09:30:00,247.23,248.22,244.58,246.32,25800.0,202.2126,203.0223,200.0451,201.4683,25800.0
2013-04-24 10:00:00,246.18,247.16,245.96,247.03,20400.0,201.3538,202.1553,201.1738,202.049,20400.0
2013-04-24 10:30:00,247.05,247.6,246.63,246.75,13000.0,202.0653,202.5152,201.7218,201.82,13000.0
2013-04-24 11:00:00,246.82,246.88,245.65,246.52,17400.0,201.8772,201.9263,200.9203,201.6319,17400.0
2013-04-24 11:30:00,246.65,246.77,246.07,246.3,12800.0,201.7382,201.8363,201.2638,201.4519,12800.0
2013-04-24 12:00:00,246.2,246.25,245.37,245.37,11400.0,201.3701,201.411,200.6913,200.6913,11400.0
2013-04-24 12:30:00,245.47,245.68,245.31,245.62,6800.0,200.773,200.9448,200.6422,200.8957,6800.0
2013-04-24 13:00:00,245.67,246.11,245.65,245.86,8100.0,200.9366,201.2965,200.9203,201.092,8100.0
2013-04-24 13:30:00,245.85,246.03,245.58,245.65,8900.0,201.0839,201.2311,200.863,200.9203,8900.0
2013-04-24 14:00:00,245.71,246.18,245.69,245.95,10000.0,200.9693,201.3538,200.953,201.1656,10000.0
2013-04-24 14:30:00,246.02,246.48,246.02,246.41,10800.0,201.2229,201.5991,201.2229,201.5419,10800.0
2013-04-24 15:00:00,246.41,246.53,246.1,246.48,11300.0,201.5419,201.64,201.2883,201.5991,11300.0
2013-04-24 15:30:00,246.4,246.41,245.98,246.28,39700.0,201.5337,201.5419,201.1902,201.4356,39700.0
2013-04-25 09:30:00,245.41,247.68,245.41,247.55,18200.0,200.724,202.5806,200.724,202.4743,18200.0
2013-04-25 10:00:00,247.59,247.83,246.89,247.0,11900.0,202.507,202.7033,201.9345,202.0245,11900.0
2013-04-25 10:30:00,247.22,247.34,246.83,247.05,30900.0,202.2044,202.3025,201.8854,202.0653,30900.0
2013-04-25 11:00:00,247.16,247.18,246.42,246.55,13900.0,202.1553,202.1717,201.5501,201.6564,13900.0
2013-04-25 11:30:00,246.56,247.06,246.13,246.31,15800.0,201.6646,202.0735,201.3129,201.4601,15800.0
2013-04-25 12:00:00,246.23,246.62,246.23,246.29,6800.0,201.3947,201.7136,201.3947,201.4437,6800.0
2013-04-25 12:30:00,246.29,246.84,246.29,246.71,4700.0,201.4437,201.8936,201.4437,201.7873,4700.0
2013-04-25 13:00:00,246.72,247.4,246.6,247.29,5600.0,201.7954,202.3516,201.6973,202.2616,5600.0
2013-04-25 13:30:00,247.3,247.5,246.99,247.03,7600.0,202.2698,202.4334,202.0163,202.049,7600.0
2013-04-25 14:00:00,247.03,247.04,246.39,246.71,11900.0,202.049,202.0572,201.5255,201.7873,11900.0
2013-04-25 14:30:00,246.57,247.0,245.92,246.09,7300.0,201.6728,202.0245,201.1411,201.2802,7300.0
2013-04-25 15:00:00,246.31,246.31,245.19,245.31,33300.0,201.4601,201.4601,200.544,200.6422,33300.0
2013-04-25 15:30:00,245.3,246.03,245.24,245.56,24400.0,200.634,201.2311,200.5849,200.8467,24400.0
2013-04-26 09:30:00,249.54,249.54,244.28,245.01,26300.0,204.102,204.102,199.7997,200.3968,26300.0
2013-04-26 10:00:00,245.01,245.38,244.62,245.31,16600.0,200.3968,200.6994,200.0778,200.6422,16600.0
2013-04-26 10:30:00,245.31,245.37,244.77,245.0,11800.0,200.6422,200.6913,200.2005,200.3886,11800.0
2013-04-26 11:00:00,245.0,245.13,244.43,244.55,16500.0,200.3886,200.495,199.9224,200.0206,16500.0
2013-04-26 11:30:00,244.52,244.75,244.06,244.36,16800.0,199.996,200.1841,199.6198,199.8652,16800.0
2013-04-26 12:00:00,244.29,244.32,243.82,243.88,16700.0,199.8079,199.8324,199.4235,199.4726,16700.0
2013-04-26 12:30:00,244.06,244.3,243.84,244.3,8800.0,199.6198,199.8161,199.4398,199.8161,8800.0
2013-04-26 13:00:00,244.38,244.74,244.33,244.56,17500.0,199.8815,200.176,199.8406,200.0287,17500.0
2013-04-26 13:30:00,244.58,244.64,244.32,244.33,11600.0,200.0451,200.0942,199.8324,199.8406,11600.0
2013-04-26 14:00:00,244.43,244.56,244.3,244.3,11000.0,199.9224,200.0287,199.8161,199.8161,11000.0
2013-04-26 14:30:00,244.41,244.61,244.3,244.49,10200.0,199.9061,200.0696,199.8161,199.9715,10200.0
2013-04-26 15:00:00,244.5,245.52,244.5,245.34,14600.0,199.9797,200.8139,199.9797,200.6667,14600.0
2013-04-26 15:30:00,245.31,245.48,245.0,245.25,24800.0,200.6422,200.7812,200.3886,200.5931,24800.0
2013-04-29 09:30:00,242.6,244.84,237.47,244.84,64400.0,198.4256,200.2578,194.2297,200.2578,64400.0
2013-04-29 10:00:00,244.68,245.92,244.68,245.92,15200.0,200.1269,201.1411,200.1269,201.1411,15200.0
2013-04-29 10:30:00,245.92,245.93,245.37,245.75,13300.0,201.1411,201.1493,200.6913,201.0021,13300.0
2013-04-29 11:00:00,245.73,246.38,245.57,246.06,28800.0,200.9857,201.5173,200.8548,201.2556,28800.0
2013-04-29 11:30:00,246.23,246.23,245.45,245.95,20400.0,201.3947,201.3947,200.7567,201.1656,20400.0
2013-04-29 12:00:00,246.03,247.23,245.97,247.07,16400.0,201.2311,202.2126,201.182,202.0817,16400.0
2013-04-29 12:30:00,247.13,247.19,245.72,245.89,15700.0,202.1308,202.1799,200.9775,201.1166,15700.0
2013-04-29 13:00:00,245.89,246.09,245.84,246.09,3800.0,201.1166,201.2802,201.0757,201.2802,3800.0
2013-04-29 13:30:00,246.01,246.15,245.82,246.15,5000.0,201.2147,201.3292,201.0593,201.3292,5000.0
2013-04-29 14:00:00,246.15,246.54,246.11,246.52,3100.0,201.3292,201.6482,201.2965,201.6319,3100.0
2013-04-29 14:30:00,246.49,246.49,245.58,245.96,15800.0,201.6073,201.6073,200.863,201.1738,15800.0
2013-04-29 15:00:00,245.92,246.26,245.76,245.95,12400.0,201.1411,201.4192,201.0102,201.1656,12400.0
2013-04-29 15:30:00,245.88,246.2,245.38,245.58,35500.0,201.1084,201.3701,200.6994,200.863,35500.0
2013-04-30 09:30:00,241.89,244.82,241.89,242.79,41500.0,197.8449,200.2414,197.8449,198.581,41500.0
2013-04-30 10:00:00,243.11,243.34,242.54,242.87,30900.0,198.8428,199.0309,198.3766,198.6465,30900.0
2013-04-30 10:30:00,242.91,244.68,242.82,243.91,13700.0,198.6792,200.1269,198.6056,199.4971,13700.0
2013-04-30 11:00:00,244.11,244.32,243.72,244.14,10800.0,199.6607,199.8324,199.3417,199.6852,10800.0
2013-04-30 11:30:00,243.86,244.87,243.86,244.75,14000.0,199.4562,200.2823,199.4562,200.1841,14000.0
2013-04-30 12:00:00,244.65,245.05,244.48,244.77,12300.0,200.1024,200.4295,199.9633,200.2005,12300.0
2013-04-30 12:30:00,244.77,244.87,244.37,244.77,14600.0,200.2005,200.2823,199.8733,200.2005,14600.0
2013-04-30 13:00:00,244.71,245.06,244.25,245.06,15400.0,200.1514,200.4377,199.7752,200.4377,15400.0
2013-04-30 13:30:00,244.89,245.52,244.7,245.31,12300.0,200.2987,200.8139,200.1433,200.6422,12300.0
2013-04-30 14:00:00,245.32,245.38,244.89,244.89,13200.0,200.6504,200.6994,200.2987,200.2987,13200.0
2013-04-30 14:30:00,244.91,245.38,244.77,245.13,19300.0,200.315,200.6994,200.2005,200.495,19300.0
2013-04-30 15:00:00,245.16,246.12,245.0,246.12,28600.0,200.5195,201.3047,200.3886,201.3047,28600.0
2013-04-30 15:30:00,246.11,246.49,245.6,246.32,61800.0,201.2965,201.6073,200.8794,201.4683,61800.0
2013-05-01 09:30:00,246.24,246.46,244.52,244.82,16700.0,201.4028,201.5828,199.996,200.2414,16700.0
2013-05-01 10:00:00,244.81,245.69,244.75,245.13,29200.0,200.2332,200.953,200.1841,200.495,29200.0
2013-05-01 10:30:00,245.0,245.46,244.98,245.27,12300.0,200.3886,200.7649,200.3723,200.6095,12300.0
2013-05-01 11:00:00,245.17,245.17,244.52,244.59,8800.0,200.5277,200.5277,199.996,200.0533,8800.0
2013-05-01 11:30:00,244.6,244.67,243.56,243.7,10800.0,200.0615,200.1187,199.2108,199.3253,10800.0
2013-05-01 12:00:00,243.71,243.97,243.47,243.95,9100.0,199.3335,199.5462,199.1372,199.5298,9100.0
2013-05-01 12:30:00,243.98,244.08,243.05,243.05,13300.0,199.5544,199.6361,198.7937,198.7937,13300.0
2013-05-01 13:00:00,242.89,243.11,242.15,242.25,12200.0,198.6628,198.8428,198.0576,198.1394,12200.0
2013-05-01 13:30:00,242.27,242.39,241.54,242.04,21400.0,198.1557,198.2539,197.5586,197.9676,21400.0
2013-05-01 14:00:00,242.24,242.74,241.7,242.05,26700.0,198.1312,198.5401,197.6895,197.9758,26700.0
2013-05-01 14:30:00,242.03,242.08,241.6,241.8,23600.0,197.9594,198.0003,197.6077,197.7713,23600.0
2013-05-01 15:00:00,241.77,241.94,240.93,240.97,18300.0,197.7468,197.8858,197.0597,197.0924,18300.0
2013-05-01 15:30:00,240.97,241.32,240.81,240.87,38400.0,197.0924,197.3787,196.9616,197.0106,38400.0
2013-05-02 09:30:00,241.92,243.29,241.14,241.19,20600.0,197.8695,198.99,197.2315,197.2724,20600.0
2013-05-02 10:00:00,241.19,243.38,241.19,243.3,19400.0,197.2724,199.0636,197.2724,198.9982,19400.0
2013-05-02 10:30:00,243.38,243.81,243.38,243.74,12700.0,199.0636,199.4153,199.0636,199.3581,12700.0
2013-05-02 11:00:00,243.77,244.59,243.64,243.99,20400.0,199.3826,200.0533,199.2763,199.5625,20400.0
2013-05-02 11:30:00,244.04,244.05,243.37,243.69,12800.0,199.6034,199.6116,199.0554,199.3172,12800.0
2013-05-02 12:00:00,243.62,243.71,243.09,243.17,11800.0,199.2599,199.3335,198.8264,198.8918,11800.0
2013-05-02 12:30:00,243.18,243.45,243.09,243.42,8300.0,198.9,199.1209,198.8264,199.0963,8300.0
2013-05-02 13:00:00,243.5,243.74,243.32,243.55,11800.0,199.1618,199.3581,199.0145,199.2027,11800.0
2013-05-02 13:30:00,243.56,243.86,243.13,243.23,11300.0,199.2108,199.4562,198.8591,198.9409,11300.0
2013-05-02 14:00:00,243.23,243.49,242.83,243.22,19800.0,198.9409,199.1536,198.6138,198.9327,19800.0
2013-05-02 14:30:00,243.15,243.2,242.57,242.84,17200.0,198.8755,198.9164,198.4011,198.6219,17200.0
2013-05-02 15:00:00,242.81,243.39,242.65,243.18,18100.0,198.5974,199.0718,198.4665,198.9,18100.0
2013-05-02 15:30:00,243.17,243.32,242.38,242.45,46700.0,198.8918,199.0145,198.2457,198.303,46700.0
2013-05-03 09:30:00,244.48,246.71,244.04,246.14,30300.0,199.9633,201.7873,199.6034,201.321,30300.0
2013-05-03 10:00:00,246.26,247.38,245.48,247.32,44000.0,201.4192,202.3353,200.7812,202.2862,44000.0
2013-05-03 10:30:00,247.39,248.84,247.2,248.48,23700.0,202.3434,203.5294,202.188,203.235,23700.0
2013-05-03 11:00:00,248.35,248.94,248.27,248.81,12500.0,203.1286,203.6112,203.0632,203.5049,12500.0
2013-05-03 11:30:00,248.68,249.22,248.67,248.99,8900.0,203.3985,203.8402,203.3904,203.6521,8900.0
2013-05-03 12:00:00,249.14,249.14,248.77,249.09,7800.0,203.7748,203.7748,203.4722,203.7339,7800.0
2013-05-03 12:30:00,249.06,249.06,248.53,248.78,11000.0,203.7094,203.7094,203.2759,203.4803,11000.0
2013-05-03 13:00:00,248.81,249.07,248.6,248.94,13200.0,203.5049,203.7175,203.3331,203.6112,13200.0
2013-05-03 13:30:00,248.81,249.31,248.81,249.23,18700.0,203.5049,203.9138,203.5049,203.8484,18700.0
2013-05-03 14:00:00,249.1,249.31,248.97,249.25,12500.0,203.7421,203.9138,203.6357,203.8648,12500.0
2013-05-03 14:30:00,249.11,249.49,248.54,248.56,18600.0,203.7502,204.0611,203.284,203.3004,18600.0
2013-05-03 15:00:00,248.59,248.91,248.2,248.73,28500.0,203.3249,203.5867,203.0059,203.4394,28500.0
2013-05-03 15:30:00,248.77,249.03,248.47,248.53,47500.0,203.4722,203.6848,203.2268,203.2759,47500.0
2013-05-06 09:30:00,246.6,249.08,246.6,248.24,17900.0,201.6973,203.7257,201.6973,203.0387,17900.0
2013-05-06 10:00:00,248.42,249.67,248.32,249.67,10400.0,203.1859,204.2083,203.1041,204.2083,10400.0
2013-05-06 10:30:00,249.94,249.95,249.37,249.57,23000.0,204.4291,204.4373,203.9629,204.1265,23000.0
2013-05-06 11:00:00,249.27,249.52,249.12,249.16,21600.0,203.8811,204.0856,203.7584,203.7911,21600.0
2013-05-06 11:30:00,249.06,249.29,248.67,249.16,8200.0,203.7094,203.8975,203.3904,203.7911,8200.0
2013-05-06 12:00:00,249.02,249.23,248.64,248.78,7400.0,203.6766,203.8484,203.3658,203.4803,7400.0
2013-05-06 12:30:00,248.76,248.76,248.2,248.31,6900.0,203.464,203.464,203.0059,203.0959,6900.0
2013-05-06 13:00:00,248.3,248.3,247.83,248.1,8900.0,203.0877,203.0877,202.7033,202.9242,8900.0
2013-05-06 13:30:00,248.08,248.45,247.92,248.03,9500.0,202.9078,203.2104,202.7769,202.8669,9500.0
2013-05-06 14:00:00,248.03,248.24,247.81,248.15,10800.0,202.8669,203.0387,202.687,202.9651,10800.0
2013-05-06 14:30:00,248.16,248.21,247.52,247.7,11800.0,202.9732,203.0141,202.4498,202.597,11800.0
2013-05-06 15:00:00,247.72,248.49,247.54,248.38,15600.0,202.6134,203.2431,202.4661,203.1532,15600.0
2013-05-06 15:30:00,248.32,248.53,248.11,248.53,21000.0,203.1041,203.2759,202.9323,203.2759,21000.0
2013-05-07 09:30:00,249.22,251.28,249.02,251.2,27700.0,203.8402,205.5251,203.6766,205.4597,27700.0
2013-05-07 10:00:00,251.28,252.16,250.52,251.38,28900.0,205.5251,206.2449,204.9035,205.6069,28900.0
2013-05-07 10:30:00,251.3,251.56,251.0,251.22,14800.0,205.5415,205.7541,205.2961,205.476,14800.0
2013-05-07 11:00:00,251.12,252.19,251.03,251.7,30300.0,205.3943,206.2694,205.3206,205.8686,30300.0
2013-05-07 11:30:00,251.84,251.97,251.5,251.91,11000.0,205.9832,206.0895,205.7051,206.0404,11000.0
2013-05-07 12:00:00,251.95,252.48,251.9,252.34,9600.0,206.0731,206.5066,206.0322,206.3921,9600.0
2013-05-07 12:30:00,252.25,252.62,252.04,252.48,11400.0,206.3185,206.6211,206.1467,206.5066,11400.0
2013-05-07 13:00:00,252.48,252.71,252.17,252.61,10700.0,206.5066,206.6947,206.2531,206.6129,10700.0
2013-05-07 13:30:00,252.69,252.79,252.46,252.59,14000.0,206.6784,206.7602,206.4903,206.5966,14000.0
2013-05-07 14:00:00,252.52,252.74,252.3,252.74,15200.0,206.5393,206.7193,206.3594,206.7193,15200.0
2013-05-07 14:30:00,252.77,253.08,252.56,253.08,10600.0,206.7438,206.9974,206.572,206.9974,10600.0
2013-05-07 15:00:00,253.06,253.06,252.75,252.83,13600.0,206.981,206.981,206.7275,206.7929,13600.0
2013-05-07 15:30:00,252.8,253.21,252.74,253.21,24900.0,206.7683,207.1037,206.7193,207.1037,24900.0
2013-05-08 09:30:00,253.11,253.38,251.71,252.39,72500.0,207.0219,207.2427,205.8768,206.433,72500.0
2013-05-08 10:00:00,252.37,252.75,251.94,252.13,16500.0,206.4166,206.7275,206.0649,206.2203,16500.0
2013-05-08 10:30:00,252.08,252.35,251.4,251.77,18600.0,206.1794,206.4003,205.6233,205.9259,18600.0
2013-05-08 11:00:00,251.95,252.5,251.83,252.29,8400.0,206.0731,206.523,205.975,206.3512,8400.0
2013-05-08 11:30:00,252.49,252.6,252.19,252.6,6400.0,206.5148,206.6048,206.2694,206.6048,6400.0
2013-05-08 12:00:00,252.6,252.6,252.09,252.31,13300.0,206.6048,206.6048,206.1876,206.3676,13300.0
2013-05-08 12:30:00,252.1,252.35,251.87,252.31,37500.0,206.1958,206.4003,206.0077,206.3676,37500.0
2013-05-08 13:00:00,252.22,252.27,251.88,251.9,19600.0,206.294,206.3349,206.0159,206.0322,19600.0
2013-05-08 13:30:00,252.02,252.4,251.89,252.21,17000.0,206.1304,206.4412,206.024,206.2858,17000.0
2013-05-08 14:00:00,252.22,252.32,251.91,252.27,6500.0,206.294,206.3757,206.0404,206.3349,6500.0
2013-05-08 14:30:00,252.22,252.25,251.65,251.94,10100.0,206.294,206.3185,205.8277,206.0649,10100.0
2013-05-08 15:00:00,252.08,252.61,251.97,252.48,9100.0,206.1794,206.6129,206.0895,206.5066,9100.0
2013-05-08 15:30:00,252.43,252.67,252.13,252.51,22500.0,206.4657,206.662,206.2203,206.5312,22500.0
2013-05-09 09:30:00,251.07,254.0,250.46,253.59,25700.0,206.1124,208.5178,205.6117,208.1812,25700.0
2013-05-09 10:00:00,253.5,253.53,251.84,251.96,33600.0,208.1073,208.1319,206.7446,206.8431,33600.0
2013-05-09 10:30:00,252.12,252.72,251.87,252.52,15100.0,206.9744,207.467,206.7692,207.3028,15100.0
2013-05-09 11:00:00,252.5,252.86,252.26,252.51,23000.0,207.2864,207.5819,207.0894,207.2946,23000.0
2013-05-09 11:30:00,252.57,252.81,252.34,252.48,33800.0,207.3438,207.5409,207.155,207.27,33800.0
2013-05-09 12:00:00,252.59,252.69,252.37,252.65,4300.0,207.3603,207.4424,207.1797,207.4095,4300.0
2013-05-09 12:30:00,252.55,252.86,252.34,252.73,8800.0,207.3274,207.5819,207.155,207.4752,8800.0
2013-05-09 13:00:00,252.75,253.37,252.72,253.19,6700.0,207.4916,208.0006,207.467,207.8528,6700.0
2013-05-09 13:30:00,253.26,253.76,253.18,253.43,12300.0,207.9103,208.3208,207.8446,208.0499,12300.0
2013-05-09 14:00:00,253.52,253.79,253.33,253.79,11500.0,208.1237,208.3454,207.9678,208.3454,11500.0
2013-05-09 14:30:00,253.8,253.83,251.99,252.01,25800.0,208.3536,208.3782,206.8677,206.8841,25800.0
2013-05-09 15:00:00,251.98,252.61,251.68,252.29,25700.0,206.8595,207.3767,206.6132,207.114,25700.0
2013-05-09 15:30:00,252.29,252.4,250.92,251.5,29200.0,207.114,207.2043,205.9893,206.4654,29200.0
2013-05-10 09:30:00,252.47,254.65,251.72,254.09,25400.0,207.2618,209.0514,206.6461,208.5917,25400.0
2013-05-10 10:00:00,254.83,255.36,254.42,255.13,63800.0,209.1992,209.6343,208.8626,209.4454,63800.0
2013-05-10 10:30:00,255.29,255.62,254.4,255.57,61300.0,209.5768,209.8477,208.8462,209.8067,61300.0
2013-05-10 11:00:00,255.51,255.76,255.22,255.53,23600.0,209.7574,209.9626,209.5193,209.7738,23600.0
2013-05-10 11:30:00,255.61,255.7,254.86,255.09,37000.0,209.8395,209.9134,209.2238,209.4126,37000.0
2013-05-10 12:00:00,255.13,255.84,254.98,255.67,18400.0,209.4454,210.0283,209.3223,209.8888,18400.0
2013-05-10 12:30:00,255.81,255.95,255.45,255.54,12800.0,210.0037,210.1186,209.7081,209.782,12800.0
2013-05-10 13:00:00,255.6,255.74,255.16,255.69,16900.0,209.8313,209.9462,209.4701,209.9052,16900.0
2013-05-10 13:30:00,255.61,255.67,255.23,255.62,29100.0,209.8395,209.8888,209.5275,209.8477,29100.0
2013-05-10 14:00:00,255.76,255.84,255.48,255.48,16500.0,209.9626,210.0283,209.7328,209.7328,16500.0
2013-05-10 14:30:00,255.5,255.9,255.28,255.53,22700.0,209.7492,210.0776,209.5686,209.7738,22700.0
2013-05-10 15:00:00,255.59,255.93,255.42,255.83,40200.0,209.8231,210.1022,209.6835,210.0201,40200.0
2013-05-10 15:30:00,255.85,256.62,255.7,256.48,82000.0,210.0365,210.6686,209.9134,210.5537,82000.0
2013-05-13 09:30:00,258.16,259.5,256.29,257.37,47200.0,211.9329,213.0329,210.3977,211.2843,47200.0
2013-05-13 10:00:00,257.18,258.54,257.07,257.89,17500.0,211.1284,212.2448,211.0381,211.7112,17500.0
2013-05-13 10:30:00,257.85,258.42,257.85,257.98,11600.0,211.6784,212.1463,211.6784,211.7851,11600.0
2013-05-13 11:00:00,257.99,258.26,257.77,258.07,18600.0,211.7933,212.015,211.6127,211.859,18600.0
2013-05-13 11:30:00,258.14,258.62,258.03,258.5,13900.0,211.9165,212.3105,211.8262,212.212,13900.0
2013-05-13 12:00:00,258.58,258.63,258.18,258.18,17300.0,212.2777,212.3187,211.9493,211.9493,17300.0
2013-05-13 12:30:00,258.18,258.28,257.83,257.83,7900.0,211.9493,212.0314,211.662,211.662,7900.0
2013-05-13 13:00:00,257.97,258.14,257.16,257.16,10200.0,211.7769,211.9165,211.1119,211.1119,10200.0
2013-05-13 13:30:00,257.05,257.18,256.8,256.92,11200.0,211.0216,211.1284,210.8164,210.9149,11200.0
2013-05-13 14:00:00,256.85,257.13,256.64,256.85,7600.0,210.8575,211.0873,210.6851,210.8575,7600.0
2013-05-13 14:30:00,256.69,257.27,256.69,256.91,10100.0,210.7261,211.2022,210.7261,210.9067,10100.0
2013-05-13 15:00:00,256.85,257.29,256.66,256.66,24400.0,210.8575,211.2187,210.7015,210.7015,24400.0
2013-05-13 15:30:00,256.7,257.57,256.69,257.41,46200.0,210.7343,211.4485,210.7261,211.3172,46200.0
2013-05-14 09:30:00,257.23,258.5,256.62,258.16,8900.0,211.1694,212.212,210.6686,211.9329,8900.0
2013-05-14 10:00:00,258.14,259.98,258.1,259.73,21300.0,211.9165,213.427,211.8836,213.2218,21300.0
2013-05-14 10:30:00,259.9,259.99,259.41,259.97,11800.0,213.3613,213.4352,212.9591,213.4188,11800.0
2013-05-14 11:00:00,259.92,260.09,259.75,260.0,57200.0,213.3777,213.5173,213.2382,213.4434,57200.0
2013-05-14 11:30:00,260.0,260.76,259.86,260.76,18700.0,213.4434,214.0673,213.3285,214.0673,18700.0
2013-05-14 12:00:00,260.78,261.0,260.5,260.65,8200.0,214.0837,214.2643,213.8539,213.977,8200.0
2013-05-14 12:30:00,260.65,260.88,260.49,260.73,9400.0,213.977,214.1658,213.8457,214.0427,9400.0
2013-05-14 13:00:00,260.79,261.21,260.62,261.19,7700.0,214.0919,214.4367,213.9524,214.4203,7700.0
2013-05-14 13:30:00,261.19,261.51,261.05,261.05,9400.0,214.4203,214.683,214.3054,214.3054,9400.0
2013-05-14 14:00:00,261.0,261.57,260.75,260.76,13600.0,214.2643,214.7323,214.0591,214.0673,13600.0
2013-05-14 14:30:00,260.75,261.21,260.59,260.65,28000.0,214.0591,214.4367,213.9278,213.977,28000.0
2013-05-14 15:00:00,260.76,261.53,260.76,261.44,15300.0,214.0673,214.6994,214.0673,214.6256,15300.0
2013-05-14 15:30:00,261.44,262.12,261.36,261.96,40500.0,214.6256,215.1838,214.5599,215.0524,40500.0
2013-05-15 09:30:00,261.15,262.31,259.19,261.6,40100.0,214.3875,215.3398,212.7784,214.7569,40100.0
2013-05-15 10:00:00,261.62,261.81,259.42,259.48,56500.0,214.7733,214.9293,212.9673,213.0165,56500.0
2013-05-15 10:30:00,259.49,260.3,259.49,260.25,21500.0,213.0247,213.6897,213.0247,213.6486,21500.0
2013-05-15 11:00:00,260.43,261.33,260.14,261.21,21900.0,213.7964,214.5352,213.5583,214.4367,21900.0
2013-05-15 11:30:00,261.22,261.31,260.84,261.08,15400.0,214.4449,214.5188,214.133,214.33,15400.0
2013-05-15 12:00:00,260.87,261.3,260.85,260.96,12900.0,214.1576,214.5106,214.1412,214.2315,12900.0
2013-05-15 12:30:00,261.0,261.32,260.94,261.32,9800.0,214.2643,214.527,214.2151,214.527,9800.0
2013-05-15 13:00:00,261.46,261.46,261.14,261.33,8300.0,214.642,214.642,214.3793,214.5352,8300.0
2013-05-15 13:30:00,261.24,261.88,261.22,261.56,9700.0,214.4614,214.9868,214.4449,214.7241,9700.0
2013-05-15 14:00:00,261.56,261.94,261.43,261.55,24200.0,214.7241,215.036,214.6173,214.7159,24200.0
2013-05-15 14:30:00,261.63,262.43,261.18,261.18,20900.0,214.7815,215.4383,214.4121,214.4121,20900.0
2013-05-15 15:00:00,261.34,261.67,261.07,261.37,18600.0,214.5435,214.8144,214.3218,214.5681,18600.0
2013-05-15 15:30:00,261.42,262.07,261.31,261.65,47900.0,214.6091,215.1427,214.5188,214.7979,47900.0
2013-05-16 09:30:00,260.99,261.9,259.89,260.89,15800.0,214.2561,215.0032,213.3531,214.174,15800.0
2013-05-16 10:00:00,260.7,260.7,259.38,259.76,18100.0,214.0181,214.0181,212.9344,213.2464,18100.0
2013-05-16 10:30:00,259.65,260.57,259.65,260.11,10600.0,213.1561,213.9113,213.1561,213.5337,10600.0
2013-05-16 11:00:00,260.03,260.41,259.91,260.1,17800.0,213.468,213.78,213.3695,213.5255,17800.0
2013-05-16 11:30:00,260.11,260.54,259.65,259.85,18600.0,213.5337,213.8867,213.1561,213.3203,18600.0
2013-05-16 12:00:00,259.94,260.16,259.59,259.59,29400.0,213.3941,213.5748,213.1068,213.1068,29400.0
2013-05-16 12:30:00,259.89,259.9,259.14,259.47,7400.0,213.3531,213.3613,212.7374,213.0083,7400.0
2013-05-16 13:00:00,259.55,259.55,258.91,259.01,9300.0,213.074,213.074,212.5486,212.6307,9300.0
2013-05-16 13:30:00,259.0,259.11,258.75,258.78,16300.0,212.6225,212.7128,212.4172,212.4419,16300.0
2013-05-16 14:00:00,258.79,259.71,258.79,259.69,20300.0,212.4501,213.2053,212.4501,213.1889,20300.0
2013-05-16 14:30:00,259.61,259.91,259.21,259.21,20100.0,213.1232,213.3695,212.7949,212.7949,20100.0
2013-05-16 15:00:00,259.28,259.42,258.11,258.24,36300.0,212.8523,212.9673,211.8918,211.9986,36300.0
2013-05-16 15:30:00,258.33,258.66,257.88,258.32,37100.0,212.0724,212.3434,211.703,212.0642,37100.0
2013-05-17 09:30:00,258.46,260.5,258.46,259.84,31900.0,212.1792,213.8539,212.1792,213.3121,31900.0
2013-05-17 10:00:00,260.01,260.69,259.73,259.74,31900.0,213.4516,214.0099,213.2218,213.23,31900.0
2013-05-17 10:30:00,260.24,260.33,259.71,259.99,11700.0,213.6404,213.7143,213.2053,213.4352,11700.0
2013-05-17 11:00:00,259.99,260.69,259.94,260.48,15900.0,213.4352,214.0099,213.3941,213.8375,15900.0
2013-05-17 11:30:00,260.38,261.2,260.36,261.04,11100.0,213.7554,214.4285,213.7389,214.2972,11100.0
2013-05-17 12:00:00,261.01,261.54,260.96,261.11,15800.0,214.2726,214.7076,214.2315,214.3546,15800.0
2013-05-17 12:30:00,261.11,261.49,261.02,261.49,6200.0,214.3546,214.6666,214.2808,214.6666,6200.0
2013-05-17 13:00:00,261.14,261.39,261.05,261.39,2200.0,214.3793,214.5845,214.3054,214.5845,2200.0
2013-05-17 13:30:00,261.45,261.56,261.39,261.5,7000.0,214.6338,214.7241,214.5845,214.6748,7000.0
2013-05-17 14:00:00,261.5,261.91,261.35,261.74,5600.0,214.6748,215.0114,214.5517,214.8718,5600.0
2013-05-17 14:30:00,261.74,262.76,261.65,262.76,7000.0,214.8718,215.7092,214.7979,215.7092,7000.0
2013-05-17 15:00:00,262.8,263.08,262.42,262.97,13300.0,215.742,215.9719,215.4301,215.8816,13300.0
2013-05-17 15:30:00,263.05,263.41,262.74,263.36,22600.0,215.9473,216.2428,215.6928,216.2018,22600.0
2013-05-20 09:30:00,263.02,263.02,261.55,261.93,7900.0,215.9226,215.9226,214.7159,215.0278,7900.0
2013-05-20 10:00:00,262.3,262.96,262.0,262.0,6400.0,215.3316,215.8734,215.0853,215.0853,6400.0
2013-05-20 10:30:00,262.13,262.64,261.88,262.51,5600.0,215.192,215.6107,214.9868,215.504,5600.0
2013-05-20 11:00:00,262.58,262.68,261.52,262.4,22700.0,215.5614,215.6435,214.6912,215.4137,22700.0
2013-05-20 11:30:00,262.41,263.65,262.31,263.48,6500.0,215.4219,216.4398,215.3398,216.3003,6500.0
2013-05-20 12:00:00,263.51,263.75,263.14,263.14,8000.0,216.3249,216.5219,216.0211,216.0211,8000.0
2013-05-20 12:30:00,263.05,263.05,262.57,262.58,4600.0,215.9473,215.9473,215.5532,215.5614,4600.0
2013-05-20 13:00:00,262.88,263.2,262.57,262.87,7400.0,215.8077,216.0704,215.5532,215.7995,7400.0
2013-05-20 13:30:00,262.84,263.24,262.42,262.99,8500.0,215.7749,216.1032,215.4301,215.898,8500.0
2013-05-20 14:00:00,262.94,263.57,262.68,263.54,15200.0,215.857,216.3741,215.6435,216.3495,15200.0
2013-05-20 14:30:00,263.64,263.91,263.4,263.47,10000.0,216.4316,216.6533,216.2346,216.2921,10000.0
2013-05-20 15:00:00,263.47,263.83,263.32,263.59,7300.0,216.2921,216.5876,216.1689,216.3906,7300.0
2013-05-20 15:30:00,263.62,263.85,263.09,263.3,46900.0,216.4152,216.604,215.9801,216.1525,46900.0
2013-05-21 09:30:00,263.15,264.95,263.05,264.83,12000.0,216.0294,217.507,215.9473,217.4085,12000.0
2013-05-21 10:00:00,264.83,265.44,264.16,264.46,10500.0,217.4085,217.9093,216.8585,217.1048,10500.0
2013-05-21 10:30:00,264.47,265.08,264.4,265.03,17900.0,217.113,217.6138,217.0555,217.5727,17900.0
2013-05-21 11:00:00,265.04,265.53,264.79,265.42,6100.0,217.5809,217.9832,217.3757,217.8929,6100.0
2013-05-21 11:30:00,265.41,266.08,265.41,265.94,12400.0,217.8847,218.4347,217.8847,218.3198,12400.0
2013-05-21 12:00:00,266.0,266.86,265.93,266.86,14200.0,218.369,219.075,218.3116,219.075,14200.0
2013-05-21 12:30:00,266.83,267.19,266.5,267.19,13700.0,219.0504,219.3459,218.7795,219.3459,13700.0
2013-05-21 13:00:00,267.19,267.93,267.06,267.78,10900.0,219.3459,219.9534,219.2392,219.8303,10900.0
2013-05-21 13:30:00,267.9,268.39,267.89,268.31,9400.0,219.9288,220.3311,219.9206,220.2654,9400.0
2013-05-21 14:00:00,268.29,269.15,268.21,268.7,23500.0,220.249,220.955,220.1833,220.5855,23500.0
2013-05-21 14:30:00,268.61,268.8,267.83,268.19,22400.0,220.5117,220.6676,219.8713,220.1669,22400.0
2013-05-21 15:00:00,268.16,268.62,268.06,268.25,16300.0,220.1422,220.5199,220.0602,220.2161,16300.0
2013-05-21 15:30:00,268.29,268.39,267.29,267.33,37900.0,220.249,220.3311,219.428,219.4609,37900.0
2013-05-22 09:30:00,266.99,268.0,265.62,266.88,21400.0,219.1817,220.0109,218.0571,219.0914,21400.0
2013-05-22 10:00:00,267.03,269.11,266.82,269.11,20400.0,219.2146,220.9221,219.0422,220.9221,20400.0
2013-05-22 10:30:00,269.05,269.17,265.06,265.16,42200.0,220.8729,220.9714,217.5973,217.6794,42200.0
2013-05-22 11:00:00,264.89,265.35,264.34,264.89,28100.0,217.4578,217.8354,217.0063,217.4578,28100.0
2013-05-22 11:30:00,264.85,265.09,264.54,264.71,14200.0,217.4249,217.622,217.1705,217.31,14200.0
2013-05-22 12:00:00,264.74,264.96,264.59,264.64,12800.0,217.3346,217.5152,217.2115,217.2525,12800.0
2013-05-22 12:30:00,264.69,264.79,264.03,264.41,12900.0,217.2936,217.3757,216.7518,217.0637,12900.0
2013-05-22 13:00:00,264.46,264.5,262.55,262.68,21100.0,217.1048,217.1376,215.5368,215.6435,21100.0
2013-05-22 13:30:00,262.58,262.81,262.03,262.26,19700.0,215.5614,215.7502,215.1099,215.2987,19700.0
2013-05-22 14:00:00,262.41,262.83,260.37,260.38,30100.0,215.4219,215.7667,213.7472,213.7554,30100.0
2013-05-22 14:30:00,260.53,260.97,259.71,260.82,22000.0,213.8785,214.2397,213.2053,214.1166,22000.0
2013-05-22 15:00:00,260.76,260.76,258.95,258.95,64100.0,214.0673,214.0673,212.5814,212.5814,64100.0
2013-05-22 15:30:00,259.0,260.51,259.0,259.62,84200.0,212.6225,213.8621,212.6225,213.1314,84200.0
2013-05-23 09:30:00,258.85,259.9,257.05,257.68,59900.0,212.4993,213.3613,211.0216,211.5388,59900.0
2013-05-23 10:00:00,257.4,258.89,256.8,257.28,116000.0,211.309,212.5322,210.8164,211.2105,116000.0
2013-05-23 10:30:00,257.59,258.07,256.2,257.12,90600.0,211.4649,211.859,210.3238,211.0791,90600.0
2013-05-23 11:00:00,257.13,258.23,256.81,258.07,54200.0,211.0873,211.9903,210.8246,211.859,54200.0
2013-05-23 11:30:00,257.99,259.29,257.99,259.12,22400.0,211.7933,212.8605,211.7933,212.721,22400.0
2013-05-23 12:00:00,259.12,260.24,258.61,258.95,25500.0,212.721,213.6404,212.3023,212.5814,25500.0
2013-05-23 12:30:00,258.9,259.08,258.19,258.73,5600.0,212.5404,212.6881,211.9575,212.4008,5600.0
2013-05-23 13:00:00,258.6,258.94,258.5,258.61,11200.0,212.2941,212.5732,212.212,212.3023,11200.0
2013-05-23 13:30:00,258.54,259.09,258.5,259.08,25700.0,212.2448,212.6964,212.212,212.6881,25700.0
2013-05-23 14:00:00,259.18,259.68,258.78,258.94,14700.0,212.7702,213.1807,212.4419,212.5732,14700.0
2013-05-23 14:30:00,258.83,259.47,258.73,258.84,24700.0,212.4829,213.0083,212.4008,212.4911,24700.0
2013-05-23 15:00:00,258.93,259.19,258.22,258.53,35300.0,212.565,212.7784,211.9821,212.2366,35300.0
2013-05-23 15:30:00,258.58,259.15,258.19,258.54,38200.0,212.2777,212.7456,211.9575,212.2448,38200.0
2013-05-24 09:30:00,256.5,256.65,255.28,256.57,20500.0,210.5701,210.6933,209.5686,210.6276,20500.0
2013-05-24 10:00:00,256.42,256.57,254.64,255.11,58400.0,210.5045,210.6276,209.0432,209.429,58400.0
2013-05-24 10:30:00,255.57,256.99,255.57,256.99,6900.0,209.8067,210.9724,209.8067,210.9724,6900.0
2013-05-24 11:00:00,256.81,257.8,256.56,256.68,5600.0,210.8246,211.6373,210.6194,210.7179,5600.0
2013-05-24 11:30:00,256.76,257.93,256.71,257.44,4000.0,210.7836,211.7441,210.7425,211.3418,4000.0
2013-05-24 12:00:00,257.73,258.45,257.68,258.45,7300.0,211.5799,212.171,211.5388,212.171,7300.0
2013-05-24 12:30:00,258.38,258.41,257.12,257.86,13200.0,212.1135,212.1381,211.0791,211.6866,13200.0
2013-05-24 13:00:00,257.88,258.94,257.88,258.91,2300.0,211.703,212.5732,211.703,212.5486,2300.0
2013-05-24 13:30:00,258.91,258.91,258.38,258.64,6900.0,212.5486,212.5486,212.1135,212.3269,6900.0
2013-05-24 14:00:00,258.64,259.08,258.63,258.72,31000.0,212.3269,212.6881,212.3187,212.3926,31000.0
2013-05-24 14:30:00,258.72,258.84,257.71,258.22,12100.0,212.3926,212.4911,211.5635,211.9821,12100.0
2013-05-24 15:00:00,258.22,258.72,257.8,258.03,29000.0,211.9821,212.3926,211.6373,211.8262,29000.0
2013-05-24 15:30:00,258.14,258.31,257.29,257.79,40200.0,211.9165,212.056,211.2187,211.6291,40200.0
2013-05-28 09:30:00,260.45,260.59,257.08,258.38,65300.0,213.8128,213.9278,211.0463,212.1135,65300.0
2013-05-28 10:00:00,258.79,259.27,257.57,258.93,31700.0,212.4501,212.8441,211.4485,212.565,31700.0
2013-05-28 10:30:00,258.93,259.1,258.11,258.43,21000.0,212.565,212.7046,211.8918,212.1545,21000.0
2013-05-28 11:00:00,258.42,258.61,257.69,258.54,22300.0,212.1463,212.3023,211.547,212.2448,22300.0
2013-05-28 11:30:00,258.55,258.55,257.37,257.51,31400.0,212.253,212.253,211.2843,211.3993,31400.0
2013-05-28 12:00:00,257.55,258.7,257.54,258.68,8500.0,211.4321,212.3762,211.4239,212.3598,8500.0
2013-05-28 12:30:00,258.59,259.12,258.41,258.77,9500.0,212.2859,212.721,212.1381,212.4337,9500.0
2013-05-28 13:00:00,258.76,258.99,258.45,258.61,11000.0,212.4254,212.6143,212.171,212.3023,11000.0
2013-05-28 13:30:00,258.63,258.63,257.93,258.28,11200.0,212.3187,212.3187,211.7441,212.0314,11200.0
2013-05-28 14:00:00,258.22,258.45,257.9,258.09,13800.0,211.9821,212.171,211.7194,211.8754,13800.0
2013-05-28 14:30:00,258.25,259.0,257.93,258.92,13700.0,212.0068,212.6225,211.7441,212.5568,13700.0
2013-05-28 15:00:00,258.95,259.6,258.71,259.59,18700.0,212.5814,213.115,212.3844,213.1068,18700.0
2013-05-28 15:30:00,259.59,259.99,259.55,259.86,40800.0,213.1068,213.4352,213.074,213.3285,40800.0
2013-05-29 09:30:00,257.59,259.41,257.59,258.06,17600.0,211.4649,212.9591,211.4649,211.8508,17600.0
2013-05-29 10:00:00,257.96,259.1,257.63,257.99,22100.0,211.7687,212.7046,211.4978,211.7933,22100.0
2013-05-29 10:30:00,258.0,258.08,256.38,256.59,23900.0,211.8015,211.8672,210.4716,210.644,23900.0
2013-05-29 11:00:00,256.7,256.7,255.93,256.33,24000.0,210.7343,210.7343,210.1022,210.4306,24000.0
2013-05-29 11:30:00,256.24,256.48,255.7,256.17,20200.0,210.3567,210.5537,209.9134,210.2992,20200.0
2013-05-29 12:00:00,256.01,256.17,255.5,255.57,7200.0,210.1679,210.2992,209.7492,209.8067,7200.0
2013-05-29 12:30:00,255.86,255.86,254.97,255.25,19400.0,210.0447,210.0447,209.3141,209.544,19400.0
2013-05-29 13:00:00,255.33,255.45,254.86,255.19,8200.0,209.6096,209.7081,209.2238,209.4947,8200.0
2013-05-29 13:30:00,255.43,256.41,255.34,256.26,22400.0,209.6917,210.4962,209.6178,210.3731,22400.0
2013-05-29 14:00:00,256.23,256.45,255.7,256.07,16000.0,210.3485,210.5291,209.9134,210.2171,16000.0
2013-05-29 14:30:00,256.3,256.42,255.88,256.06,10500.0,210.4059,210.5045,210.0611,210.2089,10500.0
2013-05-29 15:00:00,255.96,256.38,255.88,256.29,16600.0,210.1268,210.4716,210.0611,210.3977,16600.0
2013-05-29 15:30:00,256.26,256.34,254.99,255.0,59600.0,210.3731,210.4388,209.3305,209.3387,59600.0
2013-05-30 09:30:00,256.29,256.61,254.38,254.91,33900.0,210.3977,210.6604,208.8297,209.2648,33900.0
2013-05-30 10:00:00,254.83,255.29,254.58,254.8,34800.0,209.1992,209.5768,208.9939,209.1745,34800.0
2013-05-30 10:30:00,254.81,255.31,254.78,255.01,23500.0,209.1827,209.5932,209.1581,209.3469,23500.0
2013-05-30 11:00:00,255.04,255.38,254.69,254.75,24200.0,209.3716,209.6507,209.0842,209.1335,24200.0
2013-05-30 11:30:00,255.0,255.23,254.7,254.82,14100.0,209.3387,209.5275,209.0924,209.191,14100.0
2013-05-30 12:00:00,254.93,255.13,254.18,254.59,30800.0,209.2813,209.4454,208.6656,209.0021,30800.0
2013-05-30 12:30:00,254.46,254.53,253.32,253.52,24300.0,208.8954,208.9529,207.9596,208.1237,24300.0
2013-05-30 13:00:00,253.62,253.81,252.79,253.63,38500.0,208.2058,208.3618,207.5245,208.214,38500.0
2013-05-30 13:30:00,253.8,254.84,253.59,254.83,21600.0,208.3536,209.2074,208.1812,209.1992,21600.0
2013-05-30 14:00:00,254.89,255.14,254.26,254.61,21600.0,209.2484,209.4537,208.7312,209.0186,21600.0
2013-05-30 14:30:00,254.56,255.12,254.49,254.99,21900.0,208.9775,209.4372,208.92,209.3305,21900.0
2013-05-30 15:00:00,255.08,255.13,254.58,254.58,26700.0,209.4044,209.4454,208.9939,208.9939,26700.0
2013-05-30 15:30:00,254.67,254.71,252.67,252.98,101800.0,209.0678,209.1007,207.4259,207.6804,101800.0
2013-05-31 09:30:00,252.9,257.76,252.9,257.73,30200.0,207.6148,211.6045,207.6148,211.5799,30200.0
2013-05-31 10:00:00,257.73,259.02,257.57,258.03,33200.0,211.5799,212.6389,211.4485,211.8262,33200.0
2013-05-31 10:30:00,258.41,260.4,258.41,260.19,29900.0,212.1381,213.7718,212.1381,213.5994,29900.0
2013-05-31 11:00:00,260.2,261.34,259.95,260.78,26200.0,213.6076,214.5435,213.4024,214.0837,26200.0
2013-05-31 11:30:00,260.73,261.28,260.65,260.87,16300.0,214.0427,214.4942,213.977,214.1576,16300.0
2013-05-31 12:00:00,260.83,260.9,259.45,259.93,18500.0,214.1248,214.1822,212.9919,213.3859,18500.0
2013-05-31 12:30:00,259.95,260.7,259.91,260.47,11000.0,213.4024,214.0181,213.3695,213.8292,11000.0
2013-05-31 13:00:00,260.49,260.96,260.27,260.92,14900.0,213.8457,214.2315,213.6651,214.1987,14900.0
2013-05-31 13:30:00,261.06,261.06,259.22,259.41,26400.0,214.3136,214.3136,212.8031,212.9591,26400.0
2013-05-31 14:00:00,259.71,260.15,259.36,259.71,13600.0,213.2053,213.5665,212.918,213.2053,13600.0
2013-05-31 14:30:00,259.71,259.71,258.31,258.86,24400.0,213.2053,213.2053,212.056,212.5075,24400.0
2013-05-31 15:00:00,258.75,259.89,258.68,259.34,28400.0,212.4172,213.3531,212.3598,212.9016,28400.0
2013-05-31 15:30:00,259.24,259.6,257.45,257.45,53300.0,212.8195,213.115,211.35,211.35,53300.0
2013-06-03 09:30:00,257.23,257.23,254.81,256.29,25700.0,211.1694,211.1694,209.1827,210.3977,25700.0
2013-06-03 10:00:00,256.43,257.43,254.15,254.93,31900.0,210.5127,211.3336,208.6409,209.2813,31900.0
2013-06-03 10:30:00,254.91,255.0,253.65,254.01,19800.0,209.2648,209.3387,208.2305,208.526,19800.0
2013-06-03 11:00:00,254.12,254.34,252.91,253.2,15800.0,208.6163,208.7969,207.623,207.861,15800.0
2013-06-03 11:30:00,253.21,254.64,252.58,254.38,17200.0,207.8692,209.0432,207.3521,208.8297,17200.0
2013-06-03 12:00:00,254.41,254.79,253.88,254.33,17800.0,208.8544,209.1663,208.4193,208.7887,17800.0
2013-06-03 12:30:00,254.34,255.1,254.04,254.84,7100.0,208.7969,209.4208,208.5506,209.2074,7100.0
2013-06-03 13:00:00,255.04,255.6,254.75,255.11,7200.0,209.3716,209.8313,209.1335,209.429,7200.0
2013-06-03 13:30:00,255.22,255.94,254.83,255.44,14200.0,209.5193,210.1104,209.1992,209.6999,14200.0
2013-06-03 14:00:00,255.36,256.81,255.16,256.3,10400.0,209.6343,210.8246,209.4701,210.4059,10400.0
2013-06-03 14:30:00,256.21,257.46,256.11,257.0,11200.0,210.3321,211.3582,210.25,210.9806,11200.0
2013-06-03 15:00:00,257.0,257.85,257.0,257.64,17000.0,210.9806,211.6784,210.9806,211.506,17000.0
2013-06-03 15:30:00,257.54,258.75,257.31,258.46,38300.0,211.4239,212.4172,211.2351,212.1792,38300.0
2013-06-04 09:30:00,258.66,259.05,256.6,256.89,12900.0,212.3434,212.6635,210.6522,210.8903,12900.0
2013-06-04 10:00:00,257.14,257.4,256.08,256.69,5500.0,211.0955,211.309,210.2253,210.7261,5500.0
2013-06-04 10:30:00,256.52,257.24,255.34,255.38,14300.0,210.5865,211.1776,209.6178,209.6507,14300.0
2013-06-04 11:00:00,255.38,256.38,254.91,256.38,26300.0,209.6507,210.4716,209.2648,210.4716,26300.0
2013-06-04 11:30:00,256.39,256.43,255.8,255.8,9100.0,210.4798,210.5127,209.9955,209.9955,9100.0
2013-06-04 12:00:00,255.64,255.76,254.8,254.87,16200.0,209.8641,209.9626,209.1745,209.232,16200.0
2013-06-04 12:30:00,254.87,255.69,254.87,255.08,8300.0,209.232,209.9052,209.232,209.4044,8300.0
2013-06-04 13:00:00,255.09,255.51,254.25,254.26,11700.0,209.4126,209.7574,208.723,208.7312,11700.0
2013-06-04 13:30:00,254.19,254.7,253.73,254.07,16100.0,208.6738,209.0924,208.2961,208.5753,16100.0
2013-06-04 14:00:00,254.1,254.43,253.34,254.27,24400.0,208.5999,208.8708,207.976,208.7394,24400.0
2013-06-04 14:30:00,254.31,256.61,254.29,255.95,34400.0,208.7723,210.6604,208.7559,210.1186,34400.0
2013-06-04 15:00:00,255.8,256.44,255.74,256.22,31500.0,209.9955,210.5209,209.9462,210.3403,31500.0
2013-06-04 15:30:00,256.24,257.11,256.11,256.6,48100.0,210.3567,211.0709,210.25,210.6522,48100.0
2013-06-05 09:30:00,255.56,255.56,253.21,253.99,17700.0,209.7984,209.7984,207.8692,208.5096,17700.0
2013-06-05 10:00:00,254.02,255.02,252.25,253.51,34500.0,208.5342,209.3551,207.0811,208.1155,34500.0
2013-06-05 10:30:00,253.2,253.45,252.66,253.06,14800.0,207.861,208.0663,207.4177,207.7461,14800.0
2013-06-05 11:00:00,252.88,252.93,252.0,252.08,51800.0,207.5983,207.6394,206.8759,206.9416,51800.0
2013-06-05 11:30:00,252.02,252.74,251.7,252.03,52500.0,206.8923,207.4834,206.6296,206.9005,52500.0
2013-06-05 12:00:00,252.14,252.57,251.86,252.41,33100.0,206.9908,207.3438,206.761,207.2125,33100.0
2013-06-05 12:30:00,252.33,252.47,251.92,252.2,20700.0,207.1468,207.2618,206.8102,207.0401,20700.0
2013-06-05 13:00:00,252.16,253.41,252.16,253.05,16900.0,207.0073,208.0334,207.0073,207.7379,16900.0
2013-06-05 13:30:00,253.11,253.48,252.66,252.69,12900.0,207.7872,208.0909,207.4177,207.4424,12900.0
2013-06-05 14:00:00,252.77,253.11,251.92,252.03,15700.0,207.508,207.7872,206.8102,206.9005,15700.0
2013-06-05 14:30:00,252.1,253.71,251.92,252.96,11800.0,206.958,208.2797,206.8102,207.664,11800.0
2013-06-05 15:00:00,252.96,252.96,251.94,252.28,23300.0,207.664,207.664,206.8267,207.1058,23300.0
2013-06-05 15:30:00,252.22,252.91,251.5,251.72,88700.0,207.0565,207.623,206.4654,206.6461,88700.0
2013-06-06 09:30:00,251.78,252.93,250.02,251.5,26500.0,206.6953,207.6394,205.2505,206.4654,26500.0
2013-06-06 10:00:00,251.64,252.48,251.0,251.52,19400.0,206.5804,207.27,206.055,206.4819,19400.0
2013-06-06 10:30:00,251.69,253.06,251.65,252.5,5000.0,206.6214,207.7461,206.5886,207.2864,5000.0
2013-06-06 11:00:00,252.52,253.12,252.3,252.81,8400.0,207.3028,207.7954,207.1222,207.5409,8400.0
2013-06-06 11:30:00,253.0,253.33,252.51,252.85,53500.0,207.6969,207.9678,207.2946,207.5737,53500.0
2013-06-06 12:00:00,252.64,252.83,251.09,251.11,6700.0,207.4013,207.5573,206.1289,206.1453,6700.0
2013-06-06 12:30:00,251.23,252.08,250.38,250.85,16700.0,206.2438,206.9416,205.546,205.9318,16700.0
2013-06-06 13:00:00,250.94,251.25,250.5,250.96,28100.0,206.0057,206.2602,205.6445,206.0221,28100.0
2013-06-06 13:30:00,250.95,252.11,250.95,251.5,7200.0,206.0139,206.9662,206.0139,206.4654,7200.0
2013-06-06 14:00:00,251.57,252.41,251.24,252.38,7300.0,206.5229,207.2125,206.252,207.1879,7300.0
2013-06-06 14:30:00,252.28,252.71,251.54,252.2,14600.0,207.1058,207.4588,206.4983,207.0401,14600.0
2013-06-06 15:00:00,252.35,252.59,251.9,252.41,11400.0,207.1632,207.3603,206.7938,207.2125,11400.0
2013-06-06 15:30:00,252.74,253.2,252.21,253.16,43100.0,207.4834,207.861,207.0483,207.8282,43100.0
2013-06-07 09:30:00,255.82,258.0,254.99,258.0,20500.0,210.0119,211.8015,209.3305,211.8015,20500.0
2013-06-07 10:00:00,258.0,258.67,257.7,258.3,22100.0,211.8015,212.3516,211.5553,212.0478,22100.0
2013-06-07 10:30:00,258.34,258.63,257.81,257.91,5000.0,212.0807,212.3187,211.6456,211.7276,5000.0
2013-06-07 11:00:00,258.1,258.9,258.09,258.88,11600.0,211.8836,212.5404,211.8754,212.524,11600.0
2013-06-07 11:30:00,258.86,259.03,258.57,258.73,8900.0,212.5075,212.6471,212.2695,212.4008,8900.0
2013-06-07 12:00:00,258.48,258.63,258.29,258.38,4900.0,212.1956,212.3187,212.0396,212.1135,4900.0
2013-06-07 12:30:00,258.4,258.68,258.01,258.68,5500.0,212.1299,212.3598,211.8097,212.3598,5500.0
2013-06-07 13:00:00,258.58,258.95,258.4,258.53,7000.0,212.2777,212.5814,212.1299,212.2366,7000.0
2013-06-07 13:30:00,258.52,258.83,258.4,258.7,17800.0,212.2284,212.4829,212.1299,212.3762,17800.0
2013-06-07 14:00:00,258.59,259.08,258.32,258.98,17400.0,212.2859,212.6881,212.0642,212.606,17400.0
2013-06-07 14:30:00,258.86,259.55,258.58,259.48,12300.0,212.5075,213.074,212.2777,213.0165,12300.0
2013-06-07 15:00:00,259.47,260.03,259.17,259.62,15700.0,213.0083,213.468,212.762,213.1314,15700.0
2013-06-07 15:30:00,259.7,260.76,259.63,260.57,34900.0,213.1971,214.0673,213.1397,213.9113,34900.0
2013-06-10 09:30:00,261.0,261.0,258.0,259.01,15300.0,214.2643,214.2643,211.8015,212.6307,15300.0
2013-06-10 10:00:00,258.56,258.94,257.68,258.16,33300.0,212.2613,212.5732,211.5388,211.9329,33300.0
2013-06-10 10:30:00,258.16,258.2,257.19,257.44,44900.0,211.9329,211.9657,211.1366,211.3418,44900.0
2013-06-10 11:00:00,257.46,257.98,257.06,257.25,14200.0,211.3582,211.7851,211.0299,211.1858,14200.0
2013-06-10 11:30:00,257.19,257.6,256.97,256.98,7900.0,211.1366,211.4732,210.956,210.9642,7900.0
2013-06-10 12:00:00,257.01,257.29,256.93,257.07,8600.0,210.9888,211.2187,210.9231,211.0381,8600.0
2013-06-10 12:30:00,256.91,257.03,255.97,255.99,12500.0,210.9067,211.0052,210.135,210.1515,12500.0
2013-06-10 13:00:00,256.16,256.64,256.09,256.48,8000.0,210.291,210.6851,210.2335,210.5537,8000.0
2013-06-10 13:30:00,256.31,256.98,256.0,256.5,12400.0,210.4142,210.9642,210.1597,210.5701,12400.0
2013-06-10 14:00:00,256.45,256.45,255.74,256.38,14600.0,210.5291,210.5291,209.9462,210.4716,14600.0
2013-06-10 14:30:00,256.37,256.62,255.92,256.47,15000.0,210.4634,210.6686,210.094,210.5455,15000.0
2013-06-10 15:00:00,256.37,256.51,255.96,256.11,16400.0,210.4634,210.5783,210.1268,210.25,16400.0
2013-06-10 15:30:00,256.25,256.25,255.21,255.97,39100.0,210.3649,210.3649,209.5111,210.135,39100.0
2013-06-11 09:30:00,252.7,254.63,252.0,253.89,29700.0,207.4506,209.035,206.8759,208.4275,29700.0
2013-06-11 10:00:00,254.14,254.57,253.63,254.42,17300.0,208.6327,208.9857,208.214,208.8626,17300.0
2013-06-11 10:30:00,254.4,256.23,254.4,255.81,11100.0,208.8462,210.3485,208.8462,210.0037,11100.0
2013-06-11 11:00:00,255.77,256.73,255.37,256.73,15800.0,209.9708,210.7589,209.6425,210.7589,15800.0
2013-06-11 11:30:00,256.73,256.9,255.92,256.45,12900.0,210.7589,210.8985,210.094,210.5291,12900.0
2013-06-11 12:00:00,256.39,256.75,256.03,256.31,6400.0,210.4798,210.7754,210.1843,210.4142,6400.0
2013-06-11 12:30:00,256.45,256.79,256.2,256.2,4300.0,210.5291,210.8082,210.3238,210.3238,4300.0
2013-06-11 13:00:00,256.2,256.2,254.81,254.92,8900.0,210.3238,210.3238,209.1827,209.273,8900.0
2013-06-11 13:30:00,254.86,254.87,254.15,254.44,68200.0,209.2238,209.232,208.6409,208.879,68200.0
2013-06-11 14:00:00,254.4,255.17,254.2,255.17,20100.0,208.8462,209.4783,208.682,209.4783,20100.0
2013-06-11 14:30:00,255.2,255.7,254.81,255.46,20900.0,209.5029,209.9134,209.1827,209.7164,20900.0
2013-06-11 15:00:00,255.5,255.75,255.08,255.3,44300.0,209.7492,209.9544,209.4044,209.585,44300.0
2013-06-11 15:30:00,255.3,255.45,254.79,254.8,72800.0,209.585,209.7081,209.1663,209.1745,72800.0
2013-06-12 09:30:00,256.21,256.56,253.5,254.86,25900.0,210.3321,210.6194,208.1073,209.2238,25900.0
2013-06-12 10:00:00,254.75,255.7,253.83,255.7,12000.0,209.1335,209.9134,208.3782,209.9134,12000.0
2013-06-12 10:30:00,255.7,256.18,254.86,254.96,12900.0,209.9134,210.3074,209.2238,209.3059,12900.0
2013-06-12 11:00:00,254.94,255.44,254.79,255.11,6400.0,209.2895,209.6999,209.1663,209.429,6400.0
2013-06-12 11:30:00,254.87,255.0,253.12,253.12,6200.0,209.232,209.3387,207.7954,207.7954,6200.0
2013-06-12 12:00:00,253.19,253.46,252.4,252.94,16300.0,207.8528,208.0745,207.2043,207.6476,16300.0
2013-06-12 12:30:00,252.97,253.6,252.9,253.44,9600.0,207.6722,208.1894,207.6148,208.0581,9600.0
2013-06-12 13:00:00,253.49,253.9,253.21,253.42,7800.0,208.0991,208.4357,207.8692,208.0416,7800.0
2013-06-12 13:30:00,253.31,253.44,252.7,252.96,27600.0,207.9513,208.0581,207.4506,207.664,27600.0
2013-06-12 14:00:00,252.9,252.9,252.13,252.66,18200.0,207.6148,207.6148,206.9826,207.4177,18200.0
2013-06-12 14:30:00,252.67,252.81,252.37,252.55,12200.0,207.4259,207.5409,207.1797,207.3274,12200.0
2013-06-12 15:00:00,252.58,252.89,252.2,252.73,23000.0,207.3521,207.6065,207.0401,207.4752,23000.0
2013-06-12 15:30:00,252.76,253.05,252.06,252.14,44700.0,207.4998,207.7379,206.9252,206.9908,44700.0
2013-06-13 09:30:00,252.15,253.44,251.45,253.12,26500.0,206.9991,208.0581,206.4244,207.7954,26500.0
2013-06-13 10:00:00,252.96,253.17,251.89,252.74,19300.0,207.664,207.8364,206.7856,207.4834,19300.0
2013-06-13 10:30:00,252.75,253.41,252.73,253.07,18500.0,207.4916,208.0334,207.4752,207.7543,18500.0
2013-06-13 11:00:00,253.01,253.8,252.8,253.17,25400.0,207.7051,208.3536,207.5327,207.8364,25400.0
2013-06-13 11:30:00,252.8,253.18,252.16,252.18,22100.0,207.5327,207.8446,207.0073,207.0237,22100.0
2013-06-13 12:00:00,252.37,252.47,251.85,251.85,14000.0,207.1797,207.2618,206.7528,206.7528,14000.0
2013-06-13 12:30:00,251.77,252.34,251.65,252.24,16100.0,206.6871,207.155,206.5886,207.0729,16100.0
2013-06-13 13:00:00,252.28,252.52,252.04,252.21,15500.0,207.1058,207.3028,206.9088,207.0483,15500.0
2013-06-13 13:30:00,252.31,252.45,251.91,252.02,18100.0,207.1304,207.2453,206.802,206.8923,18100.0
2013-06-13 14:00:00,252.15,252.71,252.12,252.54,13300.0,206.9991,207.4588,206.9744,207.3192,13300.0
2013-06-13 14:30:00,252.64,252.98,252.59,252.9,14400.0,207.4013,207.6804,207.3603,207.6148,14400.0
2013-06-13 15:00:00,252.9,253.71,252.9,253.37,18200.0,207.6148,208.2797,207.6148,208.0006,18200.0
2013-06-13 15:30:00,253.31,254.65,253.23,253.84,57700.0,207.9513,209.0514,207.8857,208.3864,57700.0
2013-06-14 09:30:00,253.16,254.7,252.19,254.52,24300.0,207.8282,209.0924,207.0319,208.9447,24300.0
2013-06-14 10:00:00,254.38,255.18,254.19,254.36,7300.0,208.8297,209.4865,208.6738,208.8133,7300.0
2013-06-14 10:30:00,254.47,254.68,253.63,254.05,12400.0,208.9036,209.076,208.214,208.5588,12400.0
2013-06-14 11:00:00,254.07,254.79,253.95,254.75,19200.0,208.5753,209.1663,208.4767,209.1335,19200.0
2013-06-14 11:30:00,254.61,254.96,254.0,254.72,13900.0,209.0186,209.3059,208.5178,209.1089,13900.0
2013-06-14 12:00:00,254.74,254.8,254.4,254.61,12400.0,209.1253,209.1745,208.8462,209.0186,12400.0
2013-06-14 12:30:00,254.58,254.58,253.8,253.82,10400.0,208.9939,208.9939,208.3536,208.37,10400.0
2013-06-14 13:00:00,253.84,253.96,253.28,253.48,10300.0,208.3864,208.485,207.9267,208.0909,10300.0
2013-06-14 13:30:00,253.42,253.91,253.22,253.84,9800.0,208.0416,208.4439,207.8775,208.3864,9800.0
2013-06-14 14:00:00,253.84,255.11,253.76,254.66,12500.0,208.3864,209.429,208.3208,209.0596,12500.0
2013-06-14 14:30:00,254.66,254.98,254.53,254.69,9200.0,209.0596,209.3223,208.9529,209.0842,9200.0
2013-06-14 15:00:00,254.56,255.16,254.56,254.92,21900.0,208.9775,209.4701,208.9775,209.273,21900.0
2013-06-14 15:30:00,254.93,254.93,254.09,254.36,60700.0,209.2813,209.2813,208.5917,208.8133,60700.0
2013-06-17 09:30:00,256.04,256.42,254.5,254.95,17500.0,210.1925,210.5045,208.9283,209.2977,17500.0
2013-06-17 10:00:00,255.27,255.82,254.44,254.53,24200.0,209.5604,210.0119,208.879,208.9529,24200.0
2013-06-17 10:30:00,254.77,255.12,254.46,254.84,8600.0,209.1499,209.4372,208.8954,209.2074,8600.0
2013-06-17 11:00:00,255.06,255.37,253.92,254.05,12400.0,209.388,209.6425,208.4521,208.5588,12400.0
2013-06-17 11:30:00,253.84,254.27,253.68,253.9,11800.0,208.3864,208.7394,208.2551,208.4357,11800.0
2013-06-17 12:00:00,253.98,254.63,253.92,254.04,5400.0,208.5014,209.035,208.4521,208.5506,5400.0
2013-06-17 12:30:00,253.97,255.11,253.96,254.59,8900.0,208.4932,209.429,208.485,209.0021,8900.0
2013-06-17 13:00:00,254.61,254.82,253.97,254.4,10400.0,209.0186,209.191,208.4932,208.8462,10400.0
2013-06-17 13:30:00,254.61,255.16,254.59,254.91,7400.0,209.0186,209.4701,209.0021,209.2648,7400.0
2013-06-17 14:00:00,254.91,255.06,253.82,253.98,11400.0,209.2648,209.388,208.37,208.5014,11400.0
2013-06-17 14:30:00,254.15,254.44,253.04,253.23,9500.0,208.6409,208.879,207.7297,207.8857,9500.0
2013-06-17 15:00:00,253.35,253.94,253.24,253.51,14000.0,207.9842,208.4685,207.8939,208.1155,14000.0
2013-06-17 15:30:00,253.61,255.24,253.61,254.43,34400.0,208.1976,209.5357,208.1976,208.8708,34400.0
2013-06-18 09:30:00,253.54,254.92,252.38,252.38,15500.0,208.1402,209.273,207.1879,207.1879,15500.0
2013-06-18 10:00:00,252.92,253.85,252.65,253.49,9100.0,207.6312,208.3946,207.4095,208.0991,9100.0
2013-06-18 10:30:00,253.66,254.97,253.66,254.97,5000.0,208.2387,209.3141,208.2387,209.3141,5000.0
2013-06-18 11:00:00,254.76,255.72,254.28,255.72,11700.0,209.1417,209.9298,208.7476,209.9298,11700.0
2013-06-18 11:30:00,255.8,256.02,254.61,254.61,8300.0,209.9955,210.1761,209.0186,209.0186,8300.0
2013-06-18 12:00:00,254.82,254.82,254.23,254.32,7100.0,209.191,209.191,208.7066,208.7805,7100.0
2013-06-18 12:30:00,254.67,255.24,254.46,255.22,5700.0,209.0678,209.5357,208.8954,209.5193,5700.0
2013-06-18 13:00:00,255.17,255.25,254.54,254.93,5900.0,209.4783,209.544,208.9611,209.2813,5900.0
2013-06-18 13:30:00,254.74,255.2,254.6,255.12,8900.0,209.1253,209.5029,209.0103,209.4372,8900.0
2013-06-18 14:00:00,255.14,255.49,254.71,255.07,16100.0,209.4537,209.741,209.1007,209.3962,16100.0
2013-06-18 14:30:00,255.05,255.41,254.91,255.23,9200.0,209.3798,209.6753,209.2648,209.5275,9200.0
2013-06-18 15:00:00,255.28,255.78,254.8,255.78,18200.0,209.5686,209.9791,209.1745,209.9791,18200.0
2013-06-18 15:30:00,255.91,255.91,255.25,255.87,32600.0,210.0858,210.0858,209.544,210.0529,32600.0
2013-06-19 09:30:00,255.66,255.84,254.43,255.51,7400.0,209.8805,210.0283,208.8708,209.7574,7400.0
2013-06-19 10:00:00,255.23,256.19,255.0,255.94,7100.0,209.5275,210.3156,209.3387,210.1104,7100.0
2013-06-19 10:30:00,255.81,255.92,255.24,255.27,5200.0,210.0037,210.094,209.5357,209.5604,5200.0
2013-06-19 11:00:00,255.37,255.9,254.69,254.69,25100.0,209.6425,210.0776,209.0842,209.0842,25100.0
2013-06-19 11:30:00,254.77,255.0,254.34,254.34,7100.0,209.1499,209.3387,208.7969,208.7969,7100.0
2013-06-19 12:00:00,254.17,254.49,253.99,254.37,7500.0,208.6573,208.92,208.5096,208.8215,7500.0
2013-06-19 12:30:00,254.47,254.49,254.04,254.31,5000.0,208.9036,208.92,208.5506,208.7723,5000.0
2013-06-19 13:00:00,254.31,254.61,254.09,254.54,5500.0,208.7723,209.0186,208.5917,208.9611,5500.0
2013-06-19 13:30:00,254.47,254.49,253.76,254.49,6100.0,208.9036,208.92,208.3208,208.92,6100.0
2013-06-19 14:00:00,254.67,254.8,253.33,253.39,16800.0,209.0678,209.1745,207.9678,208.017,16800.0
2013-06-19 14:30:00,253.5,253.93,251.81,251.87,14200.0,208.1073,208.4603,206.7199,206.7692,14200.0
2013-06-19 15:00:00,251.66,252.81,251.66,252.55,17000.0,206.5968,207.5409,206.5968,207.3274,17000.0
2013-06-19 15:30:00,252.62,253.15,251.7,251.71,36100.0,207.3849,207.82,206.6296,206.6378,36100.0
2013-06-20 09:30:00,249.47,250.03,248.62,248.86,18500.0,204.7989,205.2587,204.1012,204.2982,18500.0
2013-06-20 10:00:00,249.11,249.78,248.56,249.48,15500.0,204.5034,205.0534,204.0519,204.8072,15500.0
2013-06-20 10:30:00,249.48,249.99,248.58,249.99,14500.0,204.8072,205.2258,204.0683,205.2258,14500.0
2013-06-20 11:00:00,250.18,250.35,249.48,250.29,16400.0,205.3818,205.5214,204.8072,205.4721,16400.0
2013-06-20 11:30:00,250.28,251.01,249.99,250.56,12400.0,205.4639,206.0632,205.2258,205.6938,12400.0
2013-06-20 12:00:00,250.6,251.23,250.6,251.03,9100.0,205.7266,206.2438,205.7266,206.0796,9100.0
2013-06-20 12:30:00,251.01,251.18,250.23,250.34,4400.0,206.0632,206.2027,205.4229,205.5132,4400.0
2013-06-20 13:00:00,250.24,250.38,249.66,250.13,19600.0,205.4311,205.546,204.9549,205.3408,19600.0
2013-06-20 13:30:00,250.27,250.88,250.01,250.8,10900.0,205.4557,205.9565,205.2423,205.8908,10900.0
2013-06-20 14:00:00,250.91,250.98,249.44,249.44,16900.0,205.9811,206.0386,204.7743,204.7743,16900.0
2013-06-20 14:30:00,249.48,249.87,248.4,248.41,16900.0,204.8072,205.1273,203.9205,203.9288,16900.0
2013-06-20 15:00:00,248.27,249.09,248.27,248.71,21600.0,203.8138,204.487,203.8138,204.175,21600.0
2013-06-20 15:30:00,248.61,250.47,248.61,249.65,91900.0,204.0929,205.6199,204.0929,204.9467,91900.0
2013-06-21 09:30:00,251.35,253.04,250.98,250.98,81000.0,206.3423,207.7297,206.0386,206.0386,81000.0
2013-06-21 10:00:00,251.06,251.58,249.87,250.16,14800.0,206.1042,206.5311,205.1273,205.3654,14800.0
2013-06-21 10:30:00,249.85,250.65,249.26,249.87,14100.0,205.1109,205.7677,204.6266,205.1273,14100.0
2013-06-21 11:00:00,249.91,250.36,249.26,249.37,17700.0,205.1602,205.5296,204.6266,204.7169,17700.0
2013-06-21 11:30:00,249.24,249.96,248.54,249.46,29900.0,204.6101,205.2012,204.0355,204.7907,29900.0
2013-06-21 12:00:00,249.65,250.23,249.26,249.4,9200.0,204.9467,205.4229,204.6266,204.7415,9200.0
2013-06-21 12:30:00,249.47,250.57,249.11,250.49,11600.0,204.7989,205.702,204.5034,205.6363,11600.0
2013-06-21 13:00:00,250.78,251.79,250.12,250.75,9600.0,205.8744,206.7035,205.3326,205.8497,9600.0
2013-06-21 13:30:00,250.55,251.25,250.0,250.0,7800.0,205.6856,206.2602,205.234,205.234,7800.0
2013-06-21 14:00:00,250.22,251.23,249.67,250.95,11500.0,205.4146,206.2438,204.9631,206.0139,11500.0
2013-06-21 14:30:00,250.96,251.29,250.31,251.12,12700.0,206.0221,206.2931,205.4885,206.1535,12700.0
2013-06-21 15:00:00,251.44,252.28,251.07,252.12,12500.0,206.4162,207.1058,206.1124,206.9744,12500.0
2013-06-21 15:30:00,252.15,252.19,250.34,251.23,55200.0,206.9991,207.0319,205.5132,206.2438,55200.0
2013-06-24 09:30:00,249.44,250.61,247.4,248.06,22900.0,204.7743,205.7348,203.0996,203.6414,22900.0
2013-06-24 10:00:00,248.13,249.33,247.69,248.82,10600.0,203.6989,204.684,203.3377,204.2653,10600.0
2013-06-24 10:30:00,248.74,248.89,248.15,248.47,13000.0,204.1997,204.3228,203.7153,203.978,13000.0
2013-06-24 11:00:00,248.5,249.05,247.45,247.45,17600.0,204.0026,204.4542,203.1407,203.1407,17600.0
2013-06-24 11:30:00,247.52,248.59,247.52,248.07,12900.0,203.1981,204.0765,203.1981,203.6496,12900.0
2013-06-24 12:00:00,248.36,248.97,247.7,248.97,37700.0,203.8877,204.3885,203.3459,204.3885,37700.0
2013-06-24 12:30:00,248.78,249.44,248.63,249.37,10000.0,204.2325,204.7743,204.1094,204.7169,10000.0
2013-06-24 13:00:00,249.29,249.49,248.8,249.11,11400.0,204.6512,204.8154,204.2489,204.5034,11400.0
2013-06-24 13:30:00,249.45,249.71,248.92,249.36,8300.0,204.7825,204.996,204.3474,204.7086,8300.0
2013-06-24 14:00:00,249.65,251.23,249.32,251.23,12700.0,204.9467,206.2438,204.6758,206.2438,12700.0
2013-06-24 14:30:00,251.21,253.23,251.19,252.45,27200.0,206.2274,207.8857,206.211,207.2453,27200.0
2013-06-24 15:00:00,252.36,252.84,251.99,252.32,27300.0,207.1715,207.5655,206.8677,207.1386,27300.0
2013-06-24 15:30:00,252.18,252.84,250.94,250.95,46400.0,207.0237,207.5655,206.0057,206.0139,46400.0
2013-06-25 09:30:00,248.04,253.97,248.04,253.97,14100.0,203.625,208.4932,203.625,208.4932,14100.0
2013-06-25 10:00:00,253.43,254.58,253.08,254.23,15600.0,208.0499,208.9939,207.7625,208.7066,15600.0
2013-06-25 10:30:00,254.34,254.61,253.81,254.43,13900.0,208.7969,209.0186,208.3618,208.8708,13900.0
2013-06-25 11:00:00,254.3,254.52,253.79,253.9,9300.0,208.7641,208.9447,208.3454,208.4357,9300.0
2013-06-25 11:30:00,254.1,254.54,253.88,254.33,7500.0,208.5999,208.9611,208.4193,208.7887,7500.0
2013-06-25 12:00:00,254.3,254.37,253.82,254.37,12800.0,208.7641,208.8215,208.37,208.8215,12800.0
2013-06-25 12:30:00,254.27,254.73,254.19,254.61,6500.0,208.7394,209.1171,208.6738,209.0186,6500.0
2013-06-25 13:00:00,254.62,255.07,253.92,254.15,14600.0,209.0268,209.3962,208.4521,208.6409,14600.0
2013-06-25 13:30:00,254.21,255.44,254.08,255.43,11200.0,208.6902,209.6999,208.5835,209.6917,11200.0
2013-06-25 14:00:00,255.18,255.25,254.59,255.0,18300.0,209.4865,209.544,209.0021,209.3387,18300.0
2013-06-25 14:30:00,255.16,255.28,254.8,254.95,14300.0,209.4701,209.5686,209.1745,209.2977,14300.0
2013-06-25 15:00:00,254.88,255.33,254.78,255.24,17600.0,209.2402,209.6096,209.1581,209.5357,17600.0
2013-06-25 15:30:00,255.27,255.84,254.72,255.46,58500.0,209.5604,210.0283,209.1089,209.7164,58500.0
2013-06-26 09:30:00,257.06,258.13,255.68,256.43,20900.0,211.0299,211.9083,209.897,210.5127,20900.0
2013-06-26 10:00:00,256.49,256.61,254.5,255.0,31100.0,210.5619,210.6604,208.9283,209.3387,31100.0
2013-06-26 10:30:00,255.16,256.05,254.68,255.96,28400.0,209.4701,210.2007,209.076,210.1268,28400.0
2013-06-26 11:00:00,255.85,255.93,254.46,254.55,35700.0,210.0365,210.1022,208.8954,208.9693,35700.0
2013-06-26 11:30:00,254.64,255.33,254.37,254.49,17700.0,209.0432,209.6096,208.8215,208.92,17700.0
2013-06-26 12:00:00,254.48,255.24,254.42,254.55,17000.0,208.9118,209.5357,208.8626,208.9693,17000.0
2013-06-26 12:30:00,254.7,255.42,254.48,255.24,18400.0,209.0924,209.6835,208.9118,209.5357,18400.0
2013-06-26 13:00:00,255.39,255.51,254.9,255.38,9700.0,209.6589,209.7574,209.2566,209.6507,9700.0
2013-06-26 13:30:00,255.21,255.94,254.93,255.83,14600.0,209.5111,210.1104,209.2813,210.0201,14600.0
2013-06-26 14:00:00,255.96,256.5,255.45,256.15,17800.0,210.1268,210.5701,209.7081,210.2828,17800.0
2013-06-26 14:30:00,256.2,256.37,255.8,256.09,16900.0,210.3238,210.4634,209.9955,210.2335,16900.0
2013-06-26 15:00:00,256.07,256.55,255.9,256.05,25000.0,210.2171,210.6112,210.0776,210.2007,25000.0
2013-06-26 15:30:00,256.02,256.09,253.72,253.93,120300.0,210.1761,210.2335,208.2879,208.4603,120300.0
2013-06-27 09:30:00,255.5,257.03,255.2,255.56,13000.0,209.7492,211.0052,209.5029,209.7984,13000.0
2013-06-27 10:00:00,255.7,256.51,254.55,254.78,46600.0,209.9134,210.5783,208.9693,209.1581,46600.0
2013-06-27 10:30:00,254.77,254.9,254.15,254.4,17400.0,209.1499,209.2566,208.6409,208.8462,17400.0
2013-06-27 11:00:00,254.4,254.84,253.51,253.78,39700.0,208.8462,209.2074,208.1155,208.3372,39700.0
2013-06-27 11:30:00,253.92,254.24,253.6,254.24,29100.0,208.4521,208.7148,208.1894,208.7148,29100.0
2013-06-27 12:00:00,254.23,254.58,253.9,254.16,15300.0,208.7066,208.9939,208.4357,208.6491,15300.0
2013-06-27 12:30:00,254.35,255.4,254.35,255.0,10000.0,208.8051,209.6671,208.8051,209.3387,10000.0
2013-06-27 13:00:00,254.98,255.54,254.68,255.1,11600.0,209.3223,209.782,209.076,209.4208,11600.0
2013-06-27 13:30:00,255.15,255.51,254.52,254.58,20400.0,209.4619,209.7574,208.9447,208.9939,20400.0
2013-06-27 14:00:00,254.56,254.69,254.02,254.41,16700.0,208.9775,209.0842,208.5342,208.8544,16700.0
2013-06-27 14:30:00,254.43,254.65,253.77,253.97,28700.0,208.8708,209.0514,208.329,208.4932,28700.0
2013-06-27 15:00:00,253.94,254.51,253.76,254.11,30700.0,208.4685,208.9365,208.3208,208.6081,30700.0
2013-06-27 15:30:00,254.04,254.75,253.87,254.64,48500.0,208.5506,209.1335,208.4111,209.0432,48500.0
2013-06-28 09:30:00,254.05,254.87,251.11,251.55,16600.0,208.5588,209.232,206.1453,206.5065,16600.0
2013-06-28 10:00:00,251.55,251.88,250.61,251.88,21000.0,206.5065,206.7774,205.7348,206.7774,21000.0
2013-06-28 10:30:00,251.87,253.46,251.87,252.99,13500.0,206.7692,208.0745,206.7692,207.6886,13500.0
2013-06-28 11:00:00,252.98,254.05,252.81,252.95,11100.0,207.6804,208.5588,207.5409,207.6558,11100.0
2013-06-28 11:30:00,253.06,253.24,252.46,252.61,14700.0,207.7461,207.8939,207.2535,207.3767,14700.0
2013-06-28 12:00:00,252.6,252.6,251.79,252.18,11300.0,207.3685,207.3685,206.7035,207.0237,11300.0
2013-06-28 12:30:00,252.18,252.64,251.89,252.47,14600.0,207.0237,207.4013,206.7856,207.2618,14600.0
2013-06-28 13:00:00,252.38,253.23,252.27,253.09,12700.0,207.1879,207.8857,207.0976,207.7707,12700.0
2013-06-28 13:30:00,253.12,254.06,253.02,254.06,5100.0,207.7954,208.567,207.7133,208.567,5100.0
2013-06-28 14:00:00,253.94,254.5,253.94,254.26,20600.0,208.4685,208.9283,208.4685,208.7312,20600.0
2013-06-28 14:30:00,254.33,254.33,253.03,253.12,16400.0,208.7887,208.7887,207.7215,207.7954,16400.0
2013-06-28 15:00:00,253.17,254.55,252.79,254.17,27900.0,207.8364,208.9693,207.5245,208.6573,27900.0
2013-06-28 15:30:00,254.13,254.39,252.28,252.29,57800.0,208.6245,208.838,207.1058,207.114,57800.0
2013-07-01 09:30:00,253.47,255.08,252.41,253.61,10700.0,208.0827,209.4044,207.2125,208.1976,10700.0
2013-07-01 10:00:00,253.78,255.42,253.78,254.45,20500.0,208.3372,209.6835,208.3372,208.8872,20500.0
2013-07-01 10:30:00,254.46,255.04,254.37,254.66,15700.0,208.8954,209.3716,208.8215,209.0596,15700.0
2013-07-01 11:00:00,254.86,255.64,254.83,255.51,13900.0,209.2238,209.8641,209.1992,209.7574,13900.0
2013-07-01 11:30:00,255.52,256.42,255.13,256.12,18500.0,209.7656,210.5045,209.4454,210.2582,18500.0
2013-07-01 12:00:00,256.22,256.8,255.85,256.04,17000.0,210.3403,210.8164,210.0365,210.1925,17000.0
2013-07-01 12:30:00,256.05,256.24,255.53,255.53,12900.0,210.2007,210.3567,209.7738,209.7738,12900.0
2013-07-01 13:00:00,255.72,255.72,255.14,255.15,7300.0,209.9298,209.9298,209.4537,209.4619,7300.0
2013-07-01 13:30:00,255.14,255.62,254.89,254.9,13300.0,209.4537,209.8477,209.2484,209.2566,13300.0
2013-07-01 14:00:00,254.78,255.47,254.59,254.96,8700.0,209.1581,209.7246,209.0021,209.3059,8700.0
2013-07-01 14:30:00,254.95,255.34,254.87,255.16,9600.0,209.2977,209.6178,209.232,209.4701,9600.0
2013-07-01 15:00:00,255.17,255.6,254.72,254.72,16500.0,209.4783,209.8313,209.1089,209.1089,16500.0
2013-07-01 15:30:00,254.79,255.14,254.14,254.52,50500.0,209.1663,209.4537,208.6327,208.9447,50500.0
2013-07-02 09:30:00,254.53,255.94,254.53,255.3,12300.0,208.9529,210.1104,208.9529,209.585,12300.0
2013-07-02 10:00:00,254.71,255.17,254.49,254.53,13000.0,209.1007,209.4783,208.92,208.9529,13000.0
2013-07-02 10:30:00,254.55,255.33,253.67,255.04,56900.0,208.9693,209.6096,208.2469,209.3716,56900.0
2013-07-02 11:00:00,255.21,255.21,254.5,254.64,15000.0,209.5111,209.5111,208.9283,209.0432,15000.0
2013-07-02 11:30:00,254.74,255.19,254.44,255.0,17800.0,209.1253,209.4947,208.879,209.3387,17800.0
2013-07-02 12:00:00,255.14,255.16,254.47,255.02,6400.0,209.4537,209.4701,208.9036,209.3551,6400.0
2013-07-02 12:30:00,255.03,255.66,254.94,255.66,18700.0,209.3634,209.8805,209.2895,209.8805,18700.0
2013-07-02 13:00:00,255.44,255.72,254.96,254.96,7900.0,209.6999,209.9298,209.3059,209.3059,7900.0
2013-07-02 13:30:00,254.99,255.13,254.35,254.87,15100.0,209.3305,209.4454,208.8051,209.232,15100.0
2013-07-02 14:00:00,254.67,254.98,253.16,253.72,22900.0,209.0678,209.3223,207.8282,208.2879,22900.0
2013-07-02 14:30:00,253.66,254.25,253.38,253.45,14200.0,208.2387,208.723,208.0088,208.0663,14200.0
2013-07-02 15:00:00,253.35,253.67,252.61,252.89,17200.0,207.9842,208.2469,207.3767,207.6065,17200.0
2013-07-02 15:30:00,252.89,253.94,252.53,253.75,56200.0,207.6065,208.4685,207.311,208.3126,56200.0
2013-07-03 09:30:00,252.02,254.06,251.86,252.5,11600.0,206.8923,208.567,206.761,207.2864,11600.0
2013-07-03 10:00:00,252.2,252.31,250.97,251.87,12400.0,207.0401,207.1304,206.0304,206.7692,12400.0
2013-07-03 10:30:00,251.92,252.62,251.79,252.11,10600.0,206.8102,207.3849,206.7035,206.9662,10600.0
2013-07-03 11:00:00,252.09,253.99,252.01,253.99,12300.0,206.9498,208.5096,206.8841,208.5096,12300.0
2013-07-03 11:30:00,253.86,255.19,253.85,255.19,12700.0,208.4029,209.4947,208.3946,209.4947,12700.0
2013-07-03 12:00:00,255.05,255.39,254.81,255.1,45700.0,209.3798,209.6589,209.1827,209.4208,45700.0
2013-07-03 12:30:00,254.87,255.0,254.13,254.83,22200.0,209.232,209.3387,208.6245,209.1992,22200.0
2013-07-05 09:30:00,257.62,257.9,255.6,255.61,8400.0,211.4896,211.7194,209.8313,209.8395,8400.0
2013-07-05 10:00:00,255.61,255.7,253.43,253.86,24400.0,209.8395,209.9134,208.0499,208.4029,24400.0
2013-07-05 10:30:00,254.0,255.89,254.0,255.89,6700.0,208.5178,210.0694,208.5178,210.0694,6700.0
2013-07-05 11:00:00,256.28,256.42,255.45,255.45,7600.0,210.3895,210.5045,209.7081,209.7081,7600.0
2013-07-05 11:30:00,255.23,256.45,255.16,256.45,5800.0,209.5275,210.5291,209.4701,210.5291,5800.0
2013-07-05 12:00:00,256.69,256.79,256.28,256.28,8300.0,210.7261,210.8082,210.3895,210.3895,8300.0
2013-07-05 12:30:00,256.07,256.77,256.07,256.67,5900.0,210.2171,210.7918,210.2171,210.7097,5900.0
2013-07-05 13:00:00,256.48,257.16,256.48,257.09,7000.0,210.5537,211.1119,210.5537,211.0545,7000.0
2013-07-05 13:30:00,257.29,257.4,256.34,256.77,5900.0,211.2187,211.309,210.4388,210.7918,5900.0
2013-07-05 14:00:00,256.99,257.12,256.59,256.99,8000.0,210.9724,211.0791,210.644,210.9724,8000.0
2013-07-05 14:30:00,256.91,257.03,256.48,256.75,12800.0,210.9067,211.0052,210.5537,210.7754,12800.0
2013-07-05 15:00:00,256.88,256.9,255.99,256.16,21200.0,210.8821,210.8985,210.1515,210.291,21200.0
2013-07-05 15:30:00,256.36,256.87,256.06,256.1,84300.0,210.4552,210.8739,210.2089,210.2418,84300.0
2013-07-08 09:30:00,256.12,257.99,256.12,257.27,31100.0,210.2582,211.7933,210.2582,211.2022,31100.0
2013-07-08 10:00:00,257.12,258.01,256.93,257.42,89500.0,211.0791,211.8097,210.9231,211.3254,89500.0
2013-07-08 10:30:00,257.5,257.7,255.25,255.75,34200.0,211.3911,211.5553,209.544,209.9544,34200.0
2013-07-08 11:00:00,255.74,256.41,255.45,255.79,20700.0,209.9462,210.4962,209.7081,209.9873,20700.0
2013-07-08 11:30:00,255.85,255.91,254.82,255.13,25700.0,210.0365,210.0858,209.191,209.4454,25700.0
2013-07-08 12:00:00,255.24,255.71,254.94,254.94,24500.0,209.5357,209.9216,209.2895,209.2895,24500.0
2013-07-08 12:30:00,254.97,255.8,254.94,255.52,15600.0,209.3141,209.9955,209.2895,209.7656,15600.0
2013-07-08 13:00:00,255.59,255.82,255.03,255.48,20000.0,209.8231,210.0119,209.3634,209.7328,20000.0
2013-07-08 13:30:00,255.53,256.11,255.34,255.94,14900.0,209.7738,210.25,209.6178,210.1104,14900.0
2013-07-08 14:00:00,255.95,256.11,255.08,255.29,23000.0,210.1186,210.25,209.4044,209.5768,23000.0
2013-07-08 14:30:00,255.36,256.15,255.36,256.13,28000.0,209.6343,210.2828,209.6343,210.2664,28000.0
2013-07-08 15:00:00,256.12,256.12,255.18,255.18,37200.0,210.2582,210.2582,209.4865,209.4865,37200.0
2013-07-08 15:30:00,255.1,255.99,254.89,255.9,97000.0,209.4208,210.1515,209.2484,210.0776,97000.0
2013-07-09 09:30:00,257.04,259.62,256.85,258.4,20500.0,211.0134,213.1314,210.8575,212.1299,20500.0
2013-07-09 10:00:00,258.51,260.41,258.48,259.99,40400.0,212.2202,213.78,212.1956,213.4352,40400.0
2013-07-09 10:30:00,259.5,260.92,259.5,260.92,25700.0,213.0329,214.1987,213.0329,214.1987,25700.0
2013-07-09 11:00:00,260.79,262.24,260.53,261.96,34600.0,214.0919,215.2823,213.8785,215.0524,34600.0
2013-07-09 11:30:00,261.98,262.09,261.49,261.57,9600.0,215.0689,215.1592,214.6666,214.7323,9600.0
2013-07-09 12:00:00,261.57,262.3,261.47,261.96,11500.0,214.7323,215.3316,214.6502,215.0524,11500.0
2013-07-09 12:30:00,262.04,262.42,261.62,262.17,7100.0,215.1181,215.4301,214.7733,215.2248,7100.0
2013-07-09 13:00:00,262.19,263.12,262.19,262.67,19100.0,215.2413,216.0047,215.2413,215.6353,19100.0
2013-07-09 13:30:00,262.65,263.49,262.48,263.25,13700.0,215.6189,216.3085,215.4793,216.1114,13700.0
2013-07-09 14:00:00,263.25,264.31,262.96,263.44,40400.0,216.1114,216.9816,215.8734,216.2674,40400.0
2013-07-09 14:30:00,263.37,263.37,262.33,262.76,14600.0,216.21,216.21,215.3562,215.7092,14600.0
2013-07-09 15:00:00,262.66,263.01,261.7,261.76,37700.0,215.6271,215.9144,214.839,214.8883,37700.0
2013-07-09 15:30:00,261.81,261.9,260.91,261.77,52800.0,214.9293,215.0032,214.1905,214.8965,52800.0
2013-07-10 09:30:00,261.19,261.77,260.25,261.58,27500.0,214.4203,214.8965,213.6486,214.7405,27500.0
2013-07-10 10:00:00,261.33,261.42,259.55,259.56,33300.0,214.5352,214.6091,213.074,213.0822,33300.0
2013-07-10 10:30:00,259.55,260.51,259.55,260.08,29700.0,213.074,213.8621,213.074,213.5091,29700.0
2013-07-10 11:00:00,260.15,260.72,259.89,260.25,20400.0,213.5665,214.0345,213.3531,213.6486,20400.0
2013-07-10 11:30:00,260.37,260.88,260.27,260.47,8900.0,213.7472,214.1658,213.6651,213.8292,8900.0
2013-07-10 12:00:00,260.57,260.57,259.8,259.81,8400.0,213.9113,213.9113,213.2792,213.2874,8400.0
2013-07-10 12:30:00,259.98,260.2,259.84,260.05,5400.0,213.427,213.6076,213.3121,213.4845,5400.0
2013-07-10 13:00:00,260.1,260.12,259.79,259.83,10400.0,213.5255,213.5419,213.271,213.3038,10400.0
2013-07-10 13:30:00,259.93,260.33,259.81,260.31,5400.0,213.3859,213.7143,213.2874,213.6979,5400.0
2013-07-10 14:00:00,260.47,261.3,260.19,260.39,24000.0,213.8292,214.5106,213.5994,213.7636,24000.0
2013-07-10 14:30:00,260.53,260.63,259.85,260.43,21300.0,213.8785,213.9606,213.3203,213.7964,21300.0
2013-07-10 15:00:00,260.59,260.92,260.1,260.61,17300.0,213.9278,214.1987,213.5255,213.9442,17300.0
2013-07-10 15:30:00,260.6,261.88,260.58,261.58,57900.0,213.936,214.9868,213.9195,214.7405,57900.0
2013-07-11 09:30:00,265.0,265.0,263.08,263.69,29200.0,217.5481,217.5481,215.9719,216.4727,29200.0
2013-07-11 10:00:00,263.89,264.38,263.55,264.16,11700.0,216.6368,217.0391,216.3577,216.8585,11700.0
2013-07-11 10:30:00,264.01,264.36,263.34,263.92,16700.0,216.7354,217.0227,216.1853,216.6615,16700.0
2013-07-11 11:00:00,264.06,265.47,264.06,265.28,10300.0,216.7764,217.9339,216.7764,217.7779,10300.0
2013-07-11 11:30:00,265.23,265.87,264.77,265.09,14100.0,217.7369,218.2623,217.3593,217.622,14100.0
2013-07-11 12:00:00,265.09,265.39,264.78,265.21,7900.0,217.622,217.8683,217.3675,217.7205,7900.0
2013-07-11 12:30:00,265.26,265.48,264.59,264.59,9300.0,217.7615,217.9421,217.2115,217.2115,9300.0
2013-07-11 13:00:00,264.61,264.96,264.61,264.67,6900.0,217.2279,217.5152,217.2279,217.2772,6900.0
2013-07-11 13:30:00,264.67,265.36,264.35,265.24,15700.0,217.2772,217.8436,217.0145,217.7451,15700.0
2013-07-11 14:00:00,265.24,265.94,265.11,265.58,13000.0,217.7451,218.3198,217.6384,218.0242,13000.0
2013-07-11 14:30:00,265.59,265.74,264.25,264.61,31000.0,218.0324,218.1556,216.9324,217.2279,31000.0
2013-07-11 15:00:00,264.84,264.84,263.9,264.29,32200.0,217.4167,217.4167,216.6451,216.9652,32200.0
2013-07-11 15:30:00,264.24,264.7,263.9,264.46,61000.0,216.9242,217.3018,216.6451,217.1048,61000.0
2013-07-12 09:30:00,264.21,264.77,263.7,264.47,10400.0,216.8995,217.3593,216.4809,217.113,10400.0
2013-07-12 10:00:00,264.34,265.54,263.88,265.51,7900.0,217.0063,217.9914,216.6286,217.9668,7900.0
2013-07-12 10:30:00,265.71,266.32,265.59,266.05,8500.0,218.131,218.6317,218.0324,218.4101,8500.0
2013-07-12 11:00:00,266.01,266.01,265.17,265.17,8500.0,218.3772,218.3772,217.6876,217.6876,8500.0
2013-07-12 11:30:00,265.16,265.61,265.13,265.53,7000.0,217.6794,218.0489,217.6548,217.9832,7000.0
2013-07-12 12:00:00,265.55,265.55,265.14,265.27,5500.0,217.9996,217.9996,217.663,217.7697,5500.0
2013-07-12 12:30:00,265.25,265.55,264.98,265.06,4700.0,217.7533,217.9996,217.5317,217.5973,4700.0
2013-07-12 13:00:00,264.89,265.45,264.66,265.45,6600.0,217.4578,217.9175,217.269,217.9175,6600.0
2013-07-12 13:30:00,265.26,266.28,265.01,265.92,9900.0,217.7615,218.5989,217.5563,218.3033,9900.0
2013-07-12 14:00:00,265.9,265.98,264.57,264.99,24400.0,218.2869,218.3526,217.1951,217.5399,24400.0
2013-07-12 14:30:00,264.83,264.96,264.36,264.57,8100.0,217.4085,217.5152,217.0227,217.1951,8100.0
2013-07-12 15:00:00,264.68,265.43,264.62,264.96,15600.0,217.2854,217.9011,217.2361,217.5152,15600.0
2013-07-12 15:30:00,264.94,265.54,264.52,265.14,54200.0,217.4988,217.9914,217.154,217.663,54200.0
2013-07-15 09:30:00,266.58,267.29,264.13,264.91,28500.0,218.8452,219.428,216.8339,217.4742,28500.0
2013-07-15 10:00:00,264.78,265.36,264.23,264.23,11000.0,217.3675,217.8436,216.916,216.916,11000.0
2013-07-15 10:30:00,264.22,264.54,263.61,263.64,18200.0,216.9078,217.1705,216.407,216.4316,18200.0
2013-07-15 11:00:00,263.65,264.77,263.63,264.44,18900.0,216.4398,217.3593,216.4234,217.0884,18900.0
2013-07-15 11:30:00,264.53,264.71,264.2,264.51,10000.0,217.1622,217.31,216.8913,217.1458,10000.0
2013-07-15 12:00:00,264.49,265.12,264.01,264.96,12700.0,217.1294,217.6466,216.7354,217.5152,12700.0
2013-07-15 12:30:00,265.0,265.0,264.22,264.22,11600.0,217.5481,217.5481,216.9078,216.9078,11600.0
2013-07-15 13:00:00,264.14,264.86,263.95,264.82,9800.0,216.8421,217.4332,216.6861,217.4003,9800.0
2013-07-15 13:30:00,264.87,264.94,264.56,264.74,22000.0,217.4414,217.4988,217.1869,217.3346,22000.0
2013-07-15 14:00:00,264.69,265.0,264.41,264.96,12000.0,217.2936,217.5481,217.0637,217.5152,12000.0
2013-07-15 14:30:00,264.98,265.04,264.67,265.0,18000.0,217.5317,217.5809,217.2772,217.5481,18000.0
2013-07-15 15:00:00,265.0,265.01,264.62,264.74,28900.0,217.5481,217.5563,217.2361,217.3346,28900.0
2013-07-15 15:30:00,264.67,265.0,264.48,264.8,43600.0,217.2772,217.5481,217.1212,217.3839,43600.0
2013-07-16 09:30:00,265.0,266.16,263.47,263.94,21900.0,217.5481,218.5004,216.2921,216.6779,21900.0
2013-07-16 10:00:00,263.93,265.52,263.93,264.52,21400.0,216.6697,217.975,216.6697,217.154,21400.0
2013-07-16 10:30:00,264.37,265.45,264.37,265.02,16700.0,217.0309,217.9175,217.0309,217.5645,16700.0
2013-07-16 11:00:00,264.88,265.0,263.25,263.51,13900.0,217.4496,217.5481,216.1114,216.3249,13900.0
2013-07-16 11:30:00,263.41,263.51,261.7,261.7,25400.0,216.2428,216.3249,214.839,214.839,25400.0
2013-07-16 12:00:00,262.0,262.98,261.92,262.65,12900.0,215.0853,215.8898,215.0196,215.6189,12900.0
2013-07-16 12:30:00,262.78,263.48,262.35,262.72,12200.0,215.7256,216.3003,215.3726,215.6764,12200.0
2013-07-16 13:00:00,262.57,262.82,261.88,261.88,9000.0,215.5532,215.7584,214.9868,214.9868,9000.0
2013-07-16 13:30:00,261.85,263.04,261.5,262.51,12200.0,214.9621,215.9391,214.6748,215.504,12200.0
2013-07-16 14:00:00,262.74,262.96,261.98,262.12,7500.0,215.6928,215.8734,215.0689,215.1838,7500.0
2013-07-16 14:30:00,262.18,262.87,262.06,262.47,13800.0,215.233,215.7995,215.1345,215.4711,13800.0
2013-07-16 15:00:00,262.36,262.87,262.23,262.51,25300.0,215.3808,215.7995,215.2741,215.504,25300.0
2013-07-16 15:30:00,262.58,263.39,262.43,262.68,48300.0,215.5614,216.2264,215.4383,215.6435,48300.0
2013-07-17 09:30:00,259.57,260.75,256.86,257.78,90400.0,213.0904,214.0591,210.8657,211.6209,90400.0
2013-07-17 10:00:00,257.73,263.06,257.14,262.09,80700.0,211.5799,215.9555,211.0955,215.1592,80700.0
2013-07-17 10:30:00,262.09,263.54,260.25,262.9,25100.0,215.1592,216.3495,213.6486,215.8241,25100.0
2013-07-17 11:00:00,262.9,264.34,262.9,263.91,25200.0,215.8241,217.0063,215.8241,216.6533,25200.0
2013-07-17 11:30:00,263.65,263.71,259.46,261.42,25400.0,216.4398,216.4891,213.0001,214.6091,25400.0
2013-07-17 12:00:00,261.19,264.27,261.14,263.81,25400.0,214.4203,216.9488,214.3793,216.5712,25400.0
2013-07-17 12:30:00,264.03,264.03,262.73,262.96,10200.0,216.7518,216.7518,215.6846,215.8734,10200.0
2013-07-17 13:00:00,262.98,262.99,260.98,261.51,17100.0,215.8898,215.898,214.2479,214.683,17100.0
2013-07-17 13:30:00,262.05,262.14,259.85,260.1,38100.0,215.1263,215.2002,213.3203,213.5255,38100.0
2013-07-17 14:00:00,260.24,262.13,260.24,261.92,14000.0,213.6404,215.192,213.6404,215.0196,14000.0
2013-07-17 14:30:00,261.92,261.92,260.11,260.5,17100.0,215.0196,215.0196,213.5337,213.8539,17100.0
2013-07-17 15:00:00,260.62,262.43,260.52,262.35,30800.0,213.9524,215.4383,213.8703,215.3726,30800.0
2013-07-17 15:30:00,262.28,262.9,261.54,262.59,47300.0,215.3151,215.8241,214.7076,215.5696,47300.0
2013-07-18 09:30:00,262.65,265.27,260.04,261.27,57400.0,215.6189,217.7697,213.4762,214.486,57400.0
2013-07-18 10:00:00,261.28,263.23,261.05,263.23,31700.0,214.4942,216.095,214.3054,216.095,31700.0
2013-07-18 10:30:00,263.43,263.63,263.04,263.32,17800.0,216.2592,216.4234,215.9391,216.1689,17800.0
2013-07-18 11:00:00,263.41,264.7,263.4,264.22,22400.0,216.2428,217.3018,216.2346,216.9078,22400.0
2013-07-18 11:30:00,264.58,264.63,263.2,263.2,15500.0,217.2033,217.2443,216.0704,216.0704,15500.0
2013-07-18 12:00:00,263.14,263.3,262.09,262.68,52300.0,216.0211,216.1525,215.1592,215.6435,52300.0
2013-07-18 12:30:00,262.58,263.07,261.83,263.04,32300.0,215.5614,215.9637,214.9457,215.9391,32300.0
2013-07-18 13:00:00,262.99,263.46,262.53,262.74,11200.0,215.898,216.2838,215.5204,215.6928,11200.0
2013-07-18 13:30:00,262.71,263.41,262.26,263.41,9000.0,215.6681,216.2428,215.2987,216.2428,9000.0
2013-07-18 14:00:00,263.26,263.38,262.77,263.25,16300.0,216.1197,216.2182,215.7174,216.1114,16300.0
2013-07-18 14:30:00,263.39,263.39,262.64,263.01,21300.0,216.2264,216.2264,215.6107,215.9144,21300.0
2013-07-18 15:00:00,262.98,263.07,262.2,262.82,21200.0,215.8898,215.9637,215.2495,215.7584,21200.0
2013-07-18 15:30:00,262.91,263.2,262.58,263.2,31700.0,215.8323,216.0704,215.5614,216.0704,31700.0
2013-07-19 09:30:00,263.64,264.21,263.11,263.27,43500.0,216.4316,216.8995,215.9965,216.1279,43500.0
2013-07-19 10:00:00,263.27,263.5,262.12,262.35,10900.0,216.1279,216.3167,215.1838,215.3726,10900.0
2013-07-19 10:30:00,262.35,262.9,262.11,262.63,14400.0,215.3726,215.8241,215.1756,215.6025,14400.0
2013-07-19 11:00:00,262.51,262.7,262.19,262.52,11000.0,215.504,215.6599,215.2413,215.5122,11000.0
2013-07-19 11:30:00,262.45,262.81,262.45,262.6,7500.0,215.4547,215.7502,215.4547,215.5778,7500.0
2013-07-19 12:00:00,262.84,263.09,262.32,262.38,10700.0,215.7749,215.9801,215.348,215.3972,10700.0
2013-07-19 12:30:00,262.34,262.34,261.88,261.92,5900.0,215.3644,215.3644,214.9868,215.0196,5900.0
2013-07-19 13:00:00,262.0,262.35,261.91,262.09,4500.0,215.0853,215.3726,215.0114,215.1592,4500.0
2013-07-19 13:30:00,262.19,262.67,261.98,262.05,7800.0,215.2413,215.6353,215.0689,215.1263,7800.0
2013-07-19 14:00:00,262.0,262.84,261.95,262.39,18800.0,215.0853,215.7749,215.0442,215.4054,18800.0
2013-07-19 14:30:00,262.37,263.09,262.35,262.69,33300.0,215.389,215.9801,215.3726,215.6517,33300.0
2013-07-19 15:00:00,262.75,263.36,262.52,262.52,54100.0,215.701,216.2018,215.5122,215.5122,54100.0
2013-07-19 15:30:00,262.61,263.34,262.38,262.57,70700.0,215.586,216.1853,215.3972,215.5532,70700.0
2013-07-22 09:30:00,261.1,262.37,261.1,261.96,29500.0,214.3464,215.389,214.3464,215.0524,29500.0
2013-07-22 10:00:00,262.15,262.67,261.83,261.96,15100.0,215.2084,215.6353,214.9457,215.0524,15100.0
2013-07-22 10:30:00,261.98,262.49,261.62,261.77,20400.0,215.0689,215.4875,214.7733,214.8965,20400.0
2013-07-22 11:00:00,262.0,263.27,262.0,262.8,9900.0,215.0853,216.1279,215.0853,215.742,9900.0
2013-07-22 11:30:00,262.79,263.08,261.72,262.09,27200.0,215.7338,215.9719,214.8554,215.1592,27200.0
2013-07-22 12:00:00,262.29,262.49,261.39,261.55,10500.0,215.3233,215.4875,214.5845,214.7159,10500.0
2013-07-22 12:30:00,261.55,261.72,261.08,261.44,9700.0,214.7159,214.8554,214.33,214.6256,9700.0
2013-07-22 13:00:00,261.44,261.74,260.49,260.97,19300.0,214.6256,214.8718,213.8457,214.2397,19300.0
2013-07-22 13:30:00,260.99,260.99,260.3,260.82,20300.0,214.2561,214.2561,213.6897,214.1166,20300.0
2013-07-22 14:00:00,260.81,261.69,260.67,261.35,36100.0,214.1084,214.8308,213.9934,214.5517,36100.0
2013-07-22 14:30:00,261.3,261.59,260.96,261.09,23000.0,214.5106,214.7487,214.2315,214.3382,23000.0
2013-07-22 15:00:00,261.14,261.57,260.97,261.57,26100.0,214.3793,214.7323,214.2397,214.7323,26100.0
2013-07-22 15:30:00,261.57,261.65,261.01,261.58,61800.0,214.7323,214.7979,214.2726,214.7405,61800.0
2013-07-23 09:30:00,262.5,262.5,260.95,261.0,15100.0,215.4957,215.4957,214.2233,214.2643,15100.0
2013-07-23 10:00:00,261.1,261.1,259.59,259.87,7100.0,214.3464,214.3464,213.1068,213.3367,7100.0
2013-07-23 10:30:00,259.77,259.81,258.84,259.28,18300.0,213.2546,213.2874,212.4911,212.8523,18300.0
2013-07-23 11:00:00,259.34,259.55,258.92,259.19,13500.0,212.9016,213.074,212.5568,212.7784,13500.0
2013-07-23 11:30:00,259.16,259.3,258.77,258.9,26600.0,212.7538,212.8687,212.4337,212.5404,26600.0
2013-07-23 12:00:00,258.95,259.3,258.73,259.3,13900.0,212.5814,212.8687,212.4008,212.8687,13900.0
2013-07-23 12:30:00,259.16,259.34,258.74,258.97,13700.0,212.7538,212.9016,212.409,212.5978,13700.0
2013-07-23 13:00:00,259.0,259.22,258.78,259.14,12300.0,212.6225,212.8031,212.4419,212.7374,12300.0
2013-07-23 13:30:00,259.1,259.29,258.8,258.81,6600.0,212.7046,212.8605,212.4583,212.4665,6600.0
2013-07-23 14:00:00,258.96,259.08,258.15,258.4,28000.0,212.5896,212.6881,211.9247,212.1299,28000.0
2013-07-23 14:30:00,258.44,258.6,258.0,258.01,15900.0,212.1627,212.2941,211.8015,211.8097,15900.0
2013-07-23 15:00:00,258.28,258.34,257.61,257.93,28600.0,212.0314,212.0807,211.4814,211.7441,28600.0
2013-07-23 15:30:00,258.06,258.25,257.48,257.73,76700.0,211.8508,212.0068,211.3746,211.5799,76700.0
2013-07-24 09:30:00,258.43,259.35,256.87,257.98,16900.0,212.1545,212.9098,210.8739,211.7851,16900.0
2013-07-24 10:00:00,257.98,258.16,255.32,255.78,28600.0,211.7851,211.9329,209.6014,209.9791,28600.0
2013-07-24 10:30:00,255.72,256.56,255.19,256.5,10600.0,209.9298,210.6194,209.4947,210.5701,10600.0
2013-07-24 11:00:00,256.51,256.69,255.97,256.36,8800.0,210.5783,210.7261,210.135,210.4552,8800.0
2013-07-24 11:30:00,256.35,256.52,255.56,255.56,4100.0,210.447,210.5865,209.7984,209.7984,4100.0
2013-07-24 12:00:00,255.57,256.29,255.57,255.92,2600.0,209.8067,210.3977,209.8067,210.094,2600.0
2013-07-24 12:30:00,256.01,256.01,255.2,255.48,7000.0,210.1679,210.1679,209.5029,209.7328,7000.0
2013-07-24 13:00:00,255.33,255.59,254.68,255.14,10100.0,209.6096,209.8231,209.076,209.4537,10100.0
2013-07-24 13:30:00,255.08,255.52,254.5,255.16,9700.0,209.4044,209.7656,208.9283,209.4701,9700.0
2013-07-24 14:00:00,255.23,255.73,254.91,255.07,8400.0,209.5275,209.938,209.2648,209.3962,8400.0
2013-07-24 14:30:00,255.07,255.19,254.59,254.59,8400.0,209.3962,209.4947,209.0021,209.0021,8400.0
2013-07-24 15:00:00,254.62,255.11,254.4,255.09,19200.0,209.0268,209.429,208.8462,209.4126,19200.0
2013-07-24 15:30:00,255.15,255.39,254.75,255.07,33500.0,209.4619,209.6589,209.1335,209.3962,33500.0
2013-07-25 09:30:00,254.06,255.85,253.56,254.52,47600.0,208.567,210.0365,208.1566,208.9447,47600.0
2013-07-25 10:00:00,254.55,254.6,253.32,253.42,16300.0,208.9693,209.0103,207.9596,208.0416,16300.0
2013-07-25 10:30:00,253.7,253.88,253.43,253.5,12300.0,208.2715,208.4193,208.0499,208.1073,12300.0
2013-07-25 11:00:00,253.43,253.68,252.83,252.83,11300.0,208.0499,208.2551,207.5573,207.5573,11300.0
2013-07-25 11:30:00,252.91,253.36,252.87,253.16,15200.0,207.623,207.9924,207.5901,207.8282,15200.0
2013-07-25 12:00:00,253.26,254.05,253.03,253.56,15400.0,207.9103,208.5588,207.7215,208.1566,15400.0
2013-07-25 12:30:00,253.8,254.3,253.8,254.25,17200.0,208.3536,208.7641,208.3536,208.723,17200.0
2013-07-25 13:00:00,254.26,254.3,254.0,254.14,12900.0,208.7312,208.7641,208.5178,208.6327,12900.0
2013-07-25 13:30:00,254.15,254.28,253.81,254.01,12200.0,208.6409,208.7476,208.3618,208.526,12200.0
2013-07-25 14:00:00,254.08,254.75,253.65,253.82,27600.0,208.5835,209.1335,208.2305,208.37,27600.0
2013-07-25 14:30:00,253.9,255.06,253.9,254.59,16700.0,208.4357,209.388,208.4357,209.0021,16700.0
2013-07-25 15:00:00,254.59,255.72,254.46,255.3,18700.0,209.0021,209.9298,208.8954,209.585,18700.0
2013-07-25 15:30:00,255.35,255.73,254.82,255.41,49300.0,209.6261,209.938,209.191,209.6753,49300.0
2013-07-26 09:30:00,255.46,257.69,255.26,255.94,12200.0,209.7164,211.547,209.5522,210.1104,12200.0
2013-07-26 10:00:00,255.86,256.44,255.32,255.37,15800.0,210.0447,210.5209,209.6014,209.6425,15800.0
2013-07-26 10:30:00,255.31,255.55,254.82,254.83,20300.0,209.5932,209.7902,209.191,209.1992,20300.0
2013-07-26 11:00:00,254.83,255.14,254.52,254.79,8900.0,209.1992,209.4537,208.9447,209.1663,8900.0
2013-07-26 11:30:00,254.79,254.85,254.09,254.09,11400.0,209.1663,209.2156,208.5917,208.5917,11400.0
2013-07-26 12:00:00,254.28,255.06,254.21,254.98,10200.0,208.7476,209.388,208.6902,209.3223,10200.0
2013-07-26 12:30:00,255.09,255.77,255.02,255.77,13200.0,209.4126,209.9708,209.3551,209.9708,13200.0
2013-07-26 13:00:00,255.77,256.1,255.5,255.81,6000.0,209.9708,210.2418,209.7492,210.0037,6000.0
2013-07-26 13:30:00,256.02,256.02,255.74,255.82,3800.0,210.1761,210.1761,209.9462,210.0119,3800.0
2013-07-26 14:00:00,255.79,256.29,255.36,255.39,9000.0,209.9873,210.3977,209.6343,209.6589,9000.0
2013-07-26 14:30:00,255.37,256.19,255.37,256.1,9600.0,209.6425,210.3156,209.6425,210.2418,9600.0
2013-07-26 15:00:00,256.21,256.28,255.94,256.07,9500.0,210.3321,210.3895,210.1104,210.2171,9500.0
2013-07-26 15:30:00,256.06,256.86,255.96,256.76,33800.0,210.2089,210.8657,210.1268,210.7836,33800.0
2013-07-29 09:30:00,255.25,257.33,253.53,257.0,11200.0,209.544,211.2515,208.1319,210.9806,11200.0
2013-07-29 10:00:00,256.91,256.93,256.03,256.59,17200.0,210.9067,210.9231,210.1843,210.644,17200.0
2013-07-29 10:30:00,256.65,257.07,255.87,257.06,4400.0,210.6933,211.0381,210.0529,211.0299,4400.0
2013-07-29 11:00:00,256.63,256.87,255.73,255.83,11200.0,210.6768,210.8739,209.938,210.0201,11200.0
2013-07-29 11:30:00,255.76,256.6,255.65,256.54,7500.0,209.9626,210.6522,209.8723,210.603,7500.0
2013-07-29 12:00:00,256.54,256.62,256.26,256.56,5500.0,210.603,210.6686,210.3731,210.6194,5500.0
2013-07-29 12:30:00,256.67,257.11,256.48,257.11,2900.0,210.7097,211.0709,210.5537,211.0709,2900.0
2013-07-29 13:00:00,257.15,257.77,257.1,257.47,7300.0,211.1037,211.6127,211.0627,211.3664,7300.0
2013-07-29 13:30:00,257.2,257.36,256.87,257.05,8100.0,211.1448,211.2761,210.8739,211.0216,8100.0
2013-07-29 14:00:00,257.12,257.83,257.07,257.81,14800.0,211.0791,211.662,211.0381,211.6456,14800.0
2013-07-29 14:30:00,257.87,258.17,257.66,257.68,11600.0,211.6948,211.9411,211.5224,211.5388,11600.0
2013-07-29 15:00:00,257.74,257.89,257.45,257.81,16600.0,211.5881,211.7112,211.35,211.6456,16600.0
2013-07-29 15:30:00,257.84,257.93,257.04,257.48,31500.0,211.6702,211.7441,211.0134,211.3746,31500.0
2013-07-30 09:30:00,258.63,259.35,256.63,259.01,7500.0,212.3187,212.9098,210.6768,212.6307,7500.0
2013-07-30 10:00:00,259.22,260.3,259.15,260.17,34200.0,212.8031,213.6897,212.7456,213.583,34200.0
2013-07-30 10:30:00,260.17,261.36,260.17,260.24,21200.0,213.583,214.5599,213.583,213.6404,21200.0
2013-07-30 11:00:00,260.24,260.9,259.83,260.9,11900.0,213.6404,214.1822,213.3038,214.1822,11900.0
2013-07-30 11:30:00,261.11,261.68,260.72,261.62,19500.0,214.3546,214.8226,214.0345,214.7733,19500.0
2013-07-30 12:00:00,261.54,261.54,260.59,260.73,11100.0,214.7076,214.7076,213.9278,214.0427,11100.0
2013-07-30 12:30:00,260.71,261.05,260.63,260.78,6400.0,214.0263,214.3054,213.9606,214.0837,6400.0
2013-07-30 13:00:00,260.9,260.94,259.95,260.08,11600.0,214.1822,214.2151,213.4024,213.5091,11600.0
2013-07-30 13:30:00,259.97,260.25,259.77,260.25,3900.0,213.4188,213.6486,213.2546,213.6486,3900.0
2013-07-30 14:00:00,260.29,260.48,260.08,260.29,10600.0,213.6815,213.8375,213.5091,213.6815,10600.0
2013-07-30 14:30:00,260.32,260.44,260.02,260.07,20000.0,213.7061,213.8046,213.4598,213.5009,20000.0
2013-07-30 15:00:00,260.09,261.0,260.09,260.75,31500.0,213.5173,214.2643,213.5173,214.0591,31500.0
2013-07-30 15:30:00,260.77,260.81,259.99,260.24,53500.0,214.0755,214.1084,213.4352,213.6404,53500.0
2013-07-31 09:30:00,261.23,261.43,260.77,260.99,8200.0,214.4532,214.6173,214.0755,214.2561,8200.0
2013-07-31 10:00:00,260.68,261.7,260.46,261.68,6700.0,214.0016,214.839,213.821,214.8226,6700.0
2013-07-31 10:30:00,261.84,262.39,261.46,261.5,15600.0,214.9539,215.4054,214.642,214.6748,15600.0
2013-07-31 11:00:00,261.76,262.24,261.5,262.23,10800.0,214.8883,215.2823,214.6748,215.2741,10800.0
2013-07-31 11:30:00,262.19,263.06,262.18,263.06,13500.0,215.2413,215.9555,215.233,215.9555,13500.0
2013-07-31 12:00:00,262.82,263.13,262.48,262.91,29500.0,215.7584,216.0129,215.4793,215.8323,29500.0
2013-07-31 12:30:00,262.75,262.81,261.92,261.92,3300.0,215.701,215.7502,215.0196,215.0196,3300.0
2013-07-31 13:00:00,262.09,262.77,262.09,262.59,5200.0,215.1592,215.7174,215.1592,215.5696,5200.0
2013-07-31 13:30:00,262.54,262.99,262.47,262.7,6600.0,215.5286,215.898,215.4711,215.6599,6600.0
2013-07-31 14:00:00,262.8,263.58,262.17,262.97,15300.0,215.742,216.3824,215.2248,215.8816,15300.0
2013-07-31 14:30:00,263.23,264.53,263.23,264.38,9100.0,216.095,217.1622,216.095,217.0391,9100.0
2013-07-31 15:00:00,264.36,264.36,263.3,263.77,9600.0,217.0227,217.0227,216.1525,216.5383,9600.0
2013-07-31 15:30:00,263.45,263.47,261.8,262.25,36200.0,216.2756,216.2921,214.9211,215.2905,36200.0
2013-08-01 09:30:00,265.3,268.37,265.3,267.88,16100.0,217.7944,220.3146,217.7944,219.9124,16100.0
2013-08-01 10:00:00,268.22,269.98,268.06,269.98,27700.0,220.1915,221.6363,220.0602,221.6363,27700.0
2013-08-01 10:30:00,269.81,270.47,268.96,269.04,34300.0,221.4968,222.0386,220.799,220.8647,34300.0
2013-08-01 11:00:00,269.1,269.66,268.65,268.89,24000.0,220.9139,221.3736,220.5445,220.7415,24000.0
2013-08-01 11:30:00,268.81,268.81,268.06,268.33,7300.0,220.6759,220.6759,220.0602,220.2818,7300.0
2013-08-01 12:00:00,268.32,268.69,267.74,268.63,6800.0,220.2736,220.5773,219.7975,220.5281,6800.0
2013-08-01 12:30:00,268.66,268.79,268.32,268.74,12600.0,220.5527,220.6594,220.2736,220.6184,12600.0
2013-08-01 13:00:00,268.53,269.04,267.92,268.1,46100.0,220.446,220.8647,219.9452,220.093,46100.0
2013-08-01 13:30:00,267.96,268.9,267.93,268.73,19600.0,219.9781,220.7497,219.9534,220.6102,19600.0
2013-08-01 14:00:00,268.63,269.16,268.21,268.53,47500.0,220.5281,220.9632,220.1833,220.446,47500.0
2013-08-01 14:30:00,268.4,268.88,268.3,268.72,13000.0,220.3393,220.7333,220.2572,220.602,13000.0
2013-08-01 15:00:00,268.73,269.11,268.72,268.97,19900.0,220.6102,220.9221,220.602,220.8072,19900.0
2013-08-01 15:30:00,268.89,269.58,268.88,269.51,46900.0,220.7415,221.308,220.7333,221.2505,46900.0
2013-08-02 09:30:00,268.54,268.88,266.84,268.17,12200.0,220.4542,220.7333,219.0586,220.1505,12200.0
2013-08-02 10:00:00,268.16,268.4,267.67,267.89,8500.0,220.1422,220.3393,219.74,219.9206,8500.0
2013-08-02 10:30:00,267.94,268.62,267.73,267.73,7400.0,219.9616,220.5199,219.7892,219.7892,7400.0
2013-08-02 11:00:00,267.95,269.28,267.58,269.28,26600.0,219.9698,221.0617,219.6661,221.0617,26600.0
2013-08-02 11:30:00,269.13,269.28,268.13,268.45,11500.0,220.9386,221.0617,220.1176,220.3803,11500.0
2013-08-02 12:00:00,268.59,268.75,268.0,268.32,26500.0,220.4952,220.6266,220.0109,220.2736,26500.0
2013-08-02 12:30:00,268.13,268.75,267.94,268.63,6900.0,220.1176,220.6266,219.9616,220.5281,6900.0
2013-08-02 13:00:00,268.7,268.75,268.35,268.65,11800.0,220.5855,220.6266,220.2982,220.5445,11800.0
2013-08-02 13:30:00,268.65,268.65,268.24,268.44,6400.0,220.5445,220.5445,220.2079,220.3721,6400.0
2013-08-02 14:00:00,268.41,268.73,268.34,268.38,13200.0,220.3475,220.6102,220.29,220.3228,13200.0
2013-08-02 14:30:00,268.41,268.41,267.86,267.97,19700.0,220.3475,220.3475,219.896,219.9863,19700.0
2013-08-02 15:00:00,267.91,267.97,267.07,267.94,25200.0,219.937,219.9863,219.2474,219.9616,25200.0
2013-08-02 15:30:00,267.9,268.24,267.63,267.81,47900.0,219.9288,220.2079,219.7071,219.8549,47900.0
2013-08-05 09:30:00,266.12,266.66,264.5,266.25,12300.0,218.4675,218.9108,217.1376,218.5743,12300.0
2013-08-05 10:00:00,266.31,266.4,265.26,265.47,13300.0,218.6235,218.6974,217.7615,217.9339,13300.0
2013-08-05 10:30:00,265.36,266.18,265.36,265.88,10100.0,217.8436,218.5168,217.8436,218.2705,10100.0
2013-08-05 11:00:00,265.89,266.29,264.84,265.36,47500.0,218.2787,218.6071,217.4167,217.8436,47500.0
2013-08-05 11:30:00,265.28,266.4,265.28,266.2,8900.0,217.7779,218.6974,217.7779,218.5332,8900.0
2013-08-05 12:00:00,266.31,266.55,265.7,266.39,7200.0,218.6235,218.8205,218.1227,218.6892,7200.0
2013-08-05 12:30:00,266.51,266.51,265.64,265.97,3700.0,218.7877,218.7877,218.0735,218.3444,3700.0
2013-08-05 13:00:00,265.96,266.16,265.23,266.16,7200.0,218.3362,218.5004,217.7369,218.5004,7200.0
2013-08-05 13:30:00,265.83,266.81,265.83,266.81,23100.0,218.2295,219.034,218.2295,219.034,23100.0
2013-08-05 14:00:00,266.77,266.9,266.51,266.71,4900.0,219.0011,219.1079,218.7877,218.9519,4900.0
2013-08-05 14:30:00,266.71,266.81,266.54,266.81,4100.0,218.9519,219.034,218.8123,219.034,4100.0
2013-08-05 15:00:00,266.81,266.84,266.54,266.81,6700.0,219.034,219.0586,218.8123,219.034,6700.0
2013-08-05 15:30:00,266.84,266.85,266.03,266.03,22600.0,219.0586,219.0668,218.3936,218.3936,22600.0
2013-08-06 09:30:00,265.1,266.06,263.05,263.81,24500.0,217.6302,218.4183,215.9473,216.5712,24500.0
2013-08-06 10:00:00,263.81,264.14,262.66,262.75,22800.0,216.5712,216.8421,215.6271,215.701,22800.0
2013-08-06 10:30:00,262.97,263.26,262.59,262.84,7100.0,215.8816,216.1197,215.5696,215.7749,7100.0
2013-08-06 11:00:00,262.81,263.54,262.56,263.54,7700.0,215.7502,216.3495,215.545,216.3495,7700.0
2013-08-06 11:30:00,263.57,263.57,263.25,263.39,5100.0,216.3741,216.3741,216.1114,216.2264,5100.0
2013-08-06 12:00:00,263.68,263.77,263.54,263.66,1800.0,216.4644,216.5383,216.3495,216.448,1800.0
2013-08-06 12:30:00,263.88,263.88,263.39,263.6,6100.0,216.6286,216.6286,216.2264,216.3988,6100.0
2013-08-06 13:00:00,263.68,263.7,263.01,263.28,6100.0,216.4644,216.4809,215.9144,216.1361,6100.0
2013-08-06 13:30:00,263.37,263.38,263.14,263.38,3100.0,216.21,216.2182,216.0211,216.2182,3100.0
2013-08-06 14:00:00,263.31,263.54,263.07,263.33,4700.0,216.1607,216.3495,215.9637,216.1771,4700.0
2013-08-06 14:30:00,263.35,263.5,262.89,263.15,9300.0,216.1935,216.3167,215.8159,216.0294,9300.0
2013-08-06 15:00:00,263.12,263.42,262.95,263.34,7000.0,216.0047,216.251,215.8652,216.1853,7000.0
2013-08-06 15:30:00,263.28,263.74,262.99,263.62,17700.0,216.1361,216.5137,215.898,216.4152,17700.0
2013-08-07 09:30:00,262.44,263.13,260.74,261.36,23000.0,215.4465,216.0129,214.0509,214.5599,23000.0
2013-08-07 10:00:00,261.16,261.55,260.44,260.88,12000.0,214.3957,214.7159,213.8046,214.1658,12000.0
2013-08-07 10:30:00,260.8,261.33,260.43,260.95,8900.0,214.1002,214.5352,213.7964,214.2233,8900.0
2013-08-07 11:00:00,261.21,261.47,260.78,260.93,8900.0,214.4367,214.6502,214.0837,214.2069,8900.0
2013-08-07 11:30:00,260.76,260.85,260.37,260.74,4400.0,214.0673,214.1412,213.7472,214.0509,4400.0
2013-08-07 12:00:00,260.79,261.03,260.59,261.03,4700.0,214.0919,214.289,213.9278,214.289,4700.0
2013-08-07 12:30:00,261.03,261.58,260.99,261.47,4200.0,214.289,214.7405,214.2561,214.6502,4200.0
2013-08-07 13:00:00,261.51,262.11,261.51,262.11,4200.0,214.683,215.1756,214.683,215.1756,4200.0
2013-08-07 13:30:00,262.11,262.13,261.13,261.3,4500.0,215.1756,215.192,214.3711,214.5106,4500.0
2013-08-07 14:00:00,261.33,261.76,261.3,261.45,5500.0,214.5352,214.8883,214.5106,214.6338,5500.0
2013-08-07 14:30:00,261.39,261.61,261.19,261.51,8800.0,214.5845,214.7651,214.4203,214.683,8800.0
2013-08-07 15:00:00,261.49,261.92,261.47,261.58,9100.0,214.6666,215.0196,214.6502,214.7405,9100.0
2013-08-07 15:30:00,261.61,261.79,261.09,261.17,20200.0,214.7651,214.9129,214.3382,214.4039,20200.0
2013-08-08 09:30:00,261.51,265.0,261.07,262.79,39700.0,215.448,218.3233,215.0855,216.5025,39700.0
2013-08-08 10:00:00,262.93,263.12,261.22,261.33,5000.0,216.6179,216.7744,215.2091,215.2997,5000.0
2013-08-08 10:30:00,261.19,262.56,260.71,262.43,7600.0,215.1843,216.313,214.7889,216.2059,7600.0
2013-08-08 11:00:00,262.32,262.32,261.55,261.55,6200.0,216.1153,216.1153,215.4809,215.4809,6200.0
2013-08-08 11:30:00,261.6,261.79,261.46,261.75,3100.0,215.5221,215.6787,215.4068,215.6457,3100.0
2013-08-08 12:00:00,261.74,262.35,261.74,262.0,3300.0,215.6375,216.14,215.6375,215.8517,3300.0
2013-08-08 12:30:00,262.06,262.16,261.61,261.85,11100.0,215.9011,215.9835,215.5304,215.7281,11100.0
2013-08-08 13:00:00,261.68,261.92,261.4,261.81,4900.0,215.588,215.7858,215.3574,215.6951,4900.0
2013-08-08 13:30:00,262.0,262.24,261.63,261.7,3400.0,215.8517,216.0494,215.5468,215.6045,3400.0
2013-08-08 14:00:00,261.76,261.85,261.29,261.85,11000.0,215.6539,215.7281,215.2667,215.7281,11000.0
2013-08-08 14:30:00,261.85,261.88,261.13,261.49,4900.0,215.7281,215.7528,215.1349,215.4315,4900.0
2013-08-08 15:00:00,261.6,261.65,260.88,261.07,11800.0,215.5221,215.5633,214.9289,215.0855,11800.0
2013-08-08 15:30:00,261.04,261.25,260.86,260.95,28400.0,215.0608,215.2338,214.9125,214.9866,28400.0
2013-08-09 09:30:00,260.29,262.8,259.52,262.8,5500.0,214.4429,216.5108,213.8085,216.5108,5500.0
2013-08-09 10:00:00,261.54,261.6,259.22,260.22,18800.0,215.4727,215.5221,213.5613,214.3852,18800.0
2013-08-09 10:30:00,260.02,260.35,259.67,259.7,14200.0,214.2204,214.4923,213.9321,213.9568,14200.0
2013-08-09 11:00:00,259.42,260.1,259.15,259.33,6800.0,213.7261,214.2863,213.5037,213.652,6800.0
2013-08-09 11:30:00,259.36,260.45,259.34,260.1,6400.0,213.6767,214.5747,213.6602,214.2863,6400.0
2013-08-09 12:00:00,260.15,260.15,259.15,259.41,4100.0,214.3275,214.3275,213.5037,213.7179,4100.0
2013-08-09 12:30:00,259.85,260.66,259.74,259.76,6700.0,214.0804,214.7477,213.9897,214.0062,6700.0
2013-08-09 13:00:00,259.78,260.45,259.57,260.21,4500.0,214.0227,214.5747,213.8497,214.377,4500.0
2013-08-09 13:30:00,260.32,260.67,259.87,259.87,4900.0,214.4676,214.7559,214.0968,214.0968,4900.0
2013-08-09 14:00:00,259.77,260.28,259.57,260.1,8500.0,214.0145,214.4346,213.8497,214.2863,8500.0
2013-08-09 14:30:00,259.99,260.44,259.57,260.29,11000.0,214.1957,214.5664,213.8497,214.4429,11000.0
2013-08-09 15:00:00,260.22,260.34,259.73,259.73,18700.0,214.3852,214.4841,213.9815,213.9815,18700.0
2013-08-09 15:30:00,259.72,260.2,259.58,259.83,25100.0,213.9733,214.3687,213.8579,214.0639,25100.0
2013-08-12 09:30:00,257.45,259.62,255.0,258.93,29000.0,212.1031,213.8909,210.0846,213.3224,29000.0
2013-08-12 10:00:00,258.98,259.25,257.52,258.14,18300.0,213.3636,213.5861,212.1608,212.6716,18300.0
2013-08-12 10:30:00,258.21,258.82,258.21,258.42,11100.0,212.7292,213.2318,212.7292,212.9022,11100.0
2013-08-12 11:00:00,258.46,258.86,257.98,258.79,17900.0,212.9352,213.2647,212.5398,213.2071,17900.0
2013-08-12 11:30:00,258.83,258.83,257.53,257.53,14900.0,213.24,213.24,212.169,212.169,14900.0
2013-08-12 12:00:00,257.56,257.8,256.65,256.65,13600.0,212.1937,212.3915,211.444,211.444,13600.0
2013-08-12 12:30:00,256.54,256.66,256.12,256.38,14400.0,211.3534,211.4523,211.0074,211.2216,14400.0
2013-08-12 13:00:00,256.48,256.95,256.13,256.94,9000.0,211.304,211.6912,211.0156,211.6829,9000.0
2013-08-12 13:30:00,256.96,257.48,256.89,257.37,8500.0,211.6994,212.1278,211.6417,212.0372,8500.0
2013-08-12 14:00:00,257.36,258.0,257.24,257.89,10200.0,212.029,212.5562,211.9301,212.4656,10200.0
2013-08-12 14:30:00,257.82,258.31,257.47,258.19,9400.0,212.4079,212.8116,212.1196,212.7128,9400.0
2013-08-12 15:00:00,258.24,258.95,258.19,258.7,19200.0,212.754,213.3389,212.7128,213.1329,19200.0
2013-08-12 15:30:00,258.66,258.86,257.91,258.03,41400.0,213.1,213.2647,212.4821,212.5809,41400.0
2013-08-13 09:30:00,258.23,258.92,256.74,258.53,13900.0,212.7457,213.3142,211.5182,212.9929,13900.0
2013-08-13 10:00:00,257.75,257.88,256.63,256.8,17200.0,212.3503,212.4574,211.4275,211.5676,17200.0
2013-08-13 10:30:00,256.93,257.1,256.1,256.43,5600.0,211.6747,211.8148,210.9909,211.2628,5600.0
2013-08-13 11:00:00,256.57,256.67,256.04,256.29,16400.0,211.3781,211.4605,210.9415,211.1474,16400.0
2013-08-13 11:30:00,256.35,257.07,256.09,256.12,18400.0,211.1969,211.79,210.9827,211.0074,18400.0
2013-08-13 12:00:00,255.99,257.01,255.67,257.01,6900.0,210.9003,211.7406,210.6366,211.7406,6900.0
2013-08-13 12:30:00,257.15,258.01,256.92,257.59,9400.0,211.8559,212.5645,211.6665,212.2184,9400.0
2013-08-13 13:00:00,257.62,257.7,257.34,257.6,4700.0,212.2432,212.3091,212.0125,212.2267,4700.0
2013-08-13 13:30:00,257.74,257.91,257.28,257.9,9600.0,212.342,212.4821,211.963,212.4738,9600.0
2013-08-13 14:00:00,257.99,258.14,257.61,257.61,11900.0,212.548,212.6716,212.2349,212.2349,11900.0
2013-08-13 14:30:00,257.59,257.63,256.83,257.4,17800.0,212.2184,212.2514,211.5923,212.0619,17800.0
2013-08-13 15:00:00,257.49,257.64,257.26,257.52,18000.0,212.1361,212.2596,211.9466,212.1608,18000.0
2013-08-13 15:30:00,257.41,257.47,256.96,257.14,21700.0,212.0701,212.1196,211.6994,211.8477,21700.0
2013-08-14 09:30:00,256.83,257.49,255.7,256.27,8700.0,211.5923,212.1361,210.6613,211.1309,8700.0
2013-08-14 10:00:00,256.28,257.06,255.69,256.44,6400.0,211.1392,211.7818,210.6531,211.271,6400.0
2013-08-14 10:30:00,256.63,256.63,254.79,255.12,12700.0,211.4275,211.4275,209.9116,210.1835,12700.0
2013-08-14 11:00:00,255.19,255.25,254.65,255.11,8100.0,210.2412,210.2906,209.7963,210.1753,8100.0
2013-08-14 11:30:00,255.11,255.25,254.31,254.89,11900.0,210.1753,210.2906,209.5162,209.994,11900.0
2013-08-14 12:00:00,255.01,255.2,254.86,254.86,5100.0,210.0929,210.2494,209.9693,209.9693,5100.0
2013-08-14 12:30:00,255.01,255.1,254.69,254.84,4900.0,210.0929,210.167,209.8292,209.9528,4900.0
2013-08-14 13:00:00,254.82,255.2,254.71,255.2,4100.0,209.9363,210.2494,209.8457,210.2494,4100.0
2013-08-14 13:30:00,254.99,255.13,254.4,254.5,8200.0,210.0764,210.1917,209.5903,209.6727,8200.0
2013-08-14 14:00:00,254.76,254.79,254.1,254.45,4900.0,209.8869,209.9116,209.3432,209.6315,4900.0
2013-08-14 14:30:00,254.45,254.47,254.0,254.3,6000.0,209.6315,209.648,209.2608,209.5079,6000.0
2013-08-14 15:00:00,254.3,254.73,254.14,254.46,6300.0,209.5079,209.8622,209.3761,209.6398,6300.0
2013-08-14 15:30:00,254.39,254.47,253.8,253.89,18000.0,209.5821,209.648,209.096,209.1702,18000.0
2013-08-15 09:30:00,251.97,252.8,250.01,250.72,12900.0,207.5883,208.2721,205.9736,206.5585,12900.0
2013-08-15 10:00:00,250.71,251.1,247.21,251.09,20300.0,206.5503,206.8716,203.6668,206.8633,20300.0
2013-08-15 10:30:00,251.44,253.0,251.26,251.82,18100.0,207.1517,208.4369,207.0034,207.4648,18100.0
2013-08-15 11:00:00,251.83,252.98,251.83,252.97,11100.0,207.473,208.4204,207.473,208.4122,11100.0
2013-08-15 11:30:00,253.09,253.23,252.23,252.23,7400.0,208.5111,208.6264,207.8025,207.8025,7400.0
2013-08-15 12:00:00,252.05,253.25,251.54,253.08,11700.0,207.6543,208.6429,207.2341,208.5028,11700.0
2013-08-15 12:30:00,252.92,253.0,252.3,252.65,12600.0,208.371,208.4369,207.8602,208.1486,12600.0
2013-08-15 13:00:00,252.64,253.05,251.85,252.03,13300.0,208.1403,208.4781,207.4895,207.6378,13300.0
2013-08-15 13:30:00,251.95,252.59,251.87,251.87,10100.0,207.5719,208.0991,207.506,207.506,10100.0
2013-08-15 14:00:00,251.92,252.42,251.26,252.19,16200.0,207.5472,207.9591,207.0034,207.7696,16200.0
2013-08-15 14:30:00,252.22,252.77,252.11,252.4,13000.0,207.7943,208.2474,207.7037,207.9426,13000.0
2013-08-15 15:00:00,252.41,252.41,251.72,252.02,11700.0,207.9508,207.9508,207.3824,207.6295,11700.0
2013-08-15 15:30:00,252.09,252.73,251.91,251.95,33900.0,207.6872,208.2145,207.5389,207.5719,33900.0
2013-08-16 09:30:00,250.79,253.23,250.06,252.11,30700.0,206.6162,208.6264,206.0148,207.7037,30700.0
2013-08-16 10:00:00,252.01,252.13,251.25,251.41,6300.0,207.6213,207.7202,206.9952,207.127,6300.0
2013-08-16 10:30:00,251.95,252.47,251.29,251.29,6000.0,207.5719,208.0003,207.0281,207.0281,6000.0
2013-08-16 11:00:00,251.62,252.32,251.27,252.32,8300.0,207.3,207.8767,207.0116,207.8767,8300.0
2013-08-16 11:30:00,252.04,252.86,251.9,252.86,7600.0,207.646,208.3216,207.5307,208.3216,7600.0
2013-08-16 12:00:00,252.63,252.63,251.77,252.02,11100.0,208.1321,208.1321,207.4236,207.6295,11100.0
2013-08-16 12:30:00,251.86,251.98,251.36,251.8,7900.0,207.4977,207.5966,207.0858,207.4483,7900.0
2013-08-16 13:00:00,251.67,251.92,251.18,251.66,6100.0,207.3412,207.5472,206.9375,207.3329,6100.0
2013-08-16 13:30:00,251.75,251.86,250.98,251.86,5700.0,207.4071,207.4977,206.7727,207.4977,5700.0
2013-08-16 14:00:00,251.91,252.34,251.74,252.29,10700.0,207.5389,207.8932,207.3989,207.852,10700.0
2013-08-16 14:30:00,252.39,253.24,252.04,253.18,10900.0,207.9344,208.6346,207.646,208.5852,10900.0
2013-08-16 15:00:00,253.0,253.71,252.91,253.42,14600.0,208.4369,209.0219,208.3628,208.7829,14600.0
2013-08-16 15:30:00,253.34,253.53,252.86,253.41,48000.0,208.717,208.8736,208.3216,208.7747,48000.0
2013-08-19 09:30:00,253.0,253.91,252.32,253.41,12000.0,208.4369,209.1866,207.8767,208.7747,12000.0
2013-08-19 10:00:00,253.49,254.8,253.18,253.4,20000.0,208.8406,209.9199,208.5852,208.7665,20000.0
2013-08-19 10:30:00,253.4,253.81,252.76,253.02,9000.0,208.7665,209.1042,208.2392,208.4534,9000.0
2013-08-19 11:00:00,252.9,252.92,252.43,252.56,6700.0,208.3545,208.371,207.9673,208.0744,6700.0
2013-08-19 11:30:00,252.65,252.69,251.84,252.48,9200.0,208.1486,208.1815,207.4812,208.0085,9200.0
2013-08-19 12:00:00,252.48,252.61,252.25,252.35,4100.0,208.0085,208.1156,207.819,207.9014,4100.0
2013-08-19 12:30:00,252.35,252.66,252.3,252.35,4900.0,207.9014,208.1568,207.8602,207.9014,4900.0
2013-08-19 13:00:00,252.17,252.41,251.87,251.97,4200.0,207.7531,207.9508,207.506,207.5883,4200.0
2013-08-19 13:30:00,251.75,252.29,251.62,252.29,3900.0,207.4071,207.852,207.3,207.852,3900.0
2013-08-19 14:00:00,252.29,252.66,251.93,252.29,7000.0,207.852,208.1568,207.5554,207.852,7000.0
2013-08-19 14:30:00,252.32,252.55,252.01,252.38,5900.0,207.8767,208.0662,207.6213,207.9261,5900.0
2013-08-19 15:00:00,252.22,252.97,251.89,252.77,9000.0,207.7943,208.4122,207.5224,208.2474,9000.0
2013-08-19 15:30:00,252.69,253.0,251.6,251.63,27300.0,208.1815,208.4369,207.2835,207.3082,27300.0
2013-08-20 09:30:00,252.42,252.42,250.06,250.06,6800.0,207.9591,207.9591,206.0148,206.0148,6800.0
2013-08-20 10:00:00,250.44,250.78,249.75,250.5,16400.0,206.3278,206.6079,205.7594,206.3773,16400.0
2013-08-20 10:30:00,250.44,251.63,250.39,251.63,10700.0,206.3278,207.3082,206.2866,207.3082,10700.0
2013-08-20 11:00:00,251.86,252.05,251.55,251.66,3600.0,207.4977,207.6543,207.2423,207.3329,3600.0
2013-08-20 11:30:00,251.7,252.85,251.7,252.69,6300.0,207.3659,208.3133,207.3659,208.1815,6300.0
2013-08-20 12:00:00,252.49,253.25,252.49,253.25,4800.0,208.0168,208.6429,208.0168,208.6429,4800.0
2013-08-20 12:30:00,253.27,253.48,252.62,252.84,4000.0,208.6594,208.8324,208.1239,208.3051,4000.0
2013-08-20 13:00:00,253.3,253.44,252.65,252.65,3700.0,208.6841,208.7994,208.1486,208.1486,3700.0
2013-08-20 13:30:00,252.81,253.02,252.43,252.81,4700.0,208.2804,208.4534,207.9673,208.2804,4700.0
2013-08-20 14:00:00,252.8,253.05,252.26,252.42,13300.0,208.2721,208.4781,207.8273,207.9591,13300.0
2013-08-20 14:30:00,252.32,252.78,252.15,252.26,9800.0,207.8767,208.2557,207.7366,207.8273,9800.0
2013-08-20 15:00:00,252.27,252.62,252.26,252.49,5000.0,207.8355,208.1239,207.8273,208.0168,5000.0
2013-08-20 15:30:00,252.36,252.52,251.05,251.26,25900.0,207.9096,208.0415,206.8304,207.0034,25900.0
2013-08-21 09:30:00,251.02,252.47,249.95,251.0,9000.0,206.8057,208.0003,205.9241,206.7892,9000.0
2013-08-21 10:00:00,250.94,251.37,250.51,251.02,5000.0,206.7398,207.094,206.3855,206.8057,5000.0
2013-08-21 10:30:00,250.88,251.37,250.46,251.31,3900.0,206.6903,207.094,206.3443,207.0446,3900.0
2013-08-21 11:00:00,251.14,251.79,250.88,251.26,5200.0,206.9045,207.44,206.6903,207.0034,5200.0
2013-08-21 11:30:00,251.24,251.68,250.24,250.24,9000.0,206.9869,207.3494,206.1631,206.1631,9000.0
2013-08-21 12:00:00,250.64,251.0,250.44,250.58,3400.0,206.4926,206.7892,206.3278,206.4432,3400.0
2013-08-21 12:30:00,250.75,250.85,250.34,250.36,4800.0,206.5832,206.6656,206.2454,206.2619,4800.0
2013-08-21 13:00:00,250.51,250.51,249.93,250.23,6400.0,206.3855,206.3855,205.9077,206.1548,6400.0
2013-08-21 13:30:00,250.09,250.24,249.69,250.03,19200.0,206.0395,206.1631,205.7099,205.9901,19200.0
2013-08-21 14:00:00,249.92,249.92,248.47,249.71,19400.0,205.8994,205.8994,204.7048,205.7264,19400.0
2013-08-21 14:30:00,249.9,250.76,249.86,250.36,12500.0,205.883,206.5915,205.85,206.2619,12500.0
2013-08-21 15:00:00,250.27,250.27,249.4,249.72,18500.0,206.1878,206.1878,205.471,205.7347,18500.0
2013-08-21 15:30:00,249.87,250.19,248.29,249.43,68100.0,205.8582,206.1219,204.5565,205.4957,68100.0
2013-08-22 09:30:00,249.82,251.05,248.31,250.9,22200.0,205.817,206.8304,204.573,206.7068,22200.0
2013-08-22 10:00:00,250.88,251.0,249.99,250.78,19700.0,206.6903,206.7892,205.9571,206.6079,19700.0
2013-08-22 10:30:00,250.92,251.08,250.42,251.08,30900.0,206.7233,206.8551,206.3114,206.8551,30900.0
2013-08-22 11:00:00,250.99,251.28,250.58,250.79,14300.0,206.781,207.0199,206.4432,206.6162,14300.0
2013-08-22 11:30:00,250.8,251.15,250.56,250.82,19300.0,206.6244,206.9128,206.4267,206.6409,19300.0
2013-08-22 12:00:00,250.92,251.0,250.21,250.32,16500.0,206.7233,206.7892,206.1383,206.229,16500.0
2013-08-22 12:30:00,250.49,250.71,249.84,250.21,15500.0,206.369,206.5503,205.8335,206.1383,15500.0
2013-08-22 13:00:00,250.5,250.86,250.31,250.31,9400.0,206.3773,206.6739,206.2207,206.2207,9400.0
2013-08-22 13:30:00,250.32,250.71,250.27,250.51,5200.0,206.229,206.5503,206.1878,206.3855,5200.0
2013-08-22 14:00:00,250.54,250.71,250.2,250.43,14800.0,206.4102,206.5503,206.1301,206.3196,14800.0
2013-08-22 14:30:00,250.57,250.93,250.24,250.5,6100.0,206.4349,206.7315,206.1631,206.3773,6100.0
2013-08-22 15:00:00,250.51,251.02,250.5,250.72,30800.0,206.3855,206.8057,206.3773,206.5585,30800.0
2013-08-22 15:30:00,250.77,251.53,250.6,251.32,33800.0,206.5997,207.2258,206.4597,207.0528,33800.0
2013-08-23 09:30:00,251.28,252.36,250.11,250.47,15200.0,207.0199,207.9096,206.056,206.3526,15200.0
2013-08-23 10:00:00,250.55,251.55,250.39,250.61,14300.0,206.4185,207.2423,206.2866,206.4679,14300.0
2013-08-23 10:30:00,250.61,251.73,250.52,251.68,12500.0,206.4679,207.3906,206.3937,207.3494,12500.0
2013-08-23 11:00:00,251.73,252.2,251.26,252.1,8800.0,207.3906,207.7778,207.0034,207.6954,8800.0
2013-08-23 11:30:00,251.86,252.99,251.86,252.5,10200.0,207.4977,208.4287,207.4977,208.025,10200.0
2013-08-23 12:00:00,252.34,252.69,252.21,252.21,8300.0,207.8932,208.1815,207.7861,207.7861,8300.0
2013-08-23 12:30:00,252.13,252.53,252.06,252.33,11300.0,207.7202,208.0497,207.6625,207.8849,11300.0
2013-08-23 13:00:00,252.33,252.33,251.95,251.95,5300.0,207.8849,207.8849,207.5719,207.5719,5300.0
2013-08-23 13:30:00,251.96,252.33,251.96,252.15,10000.0,207.5801,207.8849,207.5801,207.7366,10000.0
2013-08-23 14:00:00,251.98,252.38,251.98,252.16,7100.0,207.5966,207.9261,207.5966,207.7449,7100.0
2013-08-23 14:30:00,252.21,252.72,252.04,252.66,12300.0,207.7861,208.2062,207.646,208.1568,12300.0
2013-08-23 15:00:00,252.66,253.34,252.35,253.34,46200.0,208.1568,208.717,207.9014,208.717,46200.0
2013-08-23 15:30:00,253.33,254.18,252.75,254.03,57100.0,208.7088,209.4091,208.231,209.2855,57100.0
2013-08-26 09:30:00,253.86,255.97,251.35,254.77,23800.0,209.1454,210.8838,207.0775,209.8952,23800.0
2013-08-26 10:00:00,254.8,255.37,254.59,255.25,13800.0,209.9199,210.3895,209.7469,210.2906,13800.0
2013-08-26 10:30:00,255.26,255.57,254.95,255.09,9300.0,210.2988,210.5542,210.0435,210.1588,9300.0
2013-08-26 11:00:00,254.98,256.06,254.98,255.75,17300.0,210.0682,210.9579,210.0682,210.7025,17300.0
2013-08-26 11:30:00,255.81,256.14,255.3,255.36,14700.0,210.752,211.0238,210.3318,210.3812,14700.0
2013-08-26 12:00:00,255.21,255.32,254.69,254.71,11400.0,210.2577,210.3483,209.8292,209.8457,11400.0
2013-08-26 12:30:00,254.6,254.94,254.1,254.76,29700.0,209.7551,210.0352,209.3432,209.8869,29700.0
2013-08-26 13:00:00,254.61,254.67,253.9,253.9,19500.0,209.7633,209.8128,209.1784,209.1784,19500.0
2013-08-26 13:30:00,253.9,253.92,253.56,253.77,12100.0,209.1784,209.1949,208.8983,209.0713,12100.0
2013-08-26 14:00:00,253.78,254.16,253.31,253.4,18600.0,209.0795,209.3926,208.6923,208.7665,18600.0
2013-08-26 14:30:00,253.43,253.49,252.99,253.38,26600.0,208.7912,208.8406,208.4287,208.75,26600.0
2013-08-26 15:00:00,253.31,253.46,251.46,251.98,44400.0,208.6923,208.8159,207.1682,207.5966,44400.0
2013-08-26 15:30:00,252.01,252.74,251.65,252.17,39300.0,207.6213,208.2227,207.3247,207.7531,39300.0
2013-08-27 09:30:00,250.71,251.68,249.5,249.74,32100.0,206.5503,207.3494,205.5534,205.7511,32100.0
2013-08-27 10:00:00,249.96,250.74,248.7,248.81,19700.0,205.9324,206.575,204.8943,204.9849,19700.0
2013-08-27 10:30:00,249.07,249.6,248.44,249.6,17200.0,205.1991,205.6358,204.6801,205.6358,17200.0
2013-08-27 11:00:00,249.7,250.09,248.7,249.88,24300.0,205.7182,206.0395,204.8943,205.8665,24300.0
2013-08-27 11:30:00,249.98,250.43,249.56,250.24,28000.0,205.9489,206.3196,205.6028,206.1631,28000.0
2013-08-27 12:00:00,250.07,250.41,249.77,250.12,8100.0,206.023,206.3031,205.7758,206.0642,8100.0
2013-08-27 12:30:00,250.07,250.37,249.66,249.66,21500.0,206.023,206.2702,205.6852,205.6852,21500.0
2013-08-27 13:00:00,249.66,249.99,249.2,249.41,20000.0,205.6852,205.9571,205.3062,205.4793,20000.0
2013-08-27 13:30:00,249.42,250.04,249.04,249.04,14500.0,205.4875,205.9983,205.1744,205.1744,14500.0
2013-08-27 14:00:00,249.0,249.25,248.4,249.16,19800.0,205.1415,205.3474,204.6472,205.2733,19800.0
2013-08-27 14:30:00,249.14,249.16,248.56,248.75,15500.0,205.2568,205.2733,204.779,204.9355,15500.0
2013-08-27 15:00:00,248.91,249.59,247.71,248.25,36000.0,205.0673,205.6276,204.0787,204.5236,36000.0
2013-08-27 15:30:00,248.2,248.26,247.38,247.79,51700.0,204.4824,204.5318,203.8068,204.1446,51700.0
2013-08-28 09:30:00,247.12,248.35,245.01,247.1,16600.0,203.5926,204.606,201.8543,203.5761,16600.0
2013-08-28 10:00:00,247.32,248.31,247.07,248.1,12400.0,203.7574,204.573,203.5514,204.4,12400.0
2013-08-28 10:30:00,248.15,248.61,247.76,248.58,11400.0,204.4412,204.8202,204.1199,204.7955,11400.0
2013-08-28 11:00:00,248.6,249.21,248.36,248.75,10500.0,204.8119,205.3145,204.6142,204.9355,10500.0
2013-08-28 11:30:00,248.56,249.1,248.32,248.98,6400.0,204.779,205.2239,204.5812,205.125,6400.0
2013-08-28 12:00:00,248.77,249.59,248.48,249.52,34400.0,204.952,205.6276,204.7131,205.5699,34400.0
2013-08-28 12:30:00,249.51,250.03,249.23,249.55,12800.0,205.5616,205.9901,205.331,205.5946,12800.0
2013-08-28 13:00:00,249.93,249.93,249.22,249.51,7800.0,205.9077,205.9077,205.3227,205.5616,7800.0
2013-08-28 13:30:00,249.46,249.74,248.97,248.98,22900.0,205.5205,205.7511,205.1168,205.125,22900.0
2013-08-28 14:00:00,249.42,249.53,248.85,249.25,5400.0,205.4875,205.5781,205.0179,205.3474,5400.0
2013-08-28 14:30:00,249.42,249.86,249.08,249.43,17800.0,205.4875,205.85,205.2074,205.4957,17800.0
2013-08-28 15:00:00,249.5,250.0,249.23,249.59,28100.0,205.5534,205.9653,205.331,205.6276,28100.0
2013-08-28 15:30:00,249.59,250.0,248.78,248.85,51700.0,205.6276,205.9653,204.9602,205.0179,51700.0
2013-08-29 09:30:00,247.91,249.84,247.74,248.57,11500.0,204.2435,205.8335,204.1034,204.7872,11500.0
2013-08-29 10:00:00,248.55,249.26,248.55,249.16,14100.0,204.7707,205.3557,204.7707,205.2733,14100.0
2013-08-29 10:30:00,249.16,249.41,248.64,249.06,14200.0,205.2733,205.4793,204.8449,205.1909,14200.0
2013-08-29 11:00:00,248.88,249.2,248.59,249.0,10200.0,205.0426,205.3062,204.8037,205.1415,10200.0
2013-08-29 11:30:00,249.1,249.14,248.32,248.76,6900.0,205.2239,205.2568,204.5812,204.9437,6900.0
2013-08-29 12:00:00,248.84,249.03,248.5,248.71,9800.0,205.0097,205.1662,204.7295,204.9026,9800.0
2013-08-29 12:30:00,248.81,248.92,248.27,248.7,8600.0,204.9849,205.0756,204.5401,204.8943,8600.0
2013-08-29 13:00:00,248.71,248.79,247.45,247.67,11500.0,204.9026,204.9685,203.8645,204.0457,11500.0
2013-08-29 13:30:00,247.85,248.04,247.41,247.78,14500.0,204.194,204.3506,203.8315,204.1364,14500.0
2013-08-29 14:00:00,247.77,248.3,247.68,247.93,15900.0,204.1281,204.5648,204.054,204.2599,15900.0
2013-08-29 14:30:00,247.93,248.28,247.76,247.76,12700.0,204.2599,204.5483,204.1199,204.1199,12700.0
2013-08-29 15:00:00,247.82,248.06,247.3,247.34,24500.0,204.1693,204.367,203.7409,203.7739,24500.0
2013-08-29 15:30:00,247.31,247.34,246.93,247.27,36600.0,203.7491,203.7739,203.4361,203.7162,36600.0
2013-08-30 09:30:00,247.96,247.96,246.0,247.6,5900.0,204.2847,204.2847,202.6699,203.9881,5900.0
2013-08-30 10:00:00,247.8,247.8,246.95,247.16,8100.0,204.1528,204.1528,203.4526,203.6256,8100.0
2013-08-30 10:30:00,247.11,247.61,246.39,247.01,8400.0,203.5844,203.9963,202.9912,203.502,8400.0
2013-08-30 11:00:00,246.81,247.81,246.56,247.63,11900.0,203.3372,204.1611,203.1313,204.0128,11900.0
2013-08-30 11:30:00,247.51,247.81,246.98,247.72,27700.0,203.9139,204.1611,203.4773,204.0869,27700.0
2013-08-30 12:00:00,247.62,248.53,247.62,248.27,9200.0,204.0045,204.7543,204.0045,204.5401,9200.0
2013-08-30 12:30:00,248.25,248.39,247.92,248.08,14400.0,204.5236,204.6389,204.2517,204.3835,14400.0
2013-08-30 13:00:00,248.07,248.21,247.01,247.69,14300.0,204.3753,204.4906,203.502,204.0622,14300.0
2013-08-30 13:30:00,247.91,248.25,247.42,247.42,8900.0,204.2435,204.5236,203.8398,203.8398,8900.0
2013-08-30 14:00:00,247.1,247.57,247.1,247.46,5000.0,203.5761,203.9634,203.5761,203.8727,5000.0
2013-08-30 14:30:00,247.46,248.13,247.45,248.06,15300.0,203.8727,204.4247,203.8645,204.367,15300.0
2013-08-30 15:00:00,247.98,248.18,247.72,247.77,14000.0,204.3011,204.4659,204.0869,204.1281,14000.0
2013-08-30 15:30:00,247.77,247.77,246.37,247.04,41800.0,204.1281,204.1281,202.9747,203.5267,41800.0
2013-09-03 09:30:00,249.39,251.89,248.96,249.66,105000.0,205.4628,207.5224,205.1085,205.6852,105000.0
2013-09-03 10:00:00,249.67,250.58,249.38,250.25,35200.0,205.6935,206.4432,205.4545,206.1713,35200.0
2013-09-03 10:30:00,250.39,251.28,250.25,250.94,8900.0,206.2866,207.0199,206.1713,206.7398,8900.0
2013-09-03 11:00:00,251.16,251.53,250.43,250.43,17600.0,206.921,207.2258,206.3196,206.3196,17600.0
2013-09-03 11:30:00,250.42,251.06,250.36,250.62,11700.0,206.3114,206.8386,206.2619,206.4761,11700.0
2013-09-03 12:00:00,250.71,250.71,249.62,250.01,10100.0,206.5503,206.5503,205.6523,205.9736,10100.0
2013-09-03 12:30:00,250.1,250.1,248.87,249.23,12700.0,206.0477,206.0477,205.0344,205.331,12700.0
2013-09-03 13:00:00,249.11,249.92,249.01,249.6,18000.0,205.2321,205.8994,205.1497,205.6358,18000.0
2013-09-03 13:30:00,249.61,250.07,249.26,249.57,21800.0,205.644,206.023,205.3557,205.6111,21800.0
2013-09-03 14:00:00,249.53,249.95,249.26,249.6,14900.0,205.5781,205.9241,205.3557,205.6358,14900.0
2013-09-03 14:30:00,249.62,250.35,249.45,250.27,19400.0,205.6523,206.2537,205.5122,206.1878,19400.0
2013-09-03 15:00:00,250.45,251.16,250.32,251.06,24200.0,206.3361,206.921,206.229,206.8386,24200.0
2013-09-03 15:30:00,250.97,252.03,250.85,251.39,56600.0,206.7645,207.6378,206.6656,207.1105,56600.0
2013-09-04 09:30:00,252.0,254.29,251.08,253.99,47600.0,207.6131,209.4997,206.8551,209.2525,47600.0
2013-09-04 10:00:00,254.09,255.13,253.93,255.01,30100.0,209.3349,210.1917,209.2031,210.0929,30100.0
2013-09-04 10:30:00,255.19,255.32,254.82,255.19,29800.0,210.2412,210.3483,209.9363,210.2412,29800.0
2013-09-04 11:00:00,255.1,255.3,254.88,255.02,23100.0,210.167,210.3318,209.9858,210.1011,23100.0
2013-09-04 11:30:00,255.05,255.85,255.05,255.37,17800.0,210.1258,210.7849,210.1258,210.3895,17800.0
2013-09-04 12:00:00,255.34,255.51,254.82,254.91,22200.0,210.3648,210.5048,209.9363,210.0105,22200.0
2013-09-04 12:30:00,254.91,255.21,254.75,255.1,22100.0,210.0105,210.2577,209.8787,210.167,22100.0
2013-09-04 13:00:00,255.08,255.97,255.08,255.45,11900.0,210.1506,210.8838,210.1506,210.4554,11900.0
2013-09-04 13:30:00,255.5,256.05,255.4,255.77,19900.0,210.4966,210.9497,210.4142,210.719,19900.0
2013-09-04 14:00:00,255.73,256.22,255.46,255.77,21900.0,210.6861,211.0898,210.4636,210.719,21900.0
2013-09-04 14:30:00,255.81,256.48,255.57,256.34,25400.0,210.752,211.304,210.5542,211.1886,25400.0
2013-09-04 15:00:00,256.15,256.21,255.05,255.13,37700.0,211.0321,211.0815,210.1258,210.1917,37700.0
2013-09-04 15:30:00,255.13,255.89,255.05,255.85,59400.0,210.1917,210.8179,210.1258,210.7849,59400.0
2013-09-05 09:30:00,255.93,260.21,255.88,259.35,40600.0,210.8508,214.377,210.8096,213.6684,40600.0
2013-09-05 10:00:00,259.0,260.23,259.0,259.73,70200.0,213.3801,214.3934,213.3801,213.9815,70200.0
2013-09-05 10:30:00,259.73,259.99,259.16,259.56,16700.0,213.9815,214.1957,213.5119,213.8415,16700.0
2013-09-05 11:00:00,259.59,259.98,259.28,259.5,16500.0,213.8662,214.1875,213.6108,213.792,16500.0
2013-09-05 11:30:00,259.74,260.03,259.61,259.9,11700.0,213.9897,214.2287,213.8826,214.1216,11700.0
2013-09-05 12:00:00,259.75,259.93,259.33,259.72,11000.0,213.998,214.1463,213.652,213.9733,11000.0
2013-09-05 12:30:00,259.74,260.1,259.62,260.0,10300.0,213.9897,214.2863,213.8909,214.204,10300.0
2013-09-05 13:00:00,259.73,260.09,259.53,259.9,7300.0,213.9815,214.2781,213.8167,214.1216,7300.0
2013-09-05 13:30:00,259.85,260.32,259.75,260.06,17100.0,214.0804,214.4676,213.998,214.2534,17100.0
2013-09-05 14:00:00,260.07,260.28,259.69,259.87,17400.0,214.2616,214.4346,213.9486,214.0968,17400.0
2013-09-05 14:30:00,259.85,260.4,259.76,259.96,16900.0,214.0804,214.5335,214.0062,214.171,16900.0
2013-09-05 15:00:00,259.97,260.2,259.67,259.98,21200.0,214.1792,214.3687,213.9321,214.1875,21200.0
2013-09-05 15:30:00,259.96,260.0,259.31,259.61,36500.0,214.171,214.204,213.6355,213.8826,36500.0
2013-09-06 09:30:00,259.8,261.36,257.7,258.14,20900.0,214.0392,215.3244,212.3091,212.6716,20900.0
2013-09-06 10:00:00,258.08,258.74,257.0,258.49,16500.0,212.6221,213.1659,211.7324,212.9599,16500.0
2013-09-06 10:30:00,258.91,260.84,258.5,260.71,29300.0,213.3059,214.896,212.9682,214.7889,29300.0
2013-09-06 11:00:00,260.68,260.89,260.0,260.41,27200.0,214.7642,214.9372,214.204,214.5417,27200.0
2013-09-06 11:30:00,260.5,260.88,259.98,260.4,11200.0,214.6159,214.9289,214.1875,214.5335,11200.0
2013-09-06 12:00:00,260.56,260.62,259.76,259.98,14200.0,214.6653,214.7147,214.0062,214.1875,14200.0
2013-09-06 12:30:00,260.09,260.22,259.48,260.01,7800.0,214.2781,214.3852,213.7755,214.2122,7800.0
2013-09-06 13:00:00,259.96,260.37,259.72,259.92,5800.0,214.171,214.5088,213.9733,214.138,5800.0
2013-09-06 13:30:00,260.05,260.63,259.75,260.52,13400.0,214.2451,214.723,213.998,214.6324,13400.0
2013-09-06 14:00:00,260.65,260.94,260.1,260.19,8300.0,214.7395,214.9784,214.2863,214.3605,8300.0
2013-09-06 14:30:00,260.25,260.58,259.94,260.1,10700.0,214.4099,214.6818,214.1545,214.2863,10700.0
2013-09-06 15:00:00,259.98,260.36,259.36,259.46,10100.0,214.1875,214.5005,213.6767,213.7591,10100.0
2013-09-06 15:30:00,259.4,259.46,258.34,258.43,48400.0,213.7096,213.7591,212.8363,212.9105,48400.0
2013-09-09 09:30:00,258.93,260.27,258.09,259.99,12200.0,213.3224,214.4264,212.6304,214.1957,12200.0
2013-09-09 10:00:00,259.99,261.16,259.99,260.73,36100.0,214.1957,215.1596,214.1957,214.8054,36100.0
2013-09-09 10:30:00,260.71,261.79,260.64,261.1,23100.0,214.7889,215.6787,214.7312,215.1102,23100.0
2013-09-09 11:00:00,261.28,261.91,260.89,261.34,9100.0,215.2585,215.7775,214.9372,215.3079,9100.0
2013-09-09 11:30:00,261.55,262.56,261.44,262.33,8900.0,215.4809,216.313,215.3903,216.1235,8900.0
2013-09-09 12:00:00,262.31,263.14,262.28,262.61,8600.0,216.1071,216.7909,216.0824,216.3542,8600.0
2013-09-09 12:30:00,262.8,262.8,262.16,262.42,7100.0,216.5108,216.5108,215.9835,216.1977,7100.0
2013-09-09 13:00:00,262.5,262.88,261.99,262.88,23300.0,216.2636,216.5767,215.8434,216.5767,23300.0
2013-09-09 13:30:00,262.88,263.64,262.88,263.32,10200.0,216.5767,217.2028,216.5767,216.9392,10200.0
2013-09-09 14:00:00,263.56,264.13,263.54,263.85,7700.0,217.1369,217.6065,217.1204,217.3758,7700.0
2013-09-09 14:30:00,263.79,264.34,263.77,264.34,17900.0,217.3264,217.7795,217.3099,217.7795,17900.0
2013-09-09 15:00:00,264.29,264.38,263.31,263.87,26400.0,217.7383,217.8125,216.9309,217.3923,26400.0
2013-09-09 15:30:00,263.88,264.19,263.63,264.01,46700.0,217.4005,217.6559,217.1946,217.5076,46700.0
2013-09-10 09:30:00,264.87,267.5,264.67,266.8,22100.0,218.2162,220.3829,218.0514,219.8062,22100.0
2013-09-10 10:00:00,266.94,267.75,266.66,267.75,36100.0,219.9215,220.5889,219.6909,220.5889,36100.0
2013-09-10 10:30:00,267.75,269.01,267.74,268.23,37400.0,220.5889,221.6269,220.5806,220.9843,37400.0
2013-09-10 11:00:00,268.33,269.07,268.33,268.87,16000.0,221.0667,221.6764,221.0667,221.5116,16000.0
2013-09-10 11:30:00,268.83,268.91,267.98,268.36,18300.0,221.4786,221.5446,220.7784,221.0914,18300.0
2013-09-10 12:00:00,268.31,268.51,267.72,268.43,16200.0,221.0502,221.215,220.5642,221.1491,16200.0
2013-09-10 12:30:00,268.39,269.03,268.29,269.02,10200.0,221.1161,221.6434,221.0338,221.6352,10200.0
2013-09-10 13:00:00,268.98,269.22,268.74,269.12,14300.0,221.6022,221.8,221.4045,221.7176,14300.0
2013-09-10 13:30:00,269.1,269.41,268.96,269.34,31600.0,221.7011,221.9565,221.5857,221.8988,31600.0
2013-09-10 14:00:00,269.26,269.34,268.59,268.96,23500.0,221.8329,221.8988,221.2809,221.5857,23500.0
2013-09-10 14:30:00,268.96,269.38,268.79,269.08,10200.0,221.5857,221.9318,221.4457,221.6846,10200.0
2013-09-10 15:00:00,269.22,269.22,268.74,268.92,16300.0,221.8,221.8,221.4045,221.5528,16300.0
2013-09-10 15:30:00,268.78,269.38,268.21,269.3,51900.0,221.4375,221.9318,220.9679,221.8659,51900.0
2013-09-11 09:30:00,269.46,269.83,267.38,268.21,28900.0,221.9977,222.3025,220.284,220.9679,28900.0
2013-09-11 10:00:00,268.5,268.55,267.26,267.51,23600.0,221.2068,221.248,220.1852,220.3911,23600.0
2013-09-11 10:30:00,267.66,268.07,267.29,267.67,24600.0,220.5147,220.8525,220.2099,220.523,24600.0
2013-09-11 11:00:00,267.77,268.56,267.67,268.54,9300.0,220.6054,221.2562,220.523,221.2397,9300.0
2013-09-11 11:30:00,268.45,269.26,268.39,269.26,11700.0,221.1656,221.8329,221.1161,221.8329,11700.0
2013-09-11 12:00:00,269.29,269.93,268.92,269.65,15300.0,221.8576,222.3849,221.5528,222.1542,15300.0
2013-09-11 12:30:00,269.83,270.0,269.43,269.61,15000.0,222.3025,222.4426,221.973,222.1213,15000.0
2013-09-11 13:00:00,269.55,269.73,268.84,269.03,13200.0,222.0718,222.2201,221.4869,221.6434,13200.0
2013-09-11 13:30:00,269.33,269.86,268.97,268.97,9800.0,221.8906,222.3272,221.594,221.594,9800.0
2013-09-11 14:00:00,268.96,269.33,268.92,269.16,9900.0,221.5857,221.8906,221.5528,221.7505,9900.0
2013-09-11 14:30:00,269.25,269.34,268.74,268.74,11400.0,221.8247,221.8988,221.4045,221.4045,11400.0
2013-09-11 15:00:00,268.86,268.97,268.25,268.39,18700.0,221.5034,221.594,221.0008,221.1161,18700.0
2013-09-11 15:30:00,268.27,269.77,268.22,269.66,61500.0,221.0173,222.2531,220.9761,222.1625,61500.0
2013-09-12 09:30:00,267.7,268.14,265.55,268.14,43200.0,220.5477,220.9102,218.7764,220.9102,43200.0
2013-09-12 10:00:00,268.22,269.66,267.63,269.24,25000.0,220.9761,222.1625,220.49,221.8164,25000.0
2013-09-12 10:30:00,269.34,269.44,268.12,268.23,26600.0,221.8988,221.9812,220.8937,220.9843,26600.0
2013-09-12 11:00:00,268.33,268.59,267.91,268.43,25100.0,221.0667,221.2809,220.7207,221.1491,25100.0
2013-09-12 11:30:00,268.45,269.56,268.04,269.17,23700.0,221.1656,222.0801,220.8278,221.7588,23700.0
2013-09-12 12:00:00,269.1,269.23,268.59,268.64,22800.0,221.7011,221.8082,221.2809,221.3221,22800.0
2013-09-12 12:30:00,268.64,269.01,268.36,268.82,38600.0,221.3221,221.6269,221.0914,221.4704,38600.0
2013-09-12 13:00:00,268.84,269.77,268.74,269.72,23300.0,221.4869,222.2531,221.4045,222.2119,23300.0
2013-09-12 13:30:00,269.57,271.23,269.57,271.13,51500.0,222.0883,223.4559,222.0883,223.3735,51500.0
2013-09-12 14:00:00,271.28,271.32,270.79,271.08,33600.0,223.4971,223.5301,223.0934,223.3323,33600.0
2013-09-12 14:30:00,271.02,271.08,270.06,270.06,31100.0,223.2829,223.3323,222.492,222.492,31100.0
2013-09-12 15:00:00,270.21,270.21,268.68,268.85,51500.0,222.6156,222.6156,221.3551,221.4951,51500.0
2013-09-12 15:30:00,268.85,268.97,267.72,268.06,120800.0,221.4951,221.594,220.5642,220.8443,120800.0
2013-09-13 09:30:00,268.95,268.95,265.51,266.81,35400.0,221.5775,221.5775,218.7434,219.8144,35400.0
2013-09-13 10:00:00,266.87,266.98,265.08,265.79,66500.0,219.8639,219.9545,218.3892,218.9741,66500.0
2013-09-13 10:30:00,265.85,267.48,265.68,267.41,18900.0,219.0235,220.3664,218.8835,220.3088,18900.0
2013-09-13 11:00:00,267.45,267.99,267.09,267.78,7900.0,220.3417,220.7866,220.0451,220.6136,7900.0
2013-09-13 11:30:00,267.81,268.0,267.42,267.69,7400.0,220.6383,220.7948,220.317,220.5394,7400.0
2013-09-13 12:00:00,267.96,268.03,267.78,268.0,18600.0,220.7619,220.8196,220.6136,220.7948,18600.0
2013-09-13 12:30:00,267.94,268.0,267.28,267.67,11800.0,220.7454,220.7948,220.2017,220.523,11800.0
2013-09-13 13:00:00,267.79,267.92,267.23,267.69,18100.0,220.6218,220.7289,220.1605,220.5394,18100.0
2013-09-13 13:30:00,267.55,268.0,267.3,267.54,7800.0,220.4241,220.7948,220.2181,220.4159,7800.0
2013-09-13 14:00:00,267.67,267.89,267.55,267.71,8900.0,220.523,220.7042,220.4241,220.5559,8900.0
2013-09-13 14:30:00,267.74,268.0,267.22,267.22,39300.0,220.5806,220.7948,220.1522,220.1522,39300.0
2013-09-13 15:00:00,267.11,267.32,267.0,267.25,11400.0,220.0616,220.2346,219.971,220.1769,11400.0
2013-09-13 15:30:00,267.34,267.47,266.65,267.22,62300.0,220.2511,220.3582,219.6826,220.1522,62300.0
2013-09-16 09:30:00,272.43,272.43,269.07,270.56,14400.0,224.4445,224.4445,221.6764,222.9039,14400.0
2013-09-16 10:00:00,270.44,271.38,269.82,270.89,22600.0,222.8051,223.5795,222.2943,223.1758,22600.0
2013-09-16 10:30:00,270.97,271.5,270.14,270.33,20100.0,223.2417,223.6784,222.5579,222.7144,20100.0
2013-09-16 11:00:00,270.34,271.92,270.13,271.92,47900.0,222.7227,224.0244,222.5497,224.0244,47900.0
2013-09-16 11:30:00,271.76,272.47,271.38,272.47,7000.0,223.8926,224.4775,223.5795,224.4775,7000.0
2013-09-16 12:00:00,272.3,272.33,271.64,272.16,6300.0,224.3374,224.3622,223.7937,224.2221,6300.0
2013-09-16 12:30:00,272.04,272.04,271.46,271.5,8100.0,224.1232,224.1232,223.6454,223.6784,8100.0
2013-09-16 13:00:00,271.52,271.77,270.77,270.77,15700.0,223.6948,223.9008,223.0769,223.0769,15700.0
2013-09-16 13:30:00,270.84,271.0,269.65,270.93,13900.0,223.1346,223.2664,222.1542,223.2088,13900.0
2013-09-16 14:00:00,270.89,271.0,270.39,270.6,21900.0,223.1758,223.2664,222.7639,222.9369,21900.0
2013-09-16 14:30:00,270.43,270.78,270.16,270.63,20000.0,222.7968,223.0852,222.5744,222.9616,20000.0
2013-09-16 15:00:00,270.52,270.8,270.35,270.35,27700.0,222.871,223.1017,222.7309,222.7309,27700.0
2013-09-16 15:30:00,270.35,270.47,269.91,270.04,45700.0,222.7309,222.8298,222.3684,222.4755,45700.0
2013-09-17 09:30:00,270.72,271.72,269.91,270.4,9900.0,223.0357,223.8596,222.3684,222.7721,9900.0
2013-09-17 10:00:00,270.6,271.19,270.5,270.68,12700.0,222.9369,223.423,222.8545,223.0028,12700.0
2013-09-17 10:30:00,270.51,270.75,269.9,270.06,15500.0,222.8627,223.0605,222.3602,222.492,15500.0
2013-09-17 11:00:00,269.95,270.25,268.75,268.75,26500.0,222.4014,222.6485,221.4127,221.4127,26500.0
2013-09-17 11:30:00,268.99,269.0,268.39,269.0,49800.0,221.6105,221.6187,221.1161,221.6187,49800.0
2013-09-17 12:00:00,269.0,269.03,268.92,269.0,29700.0,221.6187,221.6434,221.5528,221.6187,29700.0
2013-09-17 12:30:00,269.0,269.25,268.94,269.0,21500.0,221.6187,221.8247,221.5693,221.6187,21500.0
2013-09-17 13:00:00,269.02,269.07,268.85,269.0,15700.0,221.6352,221.6764,221.4951,221.6187,15700.0
2013-09-17 13:30:00,269.05,269.06,268.79,269.0,12100.0,221.6599,221.6681,221.4457,221.6187,12100.0
2013-09-17 14:00:00,269.0,269.19,268.84,268.88,17600.0,221.6187,221.7752,221.4869,221.5198,17600.0
2013-09-17 14:30:00,268.91,269.11,268.85,268.97,11800.0,221.5446,221.7093,221.4951,221.594,11800.0
2013-09-17 15:00:00,268.86,269.05,268.8,268.95,22900.0,221.5034,221.6599,221.4539,221.5775,22900.0
2013-09-17 15:30:00,269.02,269.37,268.83,269.29,51300.0,221.6352,221.9235,221.4786,221.8576,51300.0
2013-09-18 09:30:00,269.53,271.26,268.92,270.78,9300.0,222.0553,223.4806,221.5528,223.0852,9300.0
2013-09-18 10:00:00,270.82,271.5,270.5,270.72,19500.0,223.1181,223.6784,222.8545,223.0357,19500.0
2013-09-18 10:30:00,270.57,271.16,270.38,270.55,8000.0,222.9122,223.3982,222.7556,222.8957,8000.0
2013-09-18 11:00:00,270.57,270.65,270.22,270.22,5000.0,222.9122,222.9781,222.6238,222.6238,5000.0
2013-09-18 11:30:00,270.24,271.03,270.15,270.34,11700.0,222.6403,223.2911,222.5661,222.7227,11700.0
2013-09-18 12:00:00,270.13,270.39,269.97,270.08,8100.0,222.5497,222.7639,222.4178,222.5085,8100.0
2013-09-18 12:30:00,270.2,270.97,270.04,270.58,17000.0,222.6073,223.2417,222.4755,222.9204,17000.0
2013-09-18 13:00:00,270.56,270.79,270.26,270.72,10400.0,222.9039,223.0934,222.6568,223.0357,10400.0
2013-09-18 13:30:00,270.69,271.03,270.5,270.96,8400.0,223.011,223.2911,222.8545,223.2335,8400.0
2013-09-18 14:00:00,271.14,272.72,271.0,272.2,53200.0,223.3818,224.6835,223.2664,224.2551,53200.0
2013-09-18 14:30:00,272.1,272.25,271.71,272.13,34900.0,224.1727,224.2963,223.8514,224.1974,34900.0
2013-09-18 15:00:00,272.16,273.43,272.08,273.16,19400.0,224.2221,225.2684,224.1562,225.046,19400.0
2013-09-18 15:30:00,273.32,273.97,273.29,273.81,48300.0,225.1778,225.7133,225.1531,225.5815,48300.0
2013-09-19 09:30:00,273.93,275.14,272.93,274.76,20300.0,225.6803,226.6772,224.8565,226.3641,20300.0
2013-09-19 10:00:00,274.97,276.38,274.97,275.99,20500.0,226.5372,227.6988,226.5372,227.3775,20500.0
2013-09-19 10:30:00,275.4,275.65,274.54,274.55,5800.0,226.8914,227.0974,226.1829,226.1911,5800.0
2013-09-19 11:00:00,274.5,275.01,274.29,274.61,22400.0,226.1499,226.5701,225.9769,226.2406,22400.0
2013-09-19 11:30:00,274.75,274.9,274.28,274.55,29000.0,226.3559,226.4795,225.9687,226.1911,29000.0
2013-09-19 12:00:00,274.6,275.13,274.6,274.95,19000.0,226.2323,226.669,226.2323,226.5207,19000.0
2013-09-19 12:30:00,274.98,275.08,274.55,274.55,12100.0,226.5454,226.6278,226.1911,226.1911,12100.0
2013-09-19 13:00:00,274.63,274.81,273.77,274.39,13300.0,226.257,226.4053,225.5485,226.0593,13300.0
2013-09-19 13:30:00,274.32,274.67,274.3,274.5,13000.0,226.0016,226.29,225.9852,226.1499,13000.0
2013-09-19 14:00:00,274.46,274.71,273.98,274.44,19300.0,226.117,226.323,225.7215,226.1005,19300.0
2013-09-19 14:30:00,274.44,274.61,274.18,274.47,15400.0,226.1005,226.2406,225.8863,226.1252,15400.0
2013-09-19 15:00:00,274.44,274.72,274.04,274.17,32600.0,226.1005,226.3312,225.771,225.8781,32600.0
2013-09-19 15:30:00,274.13,274.13,273.5,273.59,76200.0,225.8451,225.8451,225.3261,225.4002,76200.0
2013-09-20 09:30:00,272.93,275.22,272.93,274.81,67200.0,224.8565,226.7431,224.8565,226.4053,67200.0
2013-09-20 10:00:00,274.79,274.81,273.78,274.61,22900.0,226.3889,226.4053,225.5568,226.2406,22900.0
2013-09-20 10:30:00,274.17,274.92,274.17,274.39,14900.0,225.8781,226.496,225.8781,226.0593,14900.0
2013-09-20 11:00:00,274.6,274.77,273.08,273.36,21100.0,226.2323,226.3724,224.9801,225.2107,21100.0
2013-09-20 11:30:00,273.36,273.39,272.79,272.87,16200.0,225.2107,225.2355,224.7411,224.807,16200.0
2013-09-20 12:00:00,272.79,273.18,272.51,272.72,16500.0,224.7411,225.0624,224.5105,224.6835,16500.0
2013-09-20 12:30:00,272.83,272.88,272.31,272.63,6500.0,224.7741,224.8153,224.3457,224.6093,6500.0
2013-09-20 13:00:00,272.73,272.81,271.96,272.07,14300.0,224.6917,224.7576,224.0573,224.148,14300.0
2013-09-20 13:30:00,271.94,272.36,271.63,271.7,10400.0,224.0409,224.3869,223.7855,223.8431,10400.0
2013-09-20 14:00:00,271.8,271.93,271.4,271.56,12500.0,223.9255,224.0326,223.596,223.7278,12500.0
2013-09-20 14:30:00,271.65,271.85,271.18,271.42,20000.0,223.8019,223.9667,223.4147,223.6124,20000.0
2013-09-20 15:00:00,271.35,271.71,270.58,270.6,15200.0,223.5548,223.8514,222.9204,222.9369,15200.0
2013-09-20 15:30:00,270.6,271.6,270.17,270.36,61500.0,222.9369,223.7607,222.5826,222.7392,61500.0
2013-09-23 09:30:00,270.69,270.85,268.14,269.9,13800.0,223.011,223.1428,220.9102,222.3602,13800.0
2013-09-23 10:00:00,270.0,270.27,268.93,268.93,16800.0,222.4426,222.665,221.561,221.561,16800.0
2013-09-23 10:30:00,268.87,270.04,268.87,268.9,24500.0,221.5116,222.4755,221.5116,221.5363,24500.0
2013-09-23 11:00:00,269.16,269.5,267.44,268.48,45800.0,221.7505,222.0306,220.3335,221.1903,45800.0
2013-09-23 11:30:00,268.3,269.12,268.2,268.55,21200.0,221.042,221.7176,220.9596,221.248,21200.0
2013-09-23 12:00:00,268.83,269.22,268.46,268.65,22400.0,221.4786,221.8,221.1738,221.3304,22400.0
2013-09-23 12:30:00,268.83,269.24,268.36,268.99,21200.0,221.4786,221.8164,221.0914,221.6105,21200.0
2013-09-23 13:00:00,268.91,269.26,268.36,268.86,13600.0,221.5446,221.8329,221.0914,221.5034,13600.0
2013-09-23 13:30:00,268.65,269.53,268.6,269.27,10400.0,221.3304,222.0553,221.2892,221.8411,10400.0
2013-09-23 14:00:00,269.43,269.83,268.99,268.99,22900.0,221.973,222.3025,221.6105,221.6105,22900.0
2013-09-23 14:30:00,269.07,269.36,268.65,269.02,14500.0,221.6764,221.9153,221.3304,221.6352,14500.0
2013-09-23 15:00:00,269.03,269.46,268.6,268.77,28300.0,221.6434,221.9977,221.2892,221.4292,28300.0
2013-09-23 15:30:00,268.87,269.17,268.12,268.18,70800.0,221.5116,221.7588,220.8937,220.9431,70800.0
2013-09-24 09:30:00,267.88,268.83,267.19,268.47,26000.0,220.696,221.4786,220.1275,221.1821,26000.0
2013-09-24 10:00:00,268.51,268.51,267.51,267.7,35800.0,221.215,221.215,220.3911,220.5477,35800.0
2013-09-24 10:30:00,267.96,268.0,267.45,267.52,20400.0,220.7619,220.7948,220.3417,220.3994,20400.0
2013-09-24 11:00:00,267.71,268.02,267.3,267.73,34400.0,220.5559,220.8113,220.2181,220.5724,34400.0
2013-09-24 11:30:00,267.7,267.75,266.91,267.49,55200.0,220.5477,220.5889,219.8968,220.3747,55200.0
2013-09-24 12:00:00,267.51,268.95,267.3,268.62,30500.0,220.3911,221.5775,220.2181,221.3056,30500.0
2013-09-24 12:30:00,268.7,270.1,268.7,269.73,21100.0,221.3715,222.5249,221.3715,222.2201,21100.0
2013-09-24 13:00:00,269.92,270.57,269.59,270.54,6600.0,222.3767,222.9122,222.1048,222.8874,6600.0
2013-09-24 13:30:00,270.54,270.59,270.14,270.31,11800.0,222.8874,222.9286,222.5579,222.698,11800.0
2013-09-24 14:00:00,270.36,270.36,269.51,269.95,9700.0,222.7392,222.7392,222.0389,222.4014,9700.0
2013-09-24 14:30:00,269.8,270.13,269.34,269.47,9300.0,222.2778,222.5497,221.8988,222.0059,9300.0
2013-09-24 15:00:00,269.48,269.86,268.86,268.96,15300.0,222.0142,222.3272,221.5034,221.5857,15300.0
2013-09-24 15:30:00,269.01,269.12,267.88,268.26,29600.0,221.6269,221.7176,220.696,221.009,29600.0
2013-09-25 09:30:00,269.1,269.45,267.26,267.84,8800.0,221.7011,221.9894,220.1852,220.663,8800.0
2013-09-25 10:00:00,267.53,268.43,267.3,268.43,8200.0,220.4076,221.1491,220.2181,221.1491,8200.0
2013-09-25 10:30:00,268.42,269.25,268.31,269.25,5600.0,221.1409,221.8247,221.0502,221.8247,5600.0
2013-09-25 11:00:00,269.11,270.04,268.31,270.04,18600.0,221.7093,222.4755,221.0502,222.4755,18600.0
2013-09-25 11:30:00,269.84,270.27,269.51,269.93,7600.0,222.3107,222.665,222.0389,222.3849,7600.0
2013-09-25 12:00:00,269.65,269.96,268.56,268.92,6600.0,222.1542,222.4096,221.2562,221.5528,6600.0
2013-09-25 12:30:00,269.11,269.61,269.0,269.37,8300.0,221.7093,222.1213,221.6187,221.9235,8300.0
2013-09-25 13:00:00,269.52,269.79,268.86,269.14,16100.0,222.0471,222.2696,221.5034,221.734,16100.0
2013-09-25 13:30:00,269.14,269.16,267.78,269.1,12100.0,221.734,221.7505,220.6136,221.7011,12100.0
2013-09-25 14:00:00,268.81,268.94,268.09,268.5,7200.0,221.4622,221.5693,220.869,221.2068,7200.0
2013-09-25 14:30:00,268.5,268.7,267.8,267.81,11200.0,221.2068,221.3715,220.6301,220.6383,11200.0
2013-09-25 15:00:00,267.98,268.16,267.35,267.59,11800.0,220.7784,220.9267,220.2593,220.4571,11800.0
2013-09-25 15:30:00,267.65,268.09,267.09,267.16,20100.0,220.5065,220.869,220.0451,220.1028,20100.0
2013-09-26 09:30:00,268.17,271.96,268.17,269.54,23600.0,220.9349,224.0573,220.9349,222.0636,23600.0
2013-09-26 10:00:00,269.41,270.24,269.41,270.0,16600.0,221.9565,222.6403,221.9565,222.4426,16600.0
2013-09-26 10:30:00,270.18,270.31,269.2,269.87,25200.0,222.5909,222.698,221.7835,222.3355,25200.0
2013-09-26 11:00:00,269.82,269.82,268.99,269.69,11500.0,222.2943,222.2943,221.6105,222.1872,11500.0
2013-09-26 11:30:00,269.82,269.92,269.41,269.7,25100.0,222.2943,222.3767,221.9565,222.1954,25100.0
2013-09-26 12:00:00,269.66,269.66,268.77,269.05,19100.0,222.1625,222.1625,221.4292,221.6599,19100.0
2013-09-26 12:30:00,269.05,269.54,268.82,269.03,16900.0,221.6599,222.0636,221.4704,221.6434,16900.0
2013-09-26 13:00:00,269.1,269.49,268.82,269.1,18900.0,221.7011,222.0224,221.4704,221.7011,18900.0
2013-09-26 13:30:00,269.11,269.44,268.5,268.87,10500.0,221.7093,221.9812,221.2068,221.5116,10500.0
2013-09-26 14:00:00,268.77,269.0,268.22,268.56,16300.0,221.4292,221.6187,220.9761,221.2562,16300.0
2013-09-26 14:30:00,268.55,268.73,268.08,268.3,9900.0,221.248,221.3963,220.8607,221.042,9900.0
2013-09-26 15:00:00,268.29,268.45,267.97,268.16,14100.0,221.0338,221.1656,220.7701,220.9267,14100.0
2013-09-26 15:30:00,268.14,269.11,268.14,269.0,36700.0,220.9102,221.7093,220.9102,221.6187,36700.0
2013-09-27 09:30:00,269.05,269.55,265.89,265.89,33600.0,221.6599,222.0718,219.0565,219.0565,33600.0
2013-09-27 10:00:00,265.67,265.88,264.66,265.08,27800.0,218.8752,219.0483,218.0431,218.3892,27800.0
2013-09-27 10:30:00,265.39,265.74,264.56,264.75,86900.0,218.6446,218.9329,217.9608,218.1173,86900.0
2013-09-27 11:00:00,264.67,265.05,264.33,265.0,16200.0,218.0514,218.3645,217.7713,218.3233,16200.0
2013-09-27 11:30:00,265.05,265.69,264.76,265.23,15300.0,218.3645,218.8917,218.1255,218.5127,15300.0
2013-09-27 12:00:00,265.38,266.8,265.16,266.05,17900.0,218.6363,219.8062,218.4551,219.1883,17900.0
2013-09-27 12:30:00,266.1,266.13,265.37,265.65,9300.0,219.2295,219.2542,218.6281,218.8588,9300.0
2013-09-27 13:00:00,265.79,266.06,265.36,265.36,12200.0,218.9741,219.1966,218.6198,218.6198,12200.0
2013-09-27 13:30:00,265.31,265.58,264.97,264.97,8800.0,218.5787,218.8011,218.2985,218.2985,8800.0
2013-09-27 14:00:00,264.98,265.2,264.51,264.63,14900.0,218.3068,218.488,217.9196,218.0184,14900.0
2013-09-27 14:30:00,264.55,264.76,263.69,263.76,23500.0,217.9525,218.1255,217.244,217.3017,23500.0
2013-09-27 15:00:00,263.74,264.06,263.55,263.88,29900.0,217.2852,217.5488,217.1287,217.4005,29900.0
2013-09-27 15:30:00,263.99,264.38,263.75,263.87,73900.0,217.4912,217.8125,217.2934,217.3923,73900.0
2013-09-30 09:30:00,261.72,263.72,261.29,261.75,37500.0,215.621,217.2687,215.2667,215.6457,37500.0
2013-09-30 10:00:00,261.93,262.05,261.25,261.98,28500.0,215.794,215.8929,215.2338,215.8352,28500.0
2013-09-30 10:30:00,261.9,262.18,261.45,261.93,30600.0,215.7693,216.0,215.3985,215.794,30600.0
2013-09-30 11:00:00,262.0,262.74,261.71,262.74,22500.0,215.8517,216.4613,215.6128,216.4613,22500.0
2013-09-30 11:30:00,262.74,262.74,262.04,262.36,20700.0,216.4613,216.4613,215.8846,216.1483,20700.0
2013-09-30 12:00:00,262.29,262.45,261.52,261.75,15900.0,216.0906,216.2224,215.4562,215.6457,15900.0
2013-09-30 12:30:00,262.0,262.86,261.96,262.27,14300.0,215.8517,216.5602,215.8187,216.0741,14300.0
2013-09-30 13:00:00,262.44,263.55,262.31,262.52,19800.0,216.2142,217.1287,216.1071,216.2801,19800.0
2013-09-30 13:30:00,262.77,263.23,262.31,262.31,14600.0,216.486,216.865,216.1071,216.1071,14600.0
2013-09-30 14:00:00,262.33,263.24,262.29,262.55,17300.0,216.1235,216.8733,216.0906,216.3048,17300.0
2013-09-30 14:30:00,262.5,263.0,262.3,262.3,18900.0,216.2636,216.6755,216.0988,216.0988,18900.0
2013-09-30 15:00:00,262.13,262.39,261.37,261.53,34400.0,215.9588,216.173,215.3326,215.4645,34400.0
2013-09-30 15:30:00,261.5,261.87,261.04,261.79,71300.0,215.4397,215.7446,215.0608,215.6787,71300.0
2013-10-01 09:30:00,261.77,264.07,261.0,262.31,23600.0,215.6622,217.5571,215.0278,216.1071,23600.0
2013-10-01 10:00:00,262.09,264.14,261.84,263.58,42400.0,215.9258,217.6147,215.7199,217.1534,42400.0
2013-10-01 10:30:00,263.81,264.37,262.88,263.93,13800.0,217.3429,217.8042,216.5767,217.4417,13800.0
2013-10-01 11:00:00,263.87,264.14,263.11,263.19,22700.0,217.3923,217.6147,216.7662,216.8321,22700.0
2013-10-01 11:30:00,263.21,263.94,263.11,263.11,9300.0,216.8485,217.45,216.7662,216.7662,9300.0
2013-10-01 12:00:00,263.23,263.5,262.82,263.29,19200.0,216.865,217.0875,216.5272,216.9145,19200.0
2013-10-01 12:30:00,263.25,263.5,263.13,263.5,42100.0,216.8815,217.0875,216.7826,217.0875,42100.0
2013-10-01 13:00:00,263.5,263.63,263.39,263.51,45600.0,217.0875,217.1946,216.9968,217.0957,45600.0
2013-10-01 13:30:00,263.66,263.85,263.23,263.46,29400.0,217.2193,217.3758,216.865,217.0545,29400.0
2013-10-01 14:00:00,263.5,263.5,262.91,263.08,24900.0,217.0875,217.0875,216.6014,216.7414,24900.0
2013-10-01 14:30:00,263.17,264.48,263.06,264.44,33800.0,216.8156,217.8948,216.725,217.8619,33800.0
2013-10-01 15:00:00,264.29,264.54,263.83,264.4,25800.0,217.7383,217.9443,217.3593,217.8289,25800.0
2013-10-01 15:30:00,264.44,264.56,263.76,264.29,55900.0,217.8619,217.9608,217.3017,217.7383,55900.0
2013-10-02 09:30:00,263.16,265.0,261.67,262.82,9400.0,216.8074,218.3233,215.5798,216.5272,9400.0
2013-10-02 10:00:00,262.36,262.52,261.03,262.27,13100.0,216.1483,216.2801,215.0525,216.0741,13100.0
2013-10-02 10:30:00,262.44,263.28,261.87,262.83,17800.0,216.2142,216.9062,215.7446,216.5355,17800.0
2013-10-02 11:00:00,262.81,263.9,262.35,263.17,18300.0,216.519,217.417,216.14,216.8156,18300.0
2013-10-02 11:30:00,263.36,263.69,262.91,262.95,16800.0,216.9721,217.244,216.6014,216.6343,16800.0
2013-10-02 12:00:00,262.73,263.29,262.68,263.03,4900.0,216.4531,216.9145,216.4119,216.7003,4900.0
2013-10-02 12:30:00,263.17,263.94,263.17,263.63,7200.0,216.8156,217.45,216.8156,217.1946,7200.0
2013-10-02 13:00:00,263.65,264.27,263.42,263.9,24500.0,217.211,217.7218,217.0216,217.417,24500.0
2013-10-02 13:30:00,263.82,264.84,263.82,264.08,9500.0,217.3511,218.1914,217.3511,217.5653,9500.0
2013-10-02 14:00:00,264.08,264.49,263.8,264.18,11700.0,217.5653,217.9031,217.3346,217.6477,11700.0
2013-10-02 14:30:00,264.16,264.75,263.93,264.16,14600.0,217.6312,218.1173,217.4417,217.6312,14600.0
2013-10-02 15:00:00,264.23,264.47,263.85,264.12,13200.0,217.6889,217.8866,217.3758,217.5983,13200.0
2013-10-02 15:30:00,264.15,264.71,263.76,264.55,52100.0,217.623,218.0843,217.3017,217.9525,52100.0
2013-10-03 09:30:00,263.71,265.0,261.96,262.8,34300.0,217.2605,218.3233,215.8187,216.5108,34300.0
2013-10-03 10:00:00,262.27,263.37,261.71,262.5,37900.0,216.0741,216.9804,215.6128,216.2636,37900.0
2013-10-03 10:30:00,262.42,263.49,261.8,262.57,31000.0,216.1977,217.0792,215.6869,216.3213,31000.0
2013-10-03 11:00:00,262.77,263.44,262.4,262.53,24500.0,216.486,217.038,216.1812,216.2883,24500.0
2013-10-03 11:30:00,262.28,262.9,261.61,261.61,18400.0,216.0824,216.5931,215.5304,215.5304,18400.0
2013-10-03 12:00:00,261.77,262.33,261.4,261.92,40800.0,215.6622,216.1235,215.3574,215.7858,40800.0
2013-10-03 12:30:00,262.23,263.07,262.19,262.93,23700.0,216.0412,216.7332,216.0082,216.6179,23700.0
2013-10-03 13:00:00,262.75,264.69,262.62,264.37,70000.0,216.4696,218.0679,216.3625,217.8042,70000.0
2013-10-03 13:30:00,264.82,265.4,263.87,264.8,33600.0,218.175,218.6528,217.3923,218.1585,33600.0
2013-10-03 14:00:00,264.9,265.2,263.25,264.39,15500.0,218.2409,218.488,216.8815,217.8207,15500.0
2013-10-03 14:30:00,264.51,265.07,263.6,264.54,14500.0,217.9196,218.3809,217.1699,217.9443,14500.0
2013-10-03 15:00:00,264.13,264.44,263.67,264.36,21700.0,217.6065,217.8619,217.2275,217.796,21700.0
2013-10-03 15:30:00,264.2,264.5,263.48,263.77,83600.0,217.6642,217.9113,217.071,217.3099,83600.0
2013-10-04 09:30:00,264.85,265.86,263.44,264.99,13200.0,218.1997,219.0318,217.038,218.315,13200.0
2013-10-04 10:00:00,264.96,265.24,264.39,264.69,9900.0,218.2903,218.521,217.8207,218.0679,9900.0
2013-10-04 10:30:00,264.98,265.33,263.95,264.23,9300.0,218.3068,218.5951,217.4582,217.6889,9300.0
2013-10-04 11:00:00,264.01,264.84,263.98,264.42,16400.0,217.5076,218.1914,217.4829,217.8454,16400.0
2013-10-04 11:30:00,264.41,265.41,264.36,264.81,13600.0,217.8372,218.661,217.796,218.1667,13600.0
2013-10-04 12:00:00,265.01,265.68,264.3,265.6,28900.0,218.3315,218.8835,217.7466,218.8176,28900.0
2013-10-04 12:30:00,265.63,265.81,265.31,265.48,5900.0,218.8423,218.9906,218.5787,218.7187,5900.0
2013-10-04 13:00:00,265.61,265.69,264.9,264.99,6000.0,218.8258,218.8917,218.2409,218.315,6000.0
2013-10-04 13:30:00,264.98,265.67,264.75,264.75,12200.0,218.3068,218.8752,218.1173,218.1173,12200.0
2013-10-04 14:00:00,264.81,264.9,264.4,264.75,25100.0,218.1667,218.2409,217.8289,218.1173,25100.0
2013-10-04 14:30:00,264.75,265.12,264.33,264.77,13700.0,218.1173,218.4221,217.7713,218.1338,13700.0
2013-10-04 15:00:00,264.86,265.03,264.16,264.29,19500.0,218.2079,218.348,217.6312,217.7383,19500.0
2013-10-04 15:30:00,264.31,265.06,264.0,264.93,65900.0,217.7548,218.3727,217.4994,218.2656,65900.0
2013-10-07 09:30:00,262.31,263.17,260.03,260.42,33300.0,216.1071,216.8156,214.2287,214.55,33300.0
2013-10-07 10:00:00,260.43,262.13,259.96,261.46,33800.0,214.5582,215.9588,214.171,215.4068,33800.0
2013-10-07 10:30:00,261.63,261.86,261.28,261.65,17700.0,215.5468,215.7363,215.2585,215.5633,17700.0
2013-10-07 11:00:00,261.81,261.9,260.93,261.04,18300.0,215.6951,215.7693,214.9701,215.0608,18300.0
2013-10-07 11:30:00,261.07,261.98,260.82,261.4,10900.0,215.0855,215.8352,214.8795,215.3574,10900.0
2013-10-07 12:00:00,261.39,261.5,261.02,261.06,27500.0,215.3491,215.4397,215.0443,215.0772,27500.0
2013-10-07 12:30:00,261.06,261.66,260.71,260.71,56800.0,215.0772,215.5716,214.7889,214.7889,56800.0
2013-10-07 13:00:00,260.69,261.63,260.67,261.5,13200.0,214.7724,215.5468,214.7559,215.4397,13200.0
2013-10-07 13:30:00,261.61,262.06,260.83,261.98,16100.0,215.5304,215.9011,214.8878,215.8352,16100.0
2013-10-07 14:00:00,262.04,262.21,261.32,262.21,23300.0,215.8846,216.0247,215.2914,216.0247,23300.0
2013-10-07 14:30:00,262.15,262.54,261.81,262.35,52100.0,215.9753,216.2966,215.6951,216.14,52100.0
2013-10-07 15:00:00,262.43,262.6,261.64,261.65,27000.0,216.2059,216.346,215.5551,215.5633,27000.0
2013-10-07 15:30:00,261.66,261.89,261.09,261.2,69500.0,215.5716,215.761,215.102,215.1926,69500.0
2013-10-08 09:30:00,260.63,262.25,258.56,261.84,15000.0,214.723,216.0576,213.0176,215.7199,15000.0
2013-10-08 10:00:00,262.01,262.01,260.66,261.34,12700.0,215.8599,215.8599,214.7477,215.3079,12700.0
2013-10-08 10:30:00,261.6,261.72,260.17,260.5,15600.0,215.5221,215.621,214.344,214.6159,15600.0
2013-10-08 11:00:00,260.21,261.35,259.84,260.86,31000.0,214.377,215.3162,214.0721,214.9125,31000.0
2013-10-08 11:30:00,260.72,261.03,259.31,260.51,30100.0,214.7971,215.0525,213.6355,214.6241,30100.0
2013-10-08 12:00:00,260.3,260.58,259.65,259.65,23400.0,214.4511,214.6818,213.9156,213.9156,23400.0
2013-10-08 12:30:00,259.69,260.21,259.23,259.79,15900.0,213.9486,214.377,213.5696,214.0309,15900.0
2013-10-08 13:00:00,259.8,260.33,259.36,260.05,13500.0,214.0392,214.4758,213.6767,214.2451,13500.0
2013-10-08 13:30:00,260.08,260.28,259.3,259.3,10200.0,214.2699,214.4346,213.6272,213.6272,10200.0
2013-10-08 14:00:00,259.23,259.61,258.66,259.13,24500.0,213.5696,213.8826,213.1,213.4872,24500.0
2013-10-08 14:30:00,259.17,259.26,258.58,258.96,18600.0,213.5201,213.5943,213.0341,213.3471,18600.0
2013-10-08 15:00:00,259.17,259.86,258.75,259.64,29100.0,213.5201,214.0886,213.1741,213.9074,29100.0
2013-10-08 15:30:00,259.63,259.86,257.86,257.98,77700.0,213.8991,214.0886,212.4409,212.5398,77700.0
2013-10-09 09:30:00,256.15,258.06,253.79,254.91,35800.0,211.0321,212.6057,209.0878,210.0105,35800.0
2013-10-09 10:00:00,254.74,255.23,254.0,254.97,42300.0,209.8704,210.2741,209.2608,210.0599,42300.0
2013-10-09 10:30:00,254.88,255.35,252.85,252.86,30200.0,209.9858,210.373,208.3133,208.3216,30200.0
2013-10-09 11:00:00,252.8,253.31,252.3,252.67,24000.0,208.2721,208.6923,207.8602,208.165,24000.0
2013-10-09 11:30:00,252.71,253.41,252.54,252.72,48000.0,208.198,208.7747,208.0579,208.2062,48000.0
2013-10-09 12:00:00,253.03,253.72,252.51,253.6,15200.0,208.4616,209.0301,208.0332,208.9312,15200.0
2013-10-09 12:30:00,253.66,253.66,252.72,253.33,31600.0,208.9807,208.9807,208.2062,208.7088,31600.0
2013-10-09 13:00:00,253.33,253.69,253.03,253.4,21900.0,208.7088,209.0054,208.4616,208.7665,21900.0
2013-10-09 13:30:00,253.4,253.71,252.42,252.72,31700.0,208.7665,209.0219,207.9591,208.2062,31700.0
2013-10-09 14:00:00,252.71,253.39,252.0,252.05,61700.0,208.198,208.7582,207.6131,207.6543,61700.0
2013-10-09 14:30:00,252.13,252.87,251.21,251.93,56600.0,207.7202,208.3298,206.9622,207.5554,56600.0
2013-10-09 15:00:00,251.94,252.96,251.64,251.81,67900.0,207.5636,208.404,207.3165,207.4565,67900.0
2013-10-09 15:30:00,251.97,252.78,251.64,252.34,133800.0,207.5883,208.2557,207.3165,207.8932,133800.0
2013-10-10 09:30:00,254.55,256.19,253.65,255.02,81400.0,209.7139,211.065,208.9724,210.1011,81400.0
2013-10-10 10:00:00,255.07,255.81,254.56,254.56,20200.0,210.1423,210.752,209.7221,209.7221,20200.0
2013-10-10 10:30:00,254.66,255.24,254.31,254.59,26800.0,209.8045,210.2824,209.5162,209.7469,26800.0
2013-10-10 11:00:00,254.55,255.29,254.24,254.68,27500.0,209.7139,210.3236,209.4585,209.821,27500.0
2013-10-10 11:30:00,254.74,255.8,254.38,255.35,42500.0,209.8704,210.7437,209.5738,210.373,42500.0
2013-10-10 12:00:00,255.27,255.61,255.23,255.4,17100.0,210.3071,210.5872,210.2741,210.4142,17100.0
2013-10-10 12:30:00,255.49,255.61,255.26,255.37,21600.0,210.4883,210.5872,210.2988,210.3895,21600.0
2013-10-10 13:00:00,255.46,255.7,255.28,255.54,15300.0,210.4636,210.6613,210.3153,210.5295,15300.0
2013-10-10 13:30:00,255.46,256.11,255.46,255.55,17500.0,210.4636,210.9991,210.4636,210.5378,17500.0
2013-10-10 14:00:00,255.58,255.99,255.29,255.67,16400.0,210.5625,210.9003,210.3236,210.6366,16400.0
2013-10-10 14:30:00,255.81,255.82,255.33,255.49,15000.0,210.752,210.7602,210.3565,210.4883,15000.0
2013-10-10 15:00:00,255.65,256.47,255.49,256.18,47700.0,210.6202,211.2957,210.4883,211.0568,47700.0
2013-10-10 15:30:00,256.25,256.43,254.75,255.92,104200.0,211.1145,211.2628,209.8787,210.8426,104200.0
2013-10-11 09:30:00,256.83,258.61,256.21,258.25,61600.0,211.5923,213.0588,211.0815,212.7622,61600.0
2013-10-11 10:00:00,258.18,258.39,257.52,257.66,39700.0,212.7045,212.8775,212.1608,212.2761,39700.0
2013-10-11 10:30:00,257.75,257.91,257.18,257.32,20300.0,212.3503,212.4821,211.8807,211.996,20300.0
2013-10-11 11:00:00,257.38,257.81,256.85,257.74,24300.0,212.0454,212.3997,211.6088,212.342,24300.0
2013-10-11 11:30:00,257.69,258.18,257.57,257.67,25000.0,212.3008,212.7045,212.202,212.2844,25000.0
2013-10-11 12:00:00,257.66,258.06,257.4,257.96,16400.0,212.2761,212.6057,212.0619,212.5233,16400.0
2013-10-11 12:30:00,257.83,258.05,257.56,257.67,13800.0,212.4162,212.5974,212.1937,212.2844,13800.0
2013-10-11 13:00:00,257.75,258.44,257.56,257.9,23100.0,212.3503,212.9187,212.1937,212.4738,23100.0
2013-10-11 13:30:00,258.05,258.3,257.6,258.1,15800.0,212.5974,212.8034,212.2267,212.6386,15800.0
2013-10-11 14:00:00,258.02,258.19,257.01,257.16,19100.0,212.5727,212.7128,211.7406,211.8642,19100.0
2013-10-11 14:30:00,257.24,257.47,256.84,256.91,20500.0,211.9301,212.1196,211.6005,211.6582,20500.0
2013-10-11 15:00:00,256.91,257.56,256.76,257.43,18400.0,211.6582,212.1937,211.5346,212.0866,18400.0
2013-10-11 15:30:00,257.31,258.0,256.87,257.95,44600.0,211.9878,212.5562,211.6253,212.515,44600.0
2013-10-14 09:30:00,256.33,257.21,255.07,256.34,16700.0,211.1804,211.9054,210.1423,211.1886,16700.0
2013-10-14 10:00:00,256.73,256.93,256.16,256.73,12900.0,211.5099,211.6747,211.0403,211.5099,12900.0
2013-10-14 10:30:00,256.94,257.16,256.28,256.91,33400.0,211.6829,211.8642,211.1392,211.6582,33400.0
2013-10-14 11:00:00,256.98,257.02,256.19,256.62,13600.0,211.7159,211.7488,211.065,211.4193,13600.0
2013-10-14 11:30:00,256.72,258.11,256.71,258.07,11900.0,211.5017,212.6469,211.4934,212.6139,11900.0
2013-10-14 12:00:00,258.06,258.06,257.11,257.29,10000.0,212.6057,212.6057,211.823,211.9713,10000.0
2013-10-14 12:30:00,257.36,258.02,257.36,258.02,24200.0,212.029,212.5727,212.029,212.5727,24200.0
2013-10-14 13:00:00,258.02,258.24,257.56,257.96,12900.0,212.5727,212.754,212.1937,212.5233,12900.0
2013-10-14 13:30:00,258.03,258.53,257.8,258.08,7800.0,212.5809,212.9929,212.3915,212.6221,7800.0
2013-10-14 14:00:00,258.02,258.98,258.0,258.07,12600.0,212.5727,213.3636,212.5562,212.6139,12600.0
2013-10-14 14:30:00,258.02,259.01,258.02,258.76,19100.0,212.5727,213.3883,212.5727,213.1824,19100.0
2013-10-14 15:00:00,258.79,260.06,258.79,259.96,44800.0,213.2071,214.2534,213.2071,214.171,44800.0
2013-10-14 15:30:00,260.0,260.12,258.39,258.6,77200.0,214.204,214.3028,212.8775,213.0505,77200.0
2013-10-15 09:30:00,258.29,258.41,255.95,257.48,12900.0,212.7951,212.894,210.8673,212.1278,12900.0
2013-10-15 10:00:00,257.5,258.52,257.3,258.2,32600.0,212.1443,212.9846,211.9795,212.721,32600.0
2013-10-15 10:30:00,258.06,258.34,256.8,257.06,30100.0,212.6057,212.8363,211.5676,211.7818,30100.0
2013-10-15 11:00:00,257.13,258.45,256.59,257.82,28100.0,211.8395,212.927,211.3946,212.4079,28100.0
2013-10-15 11:30:00,257.53,258.43,257.06,257.29,53900.0,212.169,212.9105,211.7818,211.9713,53900.0
2013-10-15 12:00:00,257.26,257.96,257.07,257.24,19400.0,211.9466,212.5233,211.79,211.9301,19400.0
2013-10-15 12:30:00,257.29,257.9,257.14,257.75,26700.0,211.9713,212.4738,211.8477,212.3503,26700.0
2013-10-15 13:00:00,257.56,257.94,256.79,257.16,34100.0,212.1937,212.5068,211.5594,211.8642,34100.0
2013-10-15 13:30:00,257.15,257.44,256.84,257.29,29900.0,211.8559,212.0949,211.6005,211.9713,29900.0
2013-10-15 14:00:00,257.2,257.55,256.5,256.51,40700.0,211.8971,212.1855,211.3204,211.3287,40700.0
2013-10-15 14:30:00,256.47,256.61,255.19,256.0,35500.0,211.2957,211.4111,210.2412,210.9085,35500.0
2013-10-15 15:00:00,256.06,256.59,255.43,256.08,38400.0,210.9579,211.3946,210.4389,210.9744,38400.0
2013-10-15 15:30:00,256.0,256.18,255.26,255.44,80500.0,210.9085,211.0568,210.2988,210.4471,80500.0
2013-10-16 09:30:00,260.35,263.19,253.25,263.03,124000.0,214.4923,216.8321,208.6429,216.7003,124000.0
2013-10-16 10:00:00,263.19,266.37,263.03,264.26,114900.0,216.8321,219.4519,216.7003,217.7136,114900.0
2013-10-16 10:30:00,264.33,266.12,263.08,264.29,84700.0,217.7713,219.246,216.7414,217.7383,84700.0
2013-10-16 11:00:00,264.15,266.0,263.53,263.78,60400.0,217.623,219.1471,217.1122,217.3181,60400.0
2013-10-16 11:30:00,264.48,265.04,262.92,263.7,59600.0,217.8948,218.3562,216.6096,217.2522,59600.0
2013-10-16 12:00:00,263.81,263.97,260.05,260.74,139000.0,217.3429,217.4747,214.2451,214.8136,139000.0
2013-10-16 12:30:00,260.85,261.01,259.18,259.98,46000.0,214.9042,215.0361,213.5284,214.1875,46000.0
2013-10-16 13:00:00,260.37,260.41,257.87,258.18,56000.0,214.5088,214.5417,212.4491,212.7045,56000.0
2013-10-16 13:30:00,258.25,258.73,257.0,257.1,50900.0,212.7622,213.1576,211.7324,211.8148,50900.0
2013-10-16 14:00:00,257.54,258.39,257.05,257.35,35600.0,212.1773,212.8775,211.7736,212.0207,35600.0
2013-10-16 14:30:00,257.39,258.44,256.35,256.83,72500.0,212.0537,212.9187,211.1969,211.5923,72500.0
2013-10-16 15:00:00,256.88,257.81,256.69,257.56,93900.0,211.6335,212.3997,211.477,212.1937,93900.0
2013-10-16 15:30:00,257.56,258.66,256.72,257.89,156600.0,212.1937,213.1,211.5017,212.4656,156600.0
2013-10-17 09:30:00,256.29,258.14,255.55,256.04,25600.0,211.1474,212.6716,210.5378,210.9415,25600.0
2013-10-17 10:00:00,256.03,256.58,254.81,256.58,64800.0,210.9332,211.3863,209.9281,211.3863,64800.0
2013-10-17 10:30:00,256.5,257.72,256.24,257.4,30700.0,211.3204,212.3255,211.1062,212.0619,30700.0
2013-10-17 11:00:00,257.26,259.5,257.26,259.17,35300.0,211.9466,213.792,211.9466,213.5201,35300.0
2013-10-17 11:30:00,259.2,260.47,258.88,260.38,25200.0,213.5449,214.5912,213.2812,214.517,25200.0
2013-10-17 12:00:00,260.3,260.88,260.22,260.87,15200.0,214.4511,214.9289,214.3852,214.9207,15200.0
2013-10-17 12:30:00,260.72,261.1,260.63,260.91,13800.0,214.7971,215.1102,214.723,214.9537,13800.0
2013-10-17 13:00:00,261.02,261.16,260.56,260.63,25700.0,215.0443,215.1596,214.6653,214.723,25700.0
2013-10-17 13:30:00,260.63,260.89,260.04,260.17,13000.0,214.723,214.9372,214.2369,214.344,13000.0
2013-10-17 14:00:00,260.17,260.78,259.98,260.39,15700.0,214.344,214.8466,214.1875,214.5253,15700.0
2013-10-17 14:30:00,260.51,260.75,260.35,260.55,20400.0,214.6241,214.8218,214.4923,214.6571,20400.0
2013-10-17 15:00:00,260.57,261.41,260.28,261.33,36600.0,214.6736,215.3656,214.4346,215.2997,36600.0
2013-10-17 15:30:00,261.33,262.44,261.0,261.91,93000.0,215.2997,216.2142,215.0278,215.7775,93000.0
2013-10-18 09:30:00,262.98,263.87,262.14,262.53,49900.0,216.6591,217.3923,215.967,216.2883,49900.0
2013-10-18 10:00:00,262.27,263.58,261.49,261.49,25800.0,216.0741,217.1534,215.4315,215.4315,25800.0
2013-10-18 10:30:00,261.44,262.11,261.06,261.27,16900.0,215.3903,215.9423,215.0772,215.2503,16900.0
2013-10-18 11:00:00,261.34,261.94,260.81,261.75,42400.0,215.3079,215.8022,214.8713,215.6457,42400.0
2013-10-18 11:30:00,261.81,262.49,261.59,261.59,16700.0,215.6951,216.2554,215.5139,215.5139,16700.0
2013-10-18 12:00:00,261.63,262.66,261.63,262.47,10900.0,215.5468,216.3954,215.5468,216.2389,10900.0
2013-10-18 12:30:00,262.52,262.8,262.45,262.46,6000.0,216.2801,216.5108,216.2224,216.2306,6000.0
2013-10-18 13:00:00,262.37,263.54,262.37,263.54,6500.0,216.1565,217.1204,216.1565,217.1204,6500.0
2013-10-18 13:30:00,263.38,263.69,263.0,263.31,12700.0,216.9886,217.244,216.6755,216.9309,12700.0
2013-10-18 14:00:00,263.44,264.1,263.44,263.72,37200.0,217.038,217.5818,217.038,217.2687,37200.0
2013-10-18 14:30:00,263.76,264.38,263.57,264.1,33900.0,217.3017,217.8125,217.1451,217.5818,33900.0
2013-10-18 15:00:00,264.08,264.28,263.79,264.18,48700.0,217.5653,217.7301,217.3264,217.6477,48700.0
2013-10-18 15:30:00,264.06,264.33,263.47,264.2,53600.0,217.5488,217.7713,217.0627,217.6642,53600.0
2013-10-21 09:30:00,263.12,264.26,261.86,262.13,33700.0,216.7744,217.7136,215.7363,215.9588,33700.0
2013-10-21 10:00:00,262.25,262.38,261.44,261.63,14800.0,216.0576,216.1647,215.3903,215.5468,14800.0
2013-10-21 10:30:00,261.67,262.28,261.29,261.56,19300.0,215.5798,216.0824,215.2667,215.4892,19300.0
2013-10-21 11:00:00,261.73,261.77,260.91,260.97,14300.0,215.6292,215.6622,214.9537,215.0031,14300.0
2013-10-21 11:30:00,261.17,262.06,261.0,262.02,14900.0,215.1679,215.9011,215.0278,215.8682,14900.0
2013-10-21 12:00:00,262.13,262.75,262.13,262.56,32800.0,215.9588,216.4696,215.9588,216.313,32800.0
2013-10-21 12:30:00,262.62,263.01,262.4,262.93,10100.0,216.3625,216.6838,216.1812,216.6179,10100.0
2013-10-21 13:00:00,263.14,263.31,262.87,263.13,19100.0,216.7909,216.9309,216.5684,216.7826,19100.0
2013-10-21 13:30:00,263.09,263.22,262.8,263.07,17200.0,216.7497,216.8568,216.5108,216.7332,17200.0
2013-10-21 14:00:00,263.07,263.13,262.35,262.8,24400.0,216.7332,216.7826,216.14,216.5108,24400.0
2013-10-21 14:30:00,262.89,263.25,262.74,263.1,11700.0,216.5849,216.8815,216.4613,216.7579,11700.0
2013-10-21 15:00:00,263.06,263.41,262.86,263.28,15400.0,216.725,217.0133,216.5602,216.9062,15400.0
2013-10-21 15:30:00,263.3,263.73,263.09,263.46,102800.0,216.9227,217.277,216.7497,217.0545,102800.0
2013-10-22 09:30:00,265.38,265.73,262.95,265.44,22200.0,218.6363,218.9247,216.6343,218.6858,22200.0
2013-10-22 10:00:00,265.44,265.98,265.05,265.05,16100.0,218.6858,219.1306,218.3645,218.3645,16100.0
2013-10-22 10:30:00,265.05,265.54,263.98,264.56,13200.0,218.3645,218.7681,217.4829,217.9608,13200.0
2013-10-22 11:00:00,264.51,265.05,264.39,264.72,7600.0,217.9196,218.3645,217.8207,218.0926,7600.0
2013-10-22 11:30:00,264.54,265.06,264.33,264.91,11300.0,217.9443,218.3727,217.7713,218.2491,11300.0
2013-10-22 12:00:00,264.95,264.97,264.48,264.5,6300.0,218.2821,218.2985,217.8948,217.9113,6300.0
2013-10-22 12:30:00,264.52,264.75,264.29,264.58,13900.0,217.9278,218.1173,217.7383,217.9772,13900.0
2013-10-22 13:00:00,264.63,265.47,264.41,265.43,73400.0,218.0184,218.7105,217.8372,218.6775,73400.0
2013-10-22 13:30:00,265.4,266.04,265.05,265.6,20900.0,218.6528,219.1801,218.3645,218.8176,20900.0
2013-10-22 14:00:00,265.69,265.84,265.25,265.52,12900.0,218.8917,219.0153,218.5292,218.7517,12900.0
2013-10-22 14:30:00,265.53,266.25,265.41,265.81,13000.0,218.7599,219.3531,218.661,218.9906,13000.0
2013-10-22 15:00:00,265.86,266.32,265.75,265.91,21100.0,219.0318,219.4108,218.9412,219.073,21100.0
2013-10-22 15:30:00,265.93,265.93,265.01,265.46,43700.0,219.0894,219.0894,218.3315,218.7022,43700.0
2013-10-23 09:30:00,265.15,265.46,263.25,263.4,16600.0,218.4468,218.7022,216.8815,217.0051,16600.0
2013-10-23 10:00:00,263.45,264.21,263.42,263.79,5500.0,217.0463,217.6724,217.0216,217.3264,5500.0
2013-10-23 10:30:00,263.76,264.18,262.64,262.94,10000.0,217.3017,217.6477,216.3789,216.6261,10000.0
2013-10-23 11:00:00,263.03,263.6,262.6,263.19,5500.0,216.7003,217.1699,216.346,216.8321,5500.0
2013-10-23 11:30:00,263.25,263.9,263.19,263.79,5600.0,216.8815,217.417,216.8321,217.3264,5600.0
2013-10-23 12:00:00,263.9,264.04,262.97,263.12,4300.0,217.417,217.5324,216.6508,216.7744,4300.0
2013-10-23 12:30:00,262.98,263.89,262.98,263.89,26200.0,216.6591,217.4088,216.6591,217.4088,26200.0
2013-10-23 13:00:00,263.77,264.11,263.7,264.05,4100.0,217.3099,217.59,217.2522,217.5406,4100.0
2013-10-23 13:30:00,263.93,264.32,263.53,264.21,3000.0,217.4417,217.763,217.1122,217.6724,3000.0
2013-10-23 14:00:00,263.94,264.05,263.71,263.78,4600.0,217.45,217.5406,217.2605,217.3181,4600.0
2013-10-23 14:30:00,263.89,264.33,263.7,264.15,4600.0,217.4088,217.7713,217.2522,217.623,4600.0
2013-10-23 15:00:00,264.24,264.56,263.86,264.11,9100.0,217.6971,217.9608,217.3841,217.59,9100.0
2013-10-23 15:30:00,264.07,264.1,263.58,263.97,44500.0,217.5571,217.5818,217.1534,217.4747,44500.0
2013-10-24 09:30:00,264.31,265.06,263.55,264.07,7700.0,217.7548,218.3727,217.1287,217.5571,7700.0
2013-10-24 10:00:00,264.19,264.76,263.55,264.14,7800.0,217.6559,218.1255,217.1287,217.6147,7800.0
2013-10-24 10:30:00,264.14,264.55,263.84,264.21,8400.0,217.6147,217.9525,217.3676,217.6724,8400.0
2013-10-24 11:00:00,264.36,264.99,264.14,264.81,7300.0,217.796,218.315,217.6147,218.1667,7300.0
2013-10-24 11:30:00,264.74,264.74,264.13,264.13,5100.0,218.1091,218.1091,217.6065,217.6065,5100.0
2013-10-24 12:00:00,264.13,264.46,263.8,263.84,7200.0,217.6065,217.8784,217.3346,217.3676,7200.0
2013-10-24 12:30:00,263.78,263.95,263.3,263.67,28000.0,217.3181,217.4582,216.9227,217.2275,28000.0
2013-10-24 13:00:00,263.89,263.95,263.4,263.8,7400.0,217.4088,217.4582,217.0051,217.3346,7400.0
2013-10-24 13:30:00,263.8,264.18,263.78,264.07,7500.0,217.3346,217.6477,217.3181,217.5571,7500.0
2013-10-24 14:00:00,263.88,264.36,263.59,264.21,9600.0,217.4005,217.796,217.1616,217.6724,9600.0
2013-10-24 14:30:00,264.23,264.43,263.87,263.93,12900.0,217.6889,217.8537,217.3923,217.4417,12900.0
2013-10-24 15:00:00,263.84,264.09,263.82,263.89,15100.0,217.3676,217.5735,217.3511,217.4088,15100.0
2013-10-24 15:30:00,263.88,263.88,263.1,263.13,41100.0,217.4005,217.4005,216.7579,216.7826,41100.0
2013-10-25 09:30:00,263.68,263.91,262.13,263.69,5700.0,217.2358,217.4252,215.9588,217.244,5700.0
2013-10-25 10:00:00,264.15,264.36,262.93,262.93,7200.0,217.623,217.796,216.6179,216.6179,7200.0
2013-10-25 10:30:00,263.03,263.08,262.44,262.85,9400.0,216.7003,216.7414,216.2142,216.552,9400.0
2013-10-25 11:00:00,262.95,263.6,262.41,263.57,16200.0,216.6343,217.1699,216.1895,217.1451,16200.0
2013-10-25 11:30:00,263.6,263.67,263.31,263.48,5800.0,217.1699,217.2275,216.9309,217.071,5800.0
2013-10-25 12:00:00,263.71,264.18,262.97,264.1,35100.0,217.2605,217.6477,216.6508,217.5818,35100.0
2013-10-25 12:30:00,264.25,265.56,264.13,265.48,26500.0,217.7054,218.7846,217.6065,218.7187,26500.0
2013-10-25 13:00:00,265.48,265.89,265.31,265.81,16200.0,218.7187,219.0565,218.5787,218.9906,16200.0
2013-10-25 13:30:00,265.67,265.95,265.5,265.89,5800.0,218.8752,219.1059,218.7352,219.0565,5800.0
2013-10-25 14:00:00,265.81,266.7,265.81,266.56,39300.0,218.9906,219.7238,218.9906,219.6085,39300.0
2013-10-25 14:30:00,266.56,267.05,266.4,266.85,18000.0,219.6085,220.0122,219.4767,219.8474,18000.0
2013-10-25 15:00:00,266.83,266.89,266.21,266.36,34300.0,219.8309,219.8804,219.3201,219.4437,34300.0
2013-10-25 15:30:00,266.45,267.46,266.41,267.44,55300.0,219.5179,220.35,219.4849,220.3335,55300.0
2013-10-28 09:30:00,267.31,267.32,264.94,266.97,10400.0,220.2264,220.2346,218.2738,219.9463,10400.0
2013-10-28 10:00:00,266.73,268.19,266.4,267.9,22400.0,219.7485,220.9514,219.4767,220.7125,22400.0
2013-10-28 10:30:00,267.88,268.11,266.95,266.95,33700.0,220.696,220.8855,219.9298,219.9298,33700.0
2013-10-28 11:00:00,266.7,267.28,266.41,267.28,21000.0,219.7238,220.2017,219.4849,220.2017,21000.0
2013-10-28 11:30:00,267.26,267.77,267.03,267.71,9700.0,220.1852,220.6054,219.9957,220.5559,9700.0
2013-10-28 12:00:00,267.87,269.0,267.68,268.89,55800.0,220.6877,221.6187,220.5312,221.5281,55800.0
2013-10-28 12:30:00,268.89,269.8,268.89,269.32,18000.0,221.5281,222.2778,221.5281,221.8823,18000.0
2013-10-28 13:00:00,269.5,269.56,268.85,269.26,16900.0,222.0306,222.0801,221.4951,221.8329,16900.0
2013-10-28 13:30:00,269.27,269.77,268.9,269.03,23800.0,221.8411,222.2531,221.5363,221.6434,23800.0
2013-10-28 14:00:00,269.0,269.44,268.84,269.14,18000.0,221.6187,221.9812,221.4869,221.734,18000.0
2013-10-28 14:30:00,269.18,269.31,268.85,269.31,17500.0,221.767,221.8741,221.4951,221.8741,17500.0
2013-10-28 15:00:00,269.14,269.47,269.08,269.27,32800.0,221.734,222.0059,221.6846,221.8411,32800.0
2013-10-28 15:30:00,269.27,269.53,268.81,269.22,89400.0,221.8411,222.0553,221.4622,221.8,89400.0
2013-10-29 09:30:00,268.58,270.33,265.9,269.86,35800.0,221.2727,222.7144,219.0647,222.3272,35800.0
2013-10-29 10:00:00,269.93,270.1,269.08,269.81,40900.0,222.3849,222.5249,221.6846,222.286,40900.0
2013-10-29 10:30:00,270.05,270.05,268.89,269.22,8100.0,222.4838,222.4838,221.5281,221.8,8100.0
2013-10-29 11:00:00,269.2,270.54,269.18,270.45,17100.0,221.7835,222.8874,221.767,222.8133,17100.0
2013-10-29 11:30:00,270.36,271.22,270.31,271.22,20200.0,222.7392,223.4477,222.698,223.4477,20200.0
2013-10-29 12:00:00,271.18,271.65,271.06,271.49,27700.0,223.4147,223.8019,223.3159,223.6701,27700.0
2013-10-29 12:30:00,271.48,272.25,271.47,271.93,31400.0,223.6619,224.2963,223.6536,224.0326,31400.0
2013-10-29 13:00:00,271.78,272.4,271.78,272.15,10500.0,223.909,224.4198,223.909,224.2139,10500.0
2013-10-29 13:30:00,271.98,272.27,271.83,272.14,9800.0,224.0738,224.3127,223.9502,224.2056,9800.0
2013-10-29 14:00:00,272.12,272.43,271.69,272.39,24700.0,224.1891,224.4445,223.8349,224.4116,24700.0
2013-10-29 14:30:00,272.38,272.73,272.16,272.31,12100.0,224.4034,224.6917,224.2221,224.3457,12100.0
2013-10-29 15:00:00,272.18,272.24,271.96,272.1,25700.0,224.2386,224.288,224.0573,224.1727,25700.0
2013-10-29 15:30:00,272.08,273.11,272.03,273.05,44600.0,224.1562,225.0048,224.115,224.9553,44600.0
2013-10-30 09:30:00,273.6,274.37,271.21,272.07,21500.0,225.4085,226.0428,223.4394,224.148,21500.0
2013-10-30 10:00:00,272.23,273.12,272.23,272.53,13100.0,224.2798,225.013,224.2798,224.5269,13100.0
2013-10-30 10:30:00,272.56,272.79,272.26,272.79,16000.0,224.5516,224.7411,224.3045,224.7411,16000.0
2013-10-30 11:00:00,272.84,273.16,272.4,272.58,10300.0,224.7823,225.046,224.4198,224.5681,10300.0
2013-10-30 11:30:00,272.7,272.7,270.54,270.6,15100.0,224.667,224.667,222.8874,222.9369,15100.0
2013-10-30 12:00:00,270.65,270.92,269.94,269.99,30200.0,222.9781,223.2005,222.3931,222.4343,30200.0
2013-10-30 12:30:00,270.14,270.6,270.0,270.53,26500.0,222.5579,222.9369,222.4426,222.8792,26500.0
2013-10-30 13:00:00,270.35,270.62,269.97,270.0,15000.0,222.7309,222.9534,222.4178,222.4426,15000.0
2013-10-30 13:30:00,269.97,270.43,269.84,269.87,12600.0,222.4178,222.7968,222.3107,222.3355,12600.0
2013-10-30 14:00:00,270.07,271.03,268.8,268.96,35100.0,222.5002,223.2911,221.4539,221.5857,35100.0
2013-10-30 14:30:00,269.22,270.06,269.04,269.82,56900.0,221.8,222.492,221.6517,222.2943,56900.0
2013-10-30 15:00:00,269.61,270.39,269.19,269.78,28300.0,222.1213,222.7639,221.7752,222.2613,28300.0
2013-10-30 15:30:00,269.97,270.83,269.84,270.13,42600.0,222.4178,223.1264,222.3107,222.5497,42600.0
2013-10-31 09:30:00,269.94,271.15,268.95,270.32,20200.0,222.3931,223.39,221.5775,222.7062,20200.0
2013-10-31 10:00:00,270.32,270.34,269.39,269.92,16200.0,222.7062,222.7227,221.94,222.3767,16200.0
2013-10-31 10:30:00,269.92,270.24,269.29,269.68,17900.0,222.3767,222.6403,221.8576,222.1789,17900.0
2013-10-31 11:00:00,269.5,270.06,269.14,269.75,18900.0,222.0306,222.492,221.734,222.2366,18900.0
2013-10-31 11:30:00,269.7,269.94,269.32,269.59,15300.0,222.1954,222.3931,221.8823,222.1048,15300.0
2013-10-31 12:00:00,269.59,269.59,268.63,269.23,19900.0,222.1048,222.1048,221.3139,221.8082,19900.0
2013-10-31 12:30:00,269.09,269.89,269.02,269.6,13000.0,221.6928,222.3519,221.6352,222.113,13000.0
2013-10-31 13:00:00,269.57,270.44,269.36,270.35,8500.0,222.0883,222.8051,221.9153,222.7309,8500.0
2013-10-31 13:30:00,270.42,270.42,269.88,270.08,16700.0,222.7886,222.7886,222.3437,222.5085,16700.0
2013-10-31 14:00:00,270.27,271.24,270.19,270.92,13800.0,222.665,223.4642,222.5991,223.2005,13800.0
2013-10-31 14:30:00,270.99,271.26,270.4,270.4,10700.0,223.2582,223.4806,222.7721,222.7721,10700.0
2013-10-31 15:00:00,270.43,270.43,269.52,269.62,18000.0,222.7968,222.7968,222.0471,222.1295,18000.0
2013-10-31 15:30:00,269.52,269.84,269.04,269.08,52000.0,222.0471,222.3107,221.6517,221.6846,52000.0
2013-11-01 09:30:00,269.46,271.86,268.33,270.89,17900.0,221.9977,223.9749,221.0667,223.1758,17900.0
2013-11-01 10:00:00,270.57,271.21,269.35,269.87,18300.0,222.9122,223.4394,221.9071,222.3355,18300.0
2013-11-01 10:30:00,270.27,270.28,269.24,269.55,7400.0,222.665,222.6732,221.8164,222.0718,7400.0
2013-11-01 11:00:00,269.68,269.68,267.6,268.36,8300.0,222.1789,222.1789,220.4653,221.0914,8300.0
2013-11-01 11:30:00,268.12,269.13,267.94,268.48,8600.0,220.8937,221.7258,220.7454,221.1903,8600.0
2013-11-01 12:00:00,268.19,268.32,267.46,268.0,8100.0,220.9514,221.0585,220.35,220.7948,8100.0
2013-11-01 12:30:00,267.99,269.31,267.99,269.0,10400.0,220.7866,221.8741,220.7866,221.6187,10400.0
2013-11-01 13:00:00,268.82,269.05,268.31,268.62,57300.0,221.4704,221.6599,221.0502,221.3056,57300.0
2013-11-01 13:30:00,268.87,269.39,268.65,269.14,9000.0,221.5116,221.94,221.3304,221.734,9000.0
2013-11-01 14:00:00,269.24,269.64,268.93,269.17,18900.0,221.8164,222.146,221.561,221.7588,18900.0
2013-11-01 14:30:00,269.28,269.73,269.28,269.4,9200.0,221.8494,222.2201,221.8494,221.9482,9200.0
2013-11-01 15:00:00,269.43,269.72,269.24,269.66,13200.0,221.973,222.2119,221.8164,222.1625,13200.0
2013-11-01 15:30:00,269.6,270.58,269.6,270.25,30500.0,222.113,222.9204,222.113,222.6485,30500.0
2013-11-04 09:30:00,270.77,271.75,269.85,270.61,5700.0,223.0769,223.8843,222.319,222.9451,5700.0
2013-11-04 10:00:00,270.63,271.1,270.58,270.84,8500.0,222.9616,223.3488,222.9204,223.1346,8500.0
2013-11-04 10:30:00,271.08,271.92,270.75,271.0,15200.0,223.3323,224.0244,223.0605,223.2664,15200.0
2013-11-04 11:00:00,270.83,271.18,270.66,270.93,9400.0,223.1264,223.4147,222.9863,223.2088,9400.0
2013-11-04 11:30:00,271.18,271.7,271.03,271.45,51900.0,223.4147,223.8431,223.2911,223.6372,51900.0
2013-11-04 12:00:00,271.61,272.02,271.44,271.9,12600.0,223.769,224.1068,223.6289,224.0079,12600.0
2013-11-04 12:30:00,271.67,271.67,271.22,271.25,6000.0,223.8184,223.8184,223.4477,223.4724,6000.0
2013-11-04 13:00:00,271.32,271.72,271.05,271.37,14500.0,223.5301,223.8596,223.3076,223.5713,14500.0
2013-11-04 13:30:00,271.42,271.85,271.3,271.7,10300.0,223.6124,223.9667,223.5136,223.8431,10300.0
2013-11-04 14:00:00,271.7,271.91,271.27,271.77,32800.0,223.8431,224.0161,223.4889,223.9008,32800.0
2013-11-04 14:30:00,271.66,271.66,270.99,271.07,12200.0,223.8102,223.8102,223.2582,223.3241,12200.0
2013-11-04 15:00:00,271.07,271.86,271.0,271.83,46500.0,223.3241,223.9749,223.2664,223.9502,46500.0
2013-11-04 15:30:00,272.0,272.17,271.76,271.88,34500.0,224.0903,224.2303,223.8926,223.9914,34500.0
2013-11-05 09:30:00,269.19,271.13,267.66,268.14,32800.0,221.7752,223.3735,220.5147,220.9102,32800.0
2013-11-05 10:00:00,268.0,268.96,267.81,268.96,29500.0,220.7948,221.5857,220.6383,221.5857,29500.0
2013-11-05 10:30:00,268.88,269.66,268.79,269.12,12500.0,221.5198,222.1625,221.4457,221.7176,12500.0
2013-11-05 11:00:00,268.93,269.04,268.06,268.55,17400.0,221.561,221.6517,220.8443,221.248,17400.0
2013-11-05 11:30:00,268.55,269.66,268.51,269.44,23300.0,221.248,222.1625,221.215,221.9812,23300.0
2013-11-05 12:00:00,269.36,269.92,268.78,269.6,11800.0,221.9153,222.3767,221.4375,222.113,11800.0
2013-11-05 12:30:00,269.57,269.87,269.44,269.61,9600.0,222.0883,222.3355,221.9812,222.1213,9600.0
2013-11-05 13:00:00,269.69,269.88,269.37,269.43,10300.0,222.1872,222.3437,221.9235,221.973,10300.0
2013-11-05 13:30:00,269.43,270.25,269.4,269.46,65700.0,221.973,222.6485,221.9482,221.9977,65700.0
2013-11-05 14:00:00,269.5,269.96,269.18,269.79,31400.0,222.0306,222.4096,221.767,222.2696,31400.0
2013-11-05 14:30:00,269.81,269.85,269.06,269.06,16300.0,222.286,222.319,221.6681,221.6681,16300.0
2013-11-05 15:00:00,269.33,269.81,268.87,269.03,24500.0,221.8906,222.286,221.5116,221.6434,24500.0
2013-11-05 15:30:00,269.02,269.5,268.62,268.95,41700.0,221.6352,222.0306,221.3056,221.5775,41700.0
2013-11-06 09:30:00,269.54,271.66,268.33,270.34,15100.0,222.8225,224.575,221.8222,223.4838,15100.0
2013-11-06 10:00:00,269.8,270.65,269.09,269.09,9400.0,223.0374,223.7401,222.4505,222.4505,9400.0
2013-11-06 10:30:00,269.29,269.43,268.54,268.83,14000.0,222.6158,222.7316,221.9958,222.2355,14000.0
2013-11-06 11:00:00,268.63,269.37,268.54,268.94,7900.0,222.0702,222.682,221.9958,222.3265,7900.0
2013-11-06 11:30:00,268.9,269.27,268.54,269.27,12200.0,222.2934,222.5993,221.9958,222.5993,12200.0
2013-11-06 12:00:00,269.08,269.16,268.6,268.72,7800.0,222.4422,222.5083,222.0454,222.1446,7800.0
2013-11-06 12:30:00,269.04,269.93,269.04,269.5,10000.0,222.4091,223.1449,222.4091,222.7894,10000.0
2013-11-06 13:00:00,269.82,270.5,269.42,270.5,41900.0,223.054,223.6161,222.7233,223.6161,41900.0
2013-11-06 13:30:00,270.5,270.85,270.16,270.68,21800.0,223.6161,223.9054,223.335,223.7649,21800.0
2013-11-06 14:00:00,270.68,271.37,270.68,271.23,17900.0,223.7649,224.3353,223.7649,224.2196,17900.0
2013-11-06 14:30:00,271.18,271.51,270.93,271.11,26300.0,224.1782,224.451,223.9716,224.1204,26300.0
2013-11-06 15:00:00,271.09,272.17,271.05,271.71,33000.0,224.1038,224.9966,224.0708,224.6164,33000.0
2013-11-06 15:30:00,271.82,272.22,271.62,272.11,30900.0,224.7073,225.038,224.542,224.947,30900.0
2013-11-07 09:30:00,273.0,273.0,270.42,271.2,35500.0,225.6828,225.6828,223.55,224.1948,35500.0
2013-11-07 10:00:00,271.16,271.32,268.7,269.18,24700.0,224.1617,224.294,222.1281,222.5249,24700.0
2013-11-07 10:30:00,269.06,269.25,267.83,268.23,33100.0,222.4257,222.5828,221.4089,221.7395,33100.0
2013-11-07 11:00:00,268.22,268.37,266.86,267.45,30200.0,221.7313,221.8553,220.607,221.0947,30200.0
2013-11-07 11:30:00,267.38,268.25,267.15,267.83,15500.0,221.0369,221.7561,220.8467,221.4089,15500.0
2013-11-07 12:00:00,267.83,268.35,267.66,267.73,23300.0,221.4089,221.8387,221.2683,221.3262,23300.0
2013-11-07 12:30:00,267.78,267.87,266.71,266.98,13200.0,221.3675,221.4419,220.483,220.7062,13200.0
2013-11-07 13:00:00,266.89,267.16,266.04,266.04,24000.0,220.6318,220.855,219.9291,219.9291,24000.0
2013-11-07 13:30:00,266.05,266.54,265.65,266.04,19800.0,219.9374,220.3425,219.6067,219.9291,19800.0
2013-11-07 14:00:00,266.04,266.12,265.29,266.0,21400.0,219.9291,219.9953,219.3091,219.8961,21400.0
2013-11-07 14:30:00,265.99,265.99,265.48,265.8,21000.0,219.8878,219.8878,219.4662,219.7307,21000.0
2013-11-07 15:00:00,265.88,265.88,264.3,264.3,25200.0,219.7968,219.7968,218.4907,218.4907,25200.0
2013-11-07 15:30:00,264.31,264.67,263.47,263.68,54600.0,218.499,218.7966,217.8046,217.9782,54600.0
2013-11-08 09:30:00,264.42,266.69,264.31,264.31,15700.0,218.5899,220.4665,218.499,218.499,15700.0
2013-11-08 10:00:00,264.05,266.11,264.05,265.61,28400.0,218.284,219.987,218.284,219.5736,28400.0
2013-11-08 10:30:00,265.57,266.53,265.52,265.95,12300.0,219.5406,220.3342,219.4992,219.8547,12300.0
2013-11-08 11:00:00,266.24,266.57,265.76,266.5,39800.0,220.0945,220.3673,219.6976,220.3094,39800.0
2013-11-08 11:30:00,266.52,266.85,266.29,266.5,60700.0,220.3259,220.5987,220.1358,220.3094,60700.0
2013-11-08 12:00:00,266.5,266.72,266.01,266.49,50800.0,220.3094,220.4913,219.9043,220.3011,50800.0
2013-11-08 12:30:00,266.3,266.75,266.3,266.75,29500.0,220.1441,220.5161,220.1441,220.5161,29500.0
2013-11-08 13:00:00,266.76,266.86,266.26,266.64,11900.0,220.5243,220.607,220.111,220.4251,11900.0
2013-11-08 13:30:00,266.62,266.82,266.33,266.5,35700.0,220.4086,220.5739,220.1689,220.3094,35700.0
2013-11-08 14:00:00,266.5,266.86,266.47,266.52,35200.0,220.3094,220.607,220.2846,220.3259,35200.0
2013-11-08 14:30:00,266.64,266.88,266.41,266.62,12900.0,220.4251,220.6235,220.235,220.4086,12900.0
2013-11-08 15:00:00,266.51,267.21,266.31,266.85,29000.0,220.3177,220.8963,220.1523,220.5987,29000.0
2013-11-08 15:30:00,266.93,268.08,266.8,268.07,62000.0,220.6649,221.6155,220.5574,221.6073,62000.0
2013-11-11 09:30:00,267.8,269.2,267.76,268.56,9000.0,221.3841,222.5414,221.351,222.0123,9000.0
2013-11-11 10:00:00,268.85,269.11,268.5,269.09,5100.0,222.2521,222.467,221.9627,222.4505,5100.0
2013-11-11 10:30:00,268.79,269.39,268.76,269.2,7800.0,222.2025,222.6985,222.1777,222.5414,7800.0
2013-11-11 11:00:00,269.15,269.51,268.98,269.46,5600.0,222.5001,222.7977,222.3595,222.7564,5600.0
2013-11-11 11:30:00,269.45,270.19,269.26,269.78,11700.0,222.7481,223.3598,222.591,223.0209,11700.0
2013-11-11 12:00:00,269.72,269.72,268.99,268.99,5200.0,222.9713,222.9713,222.3678,222.3678,5200.0
2013-11-11 12:30:00,268.89,269.58,268.65,269.55,20000.0,222.2851,222.8556,222.0867,222.8308,20000.0
2013-11-11 13:00:00,269.65,269.83,269.3,269.42,6000.0,222.9134,223.0622,222.6241,222.7233,6000.0
2013-11-11 13:30:00,269.4,269.46,268.96,269.16,3700.0,222.7068,222.7564,222.343,222.5083,3700.0
2013-11-11 14:00:00,269.1,269.42,268.91,269.42,8000.0,222.4587,222.7233,222.3017,222.7233,8000.0
2013-11-11 14:30:00,269.42,269.69,269.22,269.69,5000.0,222.7233,222.9465,222.5579,222.9465,5000.0
2013-11-11 15:00:00,269.69,269.97,269.59,269.93,9700.0,222.9465,223.178,222.8638,223.1449,9700.0
2013-11-11 15:30:00,269.93,270.08,269.56,270.01,24900.0,223.1449,223.2689,222.839,223.211,24900.0
2013-11-12 09:30:00,268.78,268.78,267.02,268.32,12600.0,222.1942,222.1942,220.7393,221.8139,12600.0
2013-11-12 10:00:00,268.32,269.32,267.79,268.89,15100.0,221.8139,222.6406,221.3758,222.2851,15100.0
2013-11-12 10:30:00,268.65,268.92,268.18,268.18,6800.0,222.0867,222.3099,221.6982,221.6982,6800.0
2013-11-12 11:00:00,268.08,268.94,267.92,268.55,31800.0,221.6155,222.3265,221.4833,222.0041,31800.0
2013-11-12 11:30:00,268.66,268.98,268.3,268.3,16400.0,222.095,222.3595,221.7974,221.7974,16400.0
2013-11-12 12:00:00,268.41,268.52,267.54,267.62,10300.0,221.8883,221.9793,221.1691,221.2353,10300.0
2013-11-12 12:30:00,267.51,268.21,267.16,267.96,26800.0,221.1443,221.723,220.855,221.5163,26800.0
2013-11-12 13:00:00,267.84,268.12,267.55,267.7,7400.0,221.4171,221.6486,221.1774,221.3014,7400.0
2013-11-12 13:30:00,267.57,267.67,266.92,267.67,5300.0,221.1939,221.2766,220.6566,221.2766,5300.0
2013-11-12 14:00:00,267.67,267.82,267.38,267.49,8300.0,221.2766,221.4006,221.0369,221.1278,8300.0
2013-11-12 14:30:00,267.33,268.48,267.27,268.4,8700.0,220.9955,221.9462,220.9459,221.8801,8700.0
2013-11-12 15:00:00,268.32,268.45,267.98,268.28,16600.0,221.8139,221.9214,221.5329,221.7809,16600.0
2013-11-12 15:30:00,268.24,268.6,267.93,268.26,26800.0,221.7478,222.0454,221.4915,221.7643,26800.0
2013-11-13 09:30:00,267.13,268.39,265.98,266.71,29100.0,220.8302,221.8718,219.8795,220.483,29100.0
2013-11-13 10:00:00,266.99,267.3,266.41,266.63,20600.0,220.7145,220.9707,220.235,220.4169,20600.0
2013-11-13 10:30:00,266.54,266.75,266.11,266.49,20900.0,220.3425,220.5161,219.987,220.3011,20900.0
2013-11-13 11:00:00,266.48,266.86,266.11,266.86,13600.0,220.2929,220.607,219.987,220.607,13600.0
2013-11-13 11:30:00,266.58,267.26,266.58,267.2,29700.0,220.3755,220.9377,220.3755,220.8881,29700.0
2013-11-13 12:00:00,267.25,268.29,267.17,268.12,13800.0,220.9294,221.7891,220.8633,221.6486,13800.0
2013-11-13 12:30:00,268.26,269.01,268.08,268.82,9800.0,221.7643,222.3843,221.6155,222.2273,9800.0
2013-11-13 13:00:00,268.88,269.15,268.33,268.67,18100.0,222.2769,222.5001,221.8222,222.1033,18100.0
2013-11-13 13:30:00,268.53,268.94,268.3,268.4,10600.0,221.9875,222.3265,221.7974,221.8801,10600.0
2013-11-13 14:00:00,268.42,268.42,264.27,264.38,101800.0,221.8966,221.8966,218.4659,218.5568,101800.0
2013-11-13 14:30:00,264.64,267.26,262.75,264.23,134300.0,218.7718,220.9377,217.2094,218.4328,134300.0
2013-11-13 15:00:00,264.23,265.39,264.13,265.18,61500.0,218.4328,219.3918,218.3502,219.2182,61500.0
2013-11-13 15:30:00,265.13,265.63,264.81,264.98,101300.0,219.1768,219.5902,218.9123,219.0528,101300.0
2013-11-14 09:30:00,265.0,265.52,262.94,264.0,52000.0,219.0694,219.4992,217.3664,218.2427,52000.0
2013-11-14 10:00:00,263.95,265.97,262.93,265.48,25000.0,218.2014,219.8712,217.3582,219.4662,25000.0
2013-11-14 10:30:00,265.09,266.76,265.09,265.66,27600.0,219.1438,220.5243,219.1438,219.615,27600.0
2013-11-14 11:00:00,265.67,267.12,265.56,267.03,23200.0,219.6232,220.8219,219.5323,220.7475,23200.0
2013-11-14 11:30:00,267.04,267.29,265.53,266.68,48900.0,220.7558,220.9625,219.5075,220.4582,48900.0
2013-11-14 12:00:00,266.6,266.84,266.31,266.74,6000.0,220.3921,220.5905,220.1523,220.5078,6000.0
2013-11-14 12:30:00,266.55,266.65,266.16,266.22,10100.0,220.3507,220.4334,220.0283,220.0779,10100.0
2013-11-14 13:00:00,266.32,267.04,266.32,266.68,12400.0,220.1606,220.7558,220.1606,220.4582,12400.0
2013-11-14 13:30:00,266.86,267.32,266.75,267.11,14600.0,220.607,220.9873,220.5161,220.8137,14600.0
2013-11-14 14:00:00,267.16,267.21,266.89,267.06,25700.0,220.855,220.8963,220.6318,220.7723,25700.0
2013-11-14 14:30:00,267.09,267.26,266.67,266.89,18400.0,220.7971,220.9377,220.4499,220.6318,18400.0
2013-11-14 15:00:00,266.94,267.06,265.95,266.09,36500.0,220.6731,220.7723,219.8547,219.9705,36500.0
2013-11-14 15:30:00,266.15,266.27,264.97,265.6,94600.0,220.0201,220.1193,219.0446,219.5654,94600.0
2013-11-15 09:30:00,263.86,264.37,261.08,261.47,80000.0,218.127,218.5486,215.8288,216.1512,80000.0
2013-11-15 10:00:00,261.25,261.53,259.79,259.84,98400.0,215.9693,216.2008,214.7624,214.8037,98400.0
2013-11-15 10:30:00,260.01,260.04,259.53,259.96,41000.0,214.9443,214.9691,214.5475,214.9029,41000.0
2013-11-15 11:00:00,259.92,261.01,259.89,260.8,63900.0,214.8699,215.7709,214.8451,215.5973,63900.0
2013-11-15 11:30:00,260.84,261.46,260.81,261.01,21200.0,215.6304,216.1429,215.6056,215.7709,21200.0
2013-11-15 12:00:00,261.14,261.28,260.42,260.51,17000.0,215.8784,215.9941,215.2832,215.3576,17000.0
2013-11-15 12:30:00,260.76,260.91,260.38,260.46,41600.0,215.5643,215.6883,215.2501,215.3163,41600.0
2013-11-15 13:00:00,260.51,260.97,260.2,260.68,25200.0,215.3576,215.7379,215.1013,215.4981,25200.0
2013-11-15 13:30:00,260.82,261.0,260.58,260.71,25200.0,215.6139,215.7627,215.4155,215.5229,25200.0
2013-11-15 14:00:00,260.73,261.32,260.71,260.92,23000.0,215.5395,216.0272,215.5229,215.6965,23000.0
2013-11-15 14:30:00,260.92,261.09,260.78,260.98,15000.0,215.6965,215.8371,215.5808,215.7461,15000.0
2013-11-15 15:00:00,260.97,261.16,260.73,260.91,53800.0,215.7379,215.8949,215.5395,215.6883,53800.0
2013-11-15 15:30:00,260.97,261.12,260.37,260.6,78700.0,215.7379,215.8619,215.2419,215.432,78700.0
2013-11-18 09:30:00,259.79,261.32,259.31,260.46,34300.0,214.7624,216.0272,214.3656,215.3163,34300.0
2013-11-18 10:00:00,260.45,261.56,260.04,260.48,18400.0,215.308,216.2256,214.9691,215.3328,18400.0
2013-11-18 10:30:00,260.52,261.06,260.09,260.74,18700.0,215.3659,215.8123,215.0104,215.5477,18700.0
2013-11-18 11:00:00,260.92,261.0,259.66,259.7,31600.0,215.6965,215.7627,214.6549,214.688,31600.0
2013-11-18 11:30:00,259.71,260.0,259.31,259.65,17600.0,214.6963,214.936,214.3656,214.6467,17600.0
2013-11-18 12:00:00,259.67,260.36,259.46,260.1,13400.0,214.6632,215.2336,214.4896,215.0187,13400.0
2013-11-18 12:30:00,260.0,260.05,259.72,260.01,34400.0,214.936,214.9773,214.7045,214.9443,34400.0
2013-11-18 13:00:00,260.03,260.26,259.68,260.0,26200.0,214.9608,215.1509,214.6715,214.936,26200.0
2013-11-18 13:30:00,260.0,260.1,259.79,259.95,20500.0,214.936,215.0187,214.7624,214.8947,20500.0
2013-11-18 14:00:00,259.99,260.1,259.54,259.93,27500.0,214.9277,215.0187,214.5557,214.8781,27500.0
2013-11-18 14:30:00,259.92,259.92,258.51,258.71,22300.0,214.8699,214.8699,213.7042,213.8696,22300.0
2013-11-18 15:00:00,258.7,258.95,258.11,258.5,26400.0,213.8613,214.068,213.3736,213.696,26400.0
2013-11-18 15:30:00,258.41,258.47,257.81,258.04,80200.0,213.6216,213.6712,213.1256,213.3157,80200.0
2013-11-19 09:30:00,258.14,260.3,257.04,258.97,35000.0,213.3984,215.184,212.489,214.0845,35000.0
2013-11-19 10:00:00,259.04,259.49,258.81,259.18,26900.0,214.1424,214.5144,213.9522,214.2581,26900.0
2013-11-19 10:30:00,259.32,259.5,258.83,259.2,26900.0,214.3738,214.5227,213.9688,214.2746,26900.0
2013-11-19 11:00:00,259.22,259.32,258.67,258.87,10100.0,214.2912,214.3738,213.8365,214.0018,10100.0
2013-11-19 11:30:00,258.88,259.27,258.53,258.82,6300.0,214.0101,214.3325,213.7208,213.9605,6300.0
2013-11-19 12:00:00,258.88,259.27,258.87,258.99,5000.0,214.0101,214.3325,214.0018,214.101,5000.0
2013-11-19 12:30:00,258.99,259.12,258.53,258.53,16400.0,214.101,214.2085,213.7208,213.7208,16400.0
2013-11-19 13:00:00,258.52,258.59,257.34,257.4,23300.0,213.7125,213.7704,212.737,212.7866,23300.0
2013-11-19 13:30:00,257.34,257.75,257.15,257.25,10100.0,212.737,213.076,212.58,212.6626,10100.0
2013-11-19 14:00:00,257.26,257.54,257.0,257.23,12900.0,212.6709,212.9024,212.456,212.6461,12900.0
2013-11-19 14:30:00,257.25,257.65,257.09,257.09,19200.0,212.6626,212.9933,212.5304,212.5304,19200.0
2013-11-19 15:00:00,257.15,257.27,256.53,256.53,27300.0,212.58,212.6792,212.0674,212.0674,27300.0
2013-11-19 15:30:00,256.66,256.71,255.89,256.19,46300.0,212.1749,212.2162,211.5383,211.7863,46300.0
2013-11-20 09:30:00,257.38,259.5,255.25,256.15,20900.0,212.7701,214.5227,211.0093,211.7533,20900.0
2013-11-20 10:00:00,255.86,257.24,255.71,257.13,18200.0,211.5135,212.6544,211.3895,212.5634,18200.0
2013-11-20 10:30:00,256.6,256.86,255.76,256.13,14200.0,212.1253,212.3402,211.4309,211.7367,14200.0
2013-11-20 11:00:00,256.31,256.55,255.9,256.31,12300.0,211.8856,212.084,211.5466,211.8856,12300.0
2013-11-20 11:30:00,256.17,256.44,256.0,256.29,9900.0,211.7698,211.993,211.6293,211.869,9900.0
2013-11-20 12:00:00,256.3,256.58,256.03,256.26,20500.0,211.8773,212.1088,211.6541,211.8442,20500.0
2013-11-20 12:30:00,256.48,256.48,255.97,256.19,12400.0,212.0261,212.0261,211.6045,211.7863,12400.0
2013-11-20 13:00:00,256.38,256.46,256.28,256.28,11400.0,211.9434,212.0096,211.8608,211.8608,11400.0
2013-11-20 13:30:00,256.4,256.51,256.25,256.3,14300.0,211.96,212.0509,211.836,211.8773,14300.0
2013-11-20 14:00:00,256.25,256.58,254.56,255.29,33900.0,211.836,212.1088,210.4389,211.0423,33900.0
2013-11-20 14:30:00,255.29,255.53,254.09,254.29,28800.0,211.0423,211.2407,210.0503,210.2157,28800.0
2013-11-20 15:00:00,254.28,254.28,252.64,253.14,48400.0,210.2074,210.2074,208.8516,209.265,48400.0
2013-11-20 15:30:00,253.02,253.55,252.55,253.24,87500.0,209.1658,209.6039,208.7772,209.3477,87500.0
2013-11-21 09:30:00,253.0,256.91,252.66,255.04,76000.0,209.1493,212.3816,208.8682,210.8357,76000.0
2013-11-21 10:00:00,254.97,255.9,254.68,255.57,33900.0,210.7778,211.5466,210.5381,211.2738,33900.0
2013-11-21 10:30:00,255.68,256.25,255.58,255.58,59900.0,211.3647,211.836,211.2821,211.2821,59900.0
2013-11-21 11:00:00,255.61,256.11,255.49,255.49,49000.0,211.3069,211.7202,211.2077,211.2077,49000.0
2013-11-21 11:30:00,255.5,256.08,255.45,255.6,44200.0,211.2159,211.6954,211.1746,211.2986,44200.0
2013-11-21 12:00:00,255.64,255.89,255.47,255.5,21700.0,211.3317,211.5383,211.1911,211.2159,21700.0
2013-11-21 12:30:00,255.76,255.82,255.35,255.59,14100.0,211.4309,211.4805,211.0919,211.2903,14100.0
2013-11-21 13:00:00,255.55,255.75,255.17,255.37,16500.0,211.2573,211.4226,210.9431,211.1085,16500.0
2013-11-21 13:30:00,255.38,255.58,254.9,255.0,49200.0,211.1167,211.2821,210.7199,210.8026,49200.0
2013-11-21 14:00:00,254.98,255.32,254.58,255.23,31500.0,210.7861,211.0671,210.4554,210.9927,31500.0
2013-11-21 14:30:00,255.2,255.36,254.68,255.03,14800.0,210.9679,211.1002,210.5381,210.8274,14800.0
2013-11-21 15:00:00,255.1,255.25,254.8,255.04,26400.0,210.8853,211.0093,210.6373,210.8357,26400.0
2013-11-21 15:30:00,255.04,255.29,254.88,255.24,69900.0,210.8357,211.0423,210.7034,211.001,69900.0
2013-11-22 09:30:00,255.86,256.63,255.22,256.47,90800.0,211.5135,212.1501,210.9845,212.0178,90800.0
2013-11-22 10:00:00,256.43,256.76,255.95,256.4,71800.0,211.9848,212.2576,211.5879,211.96,71800.0
2013-11-22 10:30:00,256.4,256.58,255.5,255.92,35200.0,211.96,212.1088,211.2159,211.5631,35200.0
2013-11-22 11:00:00,255.86,256.3,255.38,255.83,9800.0,211.5135,211.8773,211.1167,211.4887,9800.0
2013-11-22 11:30:00,255.8,256.35,255.7,256.28,19700.0,211.4639,211.9186,211.3813,211.8608,19700.0
2013-11-22 12:00:00,256.19,256.88,256.12,256.88,10900.0,211.7863,212.3568,211.7285,212.3568,10900.0
2013-11-22 12:30:00,256.72,256.77,256.27,256.29,7400.0,212.2245,212.2658,211.8525,211.869,7400.0
2013-11-22 13:00:00,256.46,256.47,255.44,255.51,8900.0,212.0096,212.0178,211.1663,211.2242,8900.0
2013-11-22 13:30:00,255.44,255.95,255.44,255.82,13600.0,211.1663,211.5879,211.1663,211.4805,13600.0
2013-11-22 14:00:00,255.85,256.28,255.77,256.18,14000.0,211.5053,211.8608,211.4391,211.7781,14000.0
2013-11-22 14:30:00,256.36,256.49,256.09,256.33,28100.0,211.9269,212.0344,211.7037,211.9021,28100.0
2013-11-22 15:00:00,256.3,256.81,256.29,256.46,33700.0,211.8773,212.2989,211.869,212.0096,33700.0
2013-11-22 15:30:00,256.43,256.81,256.05,256.24,79700.0,211.9848,212.2989,211.6706,211.8277,79700.0
2013-11-25 09:30:00,256.89,257.8,255.39,256.21,17100.0,212.365,213.1173,211.125,211.8029,17100.0
2013-11-25 10:00:00,256.11,256.38,255.96,256.14,8000.0,211.7202,211.9434,211.5962,211.745,8000.0
2013-11-25 10:30:00,256.23,257.37,256.11,256.48,15700.0,211.8194,212.7618,211.7202,212.0261,15700.0
2013-11-25 11:00:00,256.66,257.16,256.66,257.1,11700.0,212.1749,212.5882,212.1749,212.5386,11700.0
2013-11-25 11:30:00,257.16,257.5,256.13,256.63,25200.0,212.5882,212.8693,211.7367,212.1501,25200.0
2013-11-25 12:00:00,256.67,256.96,256.48,256.8,9700.0,212.1832,212.4229,212.0261,212.2906,9700.0
2013-11-25 12:30:00,256.75,256.9,256.35,256.35,14300.0,212.2493,212.3733,211.9186,211.9186,14300.0
2013-11-25 13:00:00,256.31,256.36,255.99,256.09,13900.0,211.8856,211.9269,211.621,211.7037,13900.0
2013-11-25 13:30:00,256.12,256.81,256.06,256.43,8700.0,211.7285,212.2989,211.6789,211.9848,8700.0
2013-11-25 14:00:00,256.53,256.95,256.42,256.86,6500.0,212.0674,212.4146,211.9765,212.3402,6500.0
2013-11-25 14:30:00,256.63,256.88,256.5,256.62,21800.0,212.1501,212.3568,212.0426,212.1418,21800.0
2013-11-25 15:00:00,256.59,256.81,256.25,256.25,37400.0,212.117,212.2989,211.836,211.836,37400.0
2013-11-25 15:30:00,256.25,256.91,256.04,256.85,33300.0,211.836,212.3816,211.6623,212.332,33300.0
2013-11-26 09:30:00,257.12,259.26,256.46,256.47,8500.0,212.5552,214.3242,212.0096,212.0178,8500.0
2013-11-26 10:00:00,256.68,258.0,255.9,257.89,7300.0,212.1914,213.2826,211.5466,213.1917,7300.0
2013-11-26 10:30:00,257.86,258.2,257.29,257.46,60700.0,213.1669,213.448,212.6957,212.8362,60700.0
2013-11-26 11:00:00,257.46,258.55,257.46,258.24,25700.0,212.8362,213.7373,212.8362,213.481,25700.0
2013-11-26 11:30:00,258.37,258.37,257.83,257.96,35100.0,213.5885,213.5885,213.1421,213.2496,35100.0
2013-11-26 12:00:00,258.0,258.56,258.0,258.34,18700.0,213.2826,213.7456,213.2826,213.5637,18700.0
2013-11-26 12:30:00,258.28,258.51,258.08,258.34,6500.0,213.5141,213.7042,213.3488,213.5637,6500.0
2013-11-26 13:00:00,258.19,258.62,257.99,258.38,8600.0,213.4397,213.7952,213.2744,213.5968,8600.0
2013-11-26 13:30:00,258.51,258.78,258.15,258.78,20400.0,213.7042,213.9274,213.4066,213.9274,20400.0
2013-11-26 14:00:00,258.84,259.19,258.54,258.75,18600.0,213.977,214.2664,213.729,213.9026,18600.0
2013-11-26 14:30:00,258.71,258.8,258.21,258.25,26700.0,213.8696,213.944,213.4562,213.4893,26700.0
2013-11-26 15:00:00,258.19,258.41,258.04,258.2,27800.0,213.4397,213.6216,213.3157,213.448,27800.0
2013-11-26 15:30:00,258.2,258.46,257.84,258.08,74600.0,213.448,213.6629,213.1504,213.3488,74600.0
2013-11-27 09:30:00,258.0,259.99,257.58,258.14,5800.0,213.2826,214.9277,212.9354,213.3984,5800.0
2013-11-27 10:00:00,257.56,257.63,257.01,257.17,6300.0,212.9189,212.9768,212.4642,212.5965,6300.0
2013-11-27 10:30:00,257.27,258.16,257.27,257.85,15500.0,212.6792,213.4149,212.6792,213.1586,15500.0
2013-11-27 11:00:00,257.76,258.02,257.7,257.82,12900.0,213.0842,213.2992,213.0346,213.1338,12900.0
2013-11-27 11:30:00,257.8,258.22,257.77,258.02,23900.0,213.1173,213.4645,213.0925,213.2992,23900.0
2013-11-27 12:00:00,257.79,257.79,257.18,257.34,8100.0,213.109,213.109,212.6048,212.737,8100.0
2013-11-27 12:30:00,257.46,257.81,257.13,257.17,5500.0,212.8362,213.1256,212.5634,212.5965,5500.0
2013-11-27 13:00:00,257.01,257.6,257.0,257.42,9400.0,212.4642,212.952,212.456,212.8032,9400.0
2013-11-27 13:30:00,257.61,257.94,257.49,257.64,14500.0,212.9602,213.233,212.861,212.985,14500.0
2013-11-27 14:00:00,257.72,257.87,257.59,257.83,6500.0,213.0512,213.1752,212.9437,213.1421,6500.0
2013-11-27 14:30:00,257.8,258.22,257.8,257.99,8900.0,213.1173,213.4645,213.1173,213.2744,8900.0
2013-11-27 15:00:00,258.03,258.33,257.79,258.1,11900.0,213.3074,213.5554,213.109,213.3653,11900.0
2013-11-27 15:30:00,258.09,258.89,258.05,258.56,52300.0,213.357,214.0184,213.324,213.7456,52300.0
2013-11-29 09:30:00,259.07,259.84,256.5,259.63,4500.0,214.1672,214.8037,212.0426,214.6301,4500.0
2013-11-29 10:00:00,259.76,259.96,258.46,258.46,9500.0,214.7376,214.9029,213.6629,213.6629,9500.0
2013-11-29 10:30:00,258.48,258.87,258.46,258.68,5100.0,213.6794,214.0018,213.6629,213.8448,5100.0
2013-11-29 11:00:00,258.7,258.78,258.27,258.35,4400.0,213.8613,213.9274,213.5058,213.572,4400.0
2013-11-29 11:30:00,258.33,258.89,258.16,258.46,9200.0,213.5554,214.0184,213.4149,213.6629,9200.0
2013-11-29 12:00:00,258.57,258.88,258.25,258.25,6700.0,213.7538,214.0101,213.4893,213.4893,6700.0
2013-11-29 12:30:00,258.43,258.63,257.4,257.99,28100.0,213.6381,213.8034,212.7866,213.2744,28100.0
2013-12-02 09:30:00,257.91,258.33,256.39,256.53,11800.0,213.2082,213.5554,211.9517,212.0674,11800.0
2013-12-02 10:00:00,256.83,258.34,256.83,257.79,14300.0,212.3154,213.5637,212.3154,213.109,14300.0
2013-12-02 10:30:00,258.13,258.77,257.84,258.74,7400.0,213.3901,213.9192,213.1504,213.8944,7400.0
2013-12-02 11:00:00,258.91,259.28,258.72,258.78,16700.0,214.0349,214.3408,213.8778,213.9274,16700.0
2013-12-02 11:30:00,258.96,259.16,258.49,259.16,7200.0,214.0762,214.2416,213.6877,214.2416,7200.0
2013-12-02 12:00:00,259.22,259.45,259.05,259.35,5300.0,214.2912,214.4813,214.1506,214.3986,5300.0
2013-12-02 12:30:00,259.53,259.53,259.01,259.13,6800.0,214.5475,214.5475,214.1176,214.2168,6800.0
2013-12-02 13:00:00,258.99,259.28,258.95,259.09,19700.0,214.101,214.3408,214.068,214.1837,19700.0
2013-12-02 13:30:00,259.03,259.97,258.84,259.8,43700.0,214.1341,214.9112,213.977,214.7707,43700.0
2013-12-02 14:00:00,259.8,259.85,259.08,259.11,23200.0,214.7707,214.812,214.1754,214.2002,23200.0
2013-12-02 14:30:00,259.07,259.17,258.81,258.88,28500.0,214.1672,214.2498,213.9522,214.0101,28500.0
2013-12-02 15:00:00,258.87,259.06,258.38,258.38,16200.0,214.0018,214.1589,213.5968,213.5968,16200.0
2013-12-02 15:30:00,258.32,258.46,258.0,258.15,92200.0,213.5472,213.6629,213.2826,213.4066,92200.0
2013-12-03 09:30:00,257.85,258.95,256.5,257.16,23800.0,213.1586,214.068,212.0426,212.5882,23800.0
2013-12-03 10:00:00,257.14,258.16,256.68,256.68,16000.0,212.5717,213.4149,212.1914,212.1914,16000.0
2013-12-03 10:30:00,256.74,257.71,256.69,257.35,9700.0,212.241,213.0429,212.1997,212.7453,9700.0
2013-12-03 11:00:00,257.28,257.28,256.0,256.09,28200.0,212.6874,212.6874,211.6293,211.7037,28200.0
2013-12-03 11:30:00,256.22,256.39,255.59,256.04,25500.0,211.8112,211.9517,211.2903,211.6623,25500.0
2013-12-03 12:00:00,256.04,256.22,255.56,255.87,56500.0,211.6623,211.8112,211.2655,211.5218,56500.0
2013-12-03 12:30:00,255.72,255.84,255.3,255.75,9900.0,211.3978,211.497,211.0506,211.4226,9900.0
2013-12-03 13:00:00,255.64,255.72,254.35,254.35,14100.0,211.3317,211.3978,210.2653,210.2653,14100.0
2013-12-03 13:30:00,254.37,254.92,254.36,254.89,12600.0,210.2818,210.7365,210.2735,210.7117,12600.0
2013-12-03 14:00:00,254.79,254.88,254.11,254.64,16500.0,210.629,210.7034,210.0669,210.505,16500.0
2013-12-03 14:30:00,254.6,255.28,254.6,255.25,28900.0,210.4719,211.0341,210.4719,211.0093,28900.0
2013-12-03 15:00:00,255.23,255.25,254.47,254.73,41600.0,210.9927,211.0093,210.3645,210.5794,41600.0
2013-12-03 15:30:00,254.73,255.09,254.68,254.81,76800.0,210.5794,210.877,210.5381,210.6455,76800.0
2013-12-04 09:30:00,254.89,255.83,252.77,254.47,16600.0,210.7117,211.4887,208.9591,210.3645,16600.0
2013-12-04 10:00:00,254.58,255.89,253.76,255.77,150900.0,210.4554,211.5383,209.7775,211.4391,150900.0
2013-12-04 10:30:00,255.69,256.28,255.25,255.29,86600.0,211.373,211.8608,211.0093,211.0423,86600.0
2013-12-04 11:00:00,255.39,255.8,254.83,255.08,11100.0,211.125,211.4639,210.6621,210.8687,11100.0
2013-12-04 11:30:00,255.11,255.3,254.4,254.4,45400.0,210.8935,211.0506,210.3066,210.3066,45400.0
2013-12-04 12:00:00,254.32,254.32,252.66,252.78,12500.0,210.2405,210.2405,208.8682,208.9674,12500.0
2013-12-04 12:30:00,252.78,253.44,252.72,252.89,12400.0,208.9674,209.513,208.9178,209.0583,12400.0
2013-12-04 13:00:00,252.66,252.95,251.36,251.43,10900.0,208.8682,209.1079,207.7935,207.8514,10900.0
2013-12-04 13:30:00,251.5,251.73,251.0,251.47,12500.0,207.9092,208.0994,207.4959,207.8844,12500.0
2013-12-04 14:00:00,251.52,252.86,251.52,252.74,12000.0,207.9258,209.0335,207.9258,208.9343,12000.0
2013-12-04 14:30:00,252.76,254.2,252.76,254.2,18600.0,208.9508,210.1413,208.9508,210.1413,18600.0
2013-12-04 15:00:00,254.04,255.0,254.04,254.73,41300.0,210.009,210.8026,210.009,210.5794,41300.0
2013-12-04 15:30:00,254.62,255.61,254.5,255.03,49300.0,210.4885,211.3069,210.3893,210.8274,49300.0
2013-12-05 09:30:00,255.16,256.94,255.11,256.15,24100.0,210.9349,212.4064,210.8935,211.7533,24100.0
2013-12-05 10:00:00,256.16,257.3,255.82,256.04,13900.0,211.7615,212.704,211.4805,211.6623,13900.0
2013-12-05 10:30:00,256.28,256.36,255.35,255.41,9600.0,211.8608,211.9269,211.0919,211.1415,9600.0
2013-12-05 11:00:00,255.45,255.99,255.0,255.9,11100.0,211.1746,211.621,210.8026,211.5466,11100.0
2013-12-05 11:30:00,255.71,256.01,255.55,255.72,11600.0,211.3895,211.6375,211.2573,211.3978,11600.0
2013-12-05 12:00:00,255.88,256.33,255.8,255.94,17600.0,211.5301,211.9021,211.4639,211.5797,17600.0
2013-12-05 12:30:00,255.85,255.98,255.48,255.68,8200.0,211.5053,211.6127,211.1994,211.3647,8200.0
2013-12-05 13:00:00,255.8,255.92,255.09,255.23,11700.0,211.4639,211.5631,210.877,210.9927,11700.0
2013-12-05 13:30:00,255.28,255.3,254.48,255.06,27900.0,211.0341,211.0506,210.3727,210.8522,27900.0
2013-12-05 14:00:00,255.06,255.23,254.59,254.7,12000.0,210.8522,210.9927,210.4637,210.5546,12000.0
2013-12-05 14:30:00,254.7,254.77,254.01,254.18,11100.0,210.5546,210.6125,209.9842,210.1247,11100.0
2013-12-05 15:00:00,254.3,254.91,254.3,254.91,13100.0,210.2239,210.7282,210.2239,210.7282,13100.0
2013-12-05 15:30:00,254.8,255.36,254.7,255.14,40100.0,210.6373,211.1002,210.5546,210.9183,40100.0
2013-12-06 09:30:00,258.74,260.0,256.11,256.97,66100.0,213.8944,214.936,211.7202,212.4312,66100.0
2013-12-06 10:00:00,257.06,258.4,257.04,257.93,16000.0,212.5056,213.6133,212.489,213.2248,16000.0
2013-12-06 10:30:00,257.92,257.92,257.06,257.54,16400.0,213.2165,213.2165,212.5056,212.9024,16400.0
2013-12-06 11:00:00,257.21,257.79,256.82,256.82,35200.0,212.6296,213.109,212.3072,212.3072,35200.0
2013-12-06 11:30:00,256.88,257.63,256.88,257.08,8200.0,212.3568,212.9768,212.3568,212.5221,8200.0
2013-12-06 12:00:00,257.11,257.53,256.93,257.05,23700.0,212.5469,212.8941,212.3981,212.4973,23700.0
2013-12-06 12:30:00,257.04,258.26,256.91,258.13,5800.0,212.489,213.4976,212.3816,213.3901,5800.0
2013-12-06 13:00:00,258.1,258.4,257.42,257.42,6600.0,213.3653,213.6133,212.8032,212.8032,6600.0
2013-12-06 13:30:00,257.56,258.6,257.51,257.96,51400.0,212.9189,213.7786,212.8776,213.2496,51400.0
2013-12-06 14:00:00,257.9,258.35,257.9,258.19,18100.0,213.2,213.572,213.2,213.4397,18100.0
2013-12-06 14:30:00,258.2,258.2,257.82,257.84,7200.0,213.448,213.448,213.1338,213.1504,7200.0
2013-12-06 15:00:00,257.99,257.99,257.44,257.59,12300.0,213.2744,213.2744,212.8197,212.9437,12300.0
2013-12-06 15:30:00,257.7,257.95,257.35,257.69,32000.0,213.0346,213.2413,212.7453,213.0264,32000.0
2013-12-09 09:30:00,258.91,259.84,256.77,259.2,19500.0,214.0349,214.8037,212.2658,214.2746,19500.0
2013-12-09 10:00:00,259.05,259.25,257.14,257.63,34100.0,214.1506,214.316,212.5717,212.9768,34100.0
2013-12-09 10:30:00,257.51,257.67,256.91,256.97,18300.0,212.8776,213.0098,212.3816,212.4312,18300.0
2013-12-09 11:00:00,256.97,257.21,256.35,256.93,17700.0,212.4312,212.6296,211.9186,212.3981,17700.0
2013-12-09 11:30:00,256.95,257.29,256.73,257.1,12000.0,212.4146,212.6957,212.2328,212.5386,12000.0
2013-12-09 12:00:00,256.98,257.18,256.71,256.87,12100.0,212.4394,212.6048,212.2162,212.3485,12100.0
2013-12-09 12:30:00,256.73,256.99,256.67,256.89,20700.0,212.2328,212.4477,212.1832,212.365,20700.0
2013-12-09 13:00:00,256.87,257.02,256.68,257.0,35900.0,212.3485,212.4725,212.1914,212.456,35900.0
2013-12-09 13:30:00,256.89,257.12,256.62,257.04,27800.0,212.365,212.5552,212.1418,212.489,27800.0
2013-12-09 14:00:00,257.03,257.43,256.88,257.31,31100.0,212.4808,212.8114,212.3568,212.7122,31100.0
2013-12-09 14:30:00,257.36,257.74,257.23,257.25,24600.0,212.7536,213.0677,212.6461,212.6626,24600.0
2013-12-09 15:00:00,257.29,257.46,256.85,256.96,30500.0,212.6957,212.8362,212.332,212.4229,30500.0
2013-12-09 15:30:00,256.91,257.53,256.84,257.1,114200.0,212.3816,212.8941,212.3237,212.5386,114200.0
2013-12-10 09:30:00,257.16,258.87,256.61,258.49,33600.0,212.5882,214.0018,212.1336,213.6877,33600.0
2013-12-10 10:00:00,258.28,259.34,257.92,258.03,33100.0,213.5141,214.3904,213.2165,213.3074,33100.0
2013-12-10 10:30:00,257.93,259.16,257.91,258.83,25900.0,213.2248,214.2416,213.2082,213.9688,25900.0
2013-12-10 11:00:00,258.58,258.67,257.73,257.8,14500.0,213.7621,213.8365,213.0594,213.1173,14500.0
2013-12-10 11:30:00,257.99,258.35,257.05,257.76,16600.0,213.2744,213.572,212.4973,213.0842,16600.0
2013-12-10 12:00:00,257.84,258.18,257.24,258.0,34900.0,213.1504,213.4314,212.6544,213.2826,34900.0
2013-12-10 12:30:00,257.87,258.14,257.27,258.11,47200.0,213.1752,213.3984,212.6792,213.3736,47200.0
2013-12-10 13:00:00,257.84,257.87,256.99,256.99,33000.0,213.1504,213.1752,212.4477,212.4477,33000.0
2013-12-10 13:30:00,257.0,257.38,256.82,257.05,21500.0,212.456,212.7701,212.3072,212.4973,21500.0
2013-12-10 14:00:00,257.07,257.07,256.75,256.9,14800.0,212.5138,212.5138,212.2493,212.3733,14800.0
2013-12-10 14:30:00,256.89,257.0,256.53,256.98,31600.0,212.365,212.456,212.0674,212.4394,31600.0
2013-12-10 15:00:00,257.0,257.47,256.83,256.84,34600.0,212.456,212.8445,212.3154,212.3237,34600.0
2013-12-10 15:30:00,256.84,257.0,256.6,256.69,51600.0,212.3237,212.456,212.1253,212.1997,51600.0
2013-12-11 09:30:00,256.5,258.63,255.73,257.39,56000.0,212.0426,213.8034,211.4061,212.7784,56000.0
2013-12-11 10:00:00,257.39,257.77,255.25,255.44,20300.0,212.7784,213.0925,211.0093,211.1663,20300.0
2013-12-11 10:30:00,255.5,257.0,255.16,256.38,31700.0,211.2159,212.456,210.9349,211.9434,31700.0
2013-12-11 11:00:00,256.37,256.84,255.18,255.18,22400.0,211.9352,212.3237,210.9514,210.9514,22400.0
2013-12-11 11:30:00,255.17,256.06,254.9,255.49,19600.0,210.9431,211.6789,210.7199,211.2077,19600.0
2013-12-11 12:00:00,255.49,255.65,254.68,254.8,21500.0,211.2077,211.3399,210.5381,210.6373,21500.0
2013-12-11 12:30:00,254.8,255.21,254.65,254.67,17800.0,210.6373,210.9762,210.5133,210.5298,17800.0
2013-12-11 13:00:00,254.68,255.06,254.39,254.41,11900.0,210.5381,210.8522,210.2983,210.3149,11900.0
2013-12-11 13:30:00,254.43,255.19,254.4,255.11,25900.0,210.3314,210.9597,210.3066,210.8935,25900.0
2013-12-11 14:00:00,255.11,255.14,254.06,254.56,17000.0,210.8935,210.9183,210.0255,210.4389,17000.0
2013-12-11 14:30:00,254.79,254.79,253.91,254.19,14700.0,210.629,210.629,209.9015,210.133,14700.0
2013-12-11 15:00:00,254.21,254.39,253.97,254.16,63500.0,210.1495,210.2983,209.9511,210.1082,63500.0
2013-12-11 15:30:00,254.16,254.48,253.39,254.0,94900.0,210.1082,210.3727,209.4717,209.9759,94900.0
2013-12-12 09:30:00,254.0,256.45,246.84,247.68,165000.0,209.9759,212.0013,204.0569,204.7513,165000.0
2013-12-12 10:00:00,247.68,249.49,247.45,249.49,114200.0,204.7513,206.2476,204.5612,206.2476,114200.0
2013-12-12 10:30:00,249.49,251.35,249.2,251.0,114600.0,206.2476,207.7852,206.0079,207.4959,114600.0
2013-12-12 11:00:00,251.01,252.55,251.0,252.01,100400.0,207.5042,208.7772,207.4959,208.3308,100400.0
2013-12-12 11:30:00,252.14,252.76,251.82,252.26,75500.0,208.4383,208.9508,208.1738,208.5375,75500.0
2013-12-12 12:00:00,252.26,252.54,251.82,252.29,47900.0,208.5375,208.769,208.1738,208.5623,47900.0
2013-12-12 12:30:00,252.13,253.39,251.96,252.45,37100.0,208.43,209.4717,208.2895,208.6946,37100.0
2013-12-12 13:00:00,252.45,252.55,252.0,252.12,56900.0,208.6946,208.7772,208.3226,208.4218,56900.0
2013-12-12 13:30:00,252.08,252.25,252.0,252.0,47300.0,208.3887,208.5292,208.3226,208.3226,47300.0
2013-12-12 14:00:00,252.01,252.59,252.0,252.22,48600.0,208.3308,208.8103,208.3226,208.5044,48600.0
2013-12-12 14:30:00,252.22,252.6,252.01,252.26,43300.0,208.5044,208.8186,208.3308,208.5375,43300.0
2013-12-12 15:00:00,252.13,253.13,252.0,252.39,66800.0,208.43,209.2567,208.3226,208.645,66800.0
2013-12-12 15:30:00,252.39,252.63,251.95,252.01,146700.0,208.645,208.8434,208.2812,208.3308,146700.0
2013-12-13 09:30:00,251.88,253.56,250.9,251.71,35300.0,208.2234,209.6122,207.4132,208.0828,35300.0
2013-12-13 10:00:00,251.94,252.51,250.98,251.6,46500.0,208.273,208.7442,207.4794,207.9919,46500.0
2013-12-13 10:30:00,251.76,251.86,251.16,251.52,30300.0,208.1242,208.2068,207.6282,207.9258,30300.0
2013-12-13 11:00:00,251.51,252.33,251.38,251.92,41700.0,207.9175,208.5954,207.81,208.2564,41700.0
2013-12-13 11:30:00,251.82,252.18,251.48,251.67,17300.0,208.1738,208.4714,207.8927,208.0498,17300.0
2013-12-13 12:00:00,251.73,252.71,251.66,252.61,25900.0,208.0994,208.9095,208.0415,208.8268,25900.0
2013-12-13 12:30:00,252.37,252.73,251.98,252.12,22700.0,208.6284,208.926,208.306,208.4218,22700.0
2013-12-13 13:00:00,252.18,252.3,251.88,252.11,15200.0,208.4714,208.5706,208.2234,208.4135,15200.0
2013-12-13 13:30:00,252.0,252.3,251.83,252.13,24100.0,208.3226,208.5706,208.182,208.43,24100.0
2013-12-13 14:00:00,252.04,252.16,251.59,251.78,34900.0,208.3556,208.4548,207.9836,208.1407,34900.0
2013-12-13 14:30:00,251.79,252.64,251.68,252.52,22500.0,208.149,208.8516,208.058,208.7524,22500.0
2013-12-13 15:00:00,252.41,252.67,252.05,252.49,38600.0,208.6615,208.8764,208.3639,208.7276,38600.0
2013-12-13 15:30:00,252.48,252.56,251.48,251.62,67200.0,208.7194,208.7855,207.8927,208.0084,67200.0
2013-12-16 09:30:00,252.15,253.58,251.57,252.35,25500.0,208.4466,209.6287,207.9671,208.6119,25500.0
2013-12-16 10:00:00,252.43,253.0,252.2,252.53,24800.0,208.678,209.1493,208.4879,208.7607,24800.0
2013-12-16 10:30:00,252.69,252.8,252.19,252.4,19800.0,208.893,208.9839,208.4796,208.6532,19800.0
2013-12-16 11:00:00,252.38,252.8,252.08,252.27,17300.0,208.6367,208.9839,208.3887,208.5458,17300.0
2013-12-16 11:30:00,252.54,252.64,251.19,252.13,38400.0,208.769,208.8516,207.653,208.43,38400.0
2013-12-16 12:00:00,252.24,254.4,252.24,254.24,54000.0,208.521,210.3066,208.521,210.1743,54000.0
2013-12-16 12:30:00,254.07,254.68,253.76,254.45,39900.0,210.0338,210.5381,209.7775,210.3479,39900.0
2013-12-16 13:00:00,254.45,254.91,253.74,254.25,49000.0,210.3479,210.7282,209.761,210.1826,49000.0
2013-12-16 13:30:00,254.14,254.79,254.05,254.65,32100.0,210.0917,210.629,210.0173,210.5133,32100.0
2013-12-16 14:00:00,254.75,255.37,254.52,255.09,20900.0,210.5959,211.1085,210.4058,210.877,20900.0
2013-12-16 14:30:00,254.9,255.03,254.29,254.78,29900.0,210.7199,210.8274,210.2157,210.6207,29900.0
2013-12-16 15:00:00,254.67,254.87,254.38,254.42,58900.0,210.5298,210.6951,210.2901,210.3231,58900.0
2013-12-16 15:30:00,254.48,254.49,253.68,253.92,71400.0,210.3727,210.381,209.7114,209.9098,71400.0
2013-12-17 09:30:00,255.31,257.34,251.72,253.64,38700.0,211.0589,212.737,208.0911,209.6783,38700.0
2013-12-17 10:00:00,253.04,253.82,252.31,252.82,22000.0,209.1823,209.8271,208.5788,209.0004,22000.0
2013-12-17 10:30:00,252.54,252.77,251.3,251.73,29400.0,208.769,208.9591,207.7439,208.0994,29400.0
2013-12-17 11:00:00,251.59,252.17,251.03,251.19,29600.0,207.9836,208.4631,207.5207,207.653,29600.0
2013-12-17 11:30:00,251.29,251.9,251.08,251.63,29400.0,207.7356,208.2399,207.562,208.0167,29400.0
2013-12-17 12:00:00,251.44,251.73,251.0,251.28,26700.0,207.8596,208.0994,207.4959,207.7274,26700.0
2013-12-17 12:30:00,251.09,251.65,251.09,251.17,20100.0,207.5703,208.0332,207.5703,207.6364,20100.0
2013-12-17 13:00:00,251.18,251.69,251.02,251.2,26100.0,207.6447,208.0663,207.5124,207.6612,26100.0
2013-12-17 13:30:00,251.04,251.04,250.15,250.2,45800.0,207.529,207.529,206.7932,206.8346,45800.0
2013-12-17 14:00:00,250.34,251.31,250.01,250.87,33200.0,206.9503,207.7522,206.6775,207.3884,33200.0
2013-12-17 14:30:00,251.18,251.42,250.7,250.78,22600.0,207.6447,207.8431,207.2479,207.314,22600.0
2013-12-17 15:00:00,250.81,251.42,250.8,251.03,53000.0,207.3388,207.8431,207.3306,207.5207,53000.0
2013-12-17 15:30:00,251.18,251.23,249.89,250.06,111700.0,207.6447,207.686,206.5783,206.7188,111700.0
2013-12-18 09:30:00,250.93,250.93,248.65,250.52,28300.0,207.438,207.438,205.5532,207.0991,28300.0
2013-12-18 10:00:00,250.64,251.5,250.47,251.09,22900.0,207.1983,207.9092,207.0578,207.5703,22900.0
2013-12-18 10:30:00,251.07,251.18,250.15,250.28,21200.0,207.5538,207.6447,206.7932,206.9007,21200.0
2013-12-18 11:00:00,250.47,250.5,250.05,250.44,20000.0,207.0578,207.0826,206.7106,207.033,20000.0
2013-12-18 11:30:00,250.4,250.8,249.77,250.15,26300.0,206.9999,207.3306,206.4791,206.7932,26300.0
2013-12-18 12:00:00,249.92,250.69,249.91,250.4,17500.0,206.6031,207.2396,206.5948,206.9999,17500.0
2013-12-18 12:30:00,250.39,252.0,250.33,251.99,56500.0,206.9916,208.3226,206.942,208.3143,56500.0
2013-12-18 13:00:00,252.0,253.28,251.85,252.97,65400.0,208.3226,209.3807,208.1986,209.1245,65400.0
2013-12-18 13:30:00,253.0,253.0,251.7,252.44,44200.0,209.1493,209.1493,208.0746,208.6863,44200.0
2013-12-18 14:00:00,251.51,254.72,250.67,252.22,96900.0,207.9175,210.5711,207.2231,208.5044,96900.0
2013-12-18 14:30:00,252.27,254.2,252.23,253.97,64300.0,208.5458,210.1413,208.5127,209.9511,64300.0
2013-12-18 15:00:00,253.9,254.79,253.4,253.55,67900.0,209.8933,210.629,209.4799,209.6039,67900.0
2013-12-18 15:30:00,253.76,255.19,253.56,254.73,182400.0,209.7775,210.9597,209.6122,210.5794,182400.0
2013-12-19 09:30:00,255.11,256.71,252.77,253.71,32100.0,210.8935,212.2162,208.9591,209.7362,32100.0
2013-12-19 10:00:00,253.94,254.74,252.65,252.96,27200.0,209.9263,210.5877,208.8599,209.1162,27200.0
2013-12-19 10:30:00,252.98,253.34,252.65,253.14,38000.0,209.1327,209.4303,208.8599,209.265,38000.0
2013-12-19 11:00:00,253.12,253.67,252.92,253.47,20300.0,209.2485,209.7031,209.0831,209.5378,20300.0
2013-12-19 11:30:00,253.24,253.72,252.82,253.27,23200.0,209.3477,209.7445,209.0004,209.3725,23200.0
2013-12-19 12:00:00,253.23,253.68,252.86,253.11,30400.0,209.3394,209.7114,209.0335,209.2402,30400.0
2013-12-19 12:30:00,253.09,253.45,252.87,253.0,51200.0,209.2237,209.5213,209.0418,209.1493,51200.0
2013-12-19 13:00:00,253.04,253.4,252.8,253.27,34000.0,209.1823,209.4799,208.9839,209.3725,34000.0
2013-12-19 13:30:00,253.25,253.51,252.81,253.42,25400.0,209.3559,209.5709,208.9922,209.4965,25400.0
2013-12-19 14:00:00,253.49,253.57,253.0,253.33,33400.0,209.5543,209.6205,209.1493,209.4221,33400.0
2013-12-19 14:30:00,253.4,253.6,252.95,253.24,33500.0,209.4799,209.6453,209.1079,209.3477,33500.0
2013-12-19 15:00:00,253.29,253.34,252.98,253.21,46200.0,209.389,209.4303,209.1327,209.3229,46200.0
2013-12-19 15:30:00,253.12,253.55,252.88,253.29,147500.0,209.2485,209.6039,209.05,209.389,147500.0
2013-12-20 09:30:00,249.72,253.07,248.6,249.76,191500.0,206.4378,209.2071,205.5119,206.4708,191500.0
2013-12-20 10:00:00,249.76,249.9,247.78,248.52,107200.0,206.4708,206.5866,204.834,205.4457,107200.0
2013-12-20 10:30:00,248.41,249.23,248.0,248.11,58000.0,205.3548,206.0327,205.0159,205.1068,58000.0
2013-12-20 11:00:00,248.3,249.99,247.97,249.78,96400.0,205.2639,206.661,204.9911,206.4874,96400.0
2013-12-20 11:30:00,249.78,250.29,249.23,249.39,98100.0,206.4874,206.909,206.0327,206.1649,98100.0
2013-12-20 12:00:00,249.44,249.57,248.27,248.47,71600.0,206.2063,206.3137,205.2391,205.4044,71600.0
2013-12-20 12:30:00,248.57,249.07,248.44,248.98,56800.0,205.4871,205.9004,205.3796,205.826,56800.0
2013-12-20 13:00:00,248.77,249.15,248.17,248.5,103500.0,205.6524,205.9665,205.1564,205.4292,103500.0
2013-12-20 13:30:00,248.46,248.63,248.17,248.49,75000.0,205.3961,205.5367,205.1564,205.4209,75000.0
2013-12-20 14:00:00,248.56,248.63,248.1,248.24,44600.0,205.4788,205.5367,205.0985,205.2143,44600.0
2013-12-20 14:30:00,248.25,248.97,248.05,248.45,65500.0,205.2225,205.8177,205.0572,205.3879,65500.0
2013-12-20 15:00:00,248.5,248.54,247.82,248.17,57700.0,205.4292,205.4623,204.8671,205.1564,57700.0
2013-12-20 15:30:00,248.16,248.42,247.96,248.39,130500.0,205.1481,205.3631,204.9828,205.3383,130500.0
2013-12-23 09:30:00,251.24,253.44,235.41,252.01,48300.0,207.6943,209.513,194.608,208.3308,48300.0
2013-12-23 10:00:00,251.94,252.47,251.21,252.1,30100.0,208.273,208.7111,207.6695,208.4052,30100.0
2013-12-23 10:30:00,252.06,252.35,251.82,252.31,20300.0,208.3722,208.6119,208.1738,208.5788,20300.0
2013-12-23 11:00:00,252.31,252.48,251.87,252.09,43000.0,208.5788,208.7194,208.2151,208.397,43000.0
2013-12-23 11:30:00,252.22,252.66,251.94,252.08,20200.0,208.5044,208.8682,208.273,208.3887,20200.0
2013-12-23 12:00:00,252.05,252.81,252.05,252.57,39000.0,208.3639,208.9922,208.3639,208.7938,39000.0
2013-12-23 12:30:00,252.35,252.74,252.32,252.65,19500.0,208.6119,208.9343,208.5871,208.8599,19500.0
2013-12-23 13:00:00,252.54,252.75,251.96,252.14,14600.0,208.769,208.9426,208.2895,208.4383,14600.0
2013-12-23 13:30:00,252.2,252.43,251.71,252.28,27900.0,208.4879,208.678,208.0828,208.554,27900.0
2013-12-23 14:00:00,252.1,252.49,251.99,252.22,32000.0,208.4052,208.7276,208.3143,208.5044,32000.0
2013-12-23 14:30:00,252.17,252.61,252.13,252.59,20400.0,208.4631,208.8268,208.43,208.8103,20400.0
2013-12-23 15:00:00,252.57,252.66,252.07,252.4,33400.0,208.7938,208.8682,208.3804,208.6532,33400.0
2013-12-23 15:30:00,252.45,252.75,252.01,252.41,84000.0,208.6946,208.9426,208.3308,208.6615,84000.0
2013-12-24 09:30:00,253.06,253.99,252.35,253.4,17300.0,209.1989,209.9677,208.6119,209.4799,17300.0
2013-12-24 10:00:00,253.41,254.0,253.3,253.58,24700.0,209.4882,209.9759,209.3973,209.6287,24700.0
2013-12-24 10:30:00,253.4,254.76,253.4,254.52,26300.0,209.4799,210.6042,209.4799,210.4058,26300.0
2013-12-24 11:00:00,254.45,254.72,254.05,254.41,21600.0,210.3479,210.5711,210.0173,210.3149,21600.0
2013-12-24 11:30:00,254.46,254.72,254.31,254.55,35100.0,210.3562,210.5711,210.2322,210.4306,35100.0
2013-12-24 12:00:00,254.49,254.54,254.13,254.33,22400.0,210.381,210.4223,210.0834,210.2487,22400.0
2013-12-24 12:30:00,254.35,254.55,254.1,254.34,47000.0,210.2653,210.4306,210.0586,210.257,47000.0
2013-12-26 09:30:00,255.61,256.5,253.0,254.58,14700.0,211.3069,212.0426,209.1493,210.4554,14700.0
2013-12-26 10:00:00,254.53,255.35,254.53,255.28,16900.0,210.4141,211.0919,210.4141,211.0341,16900.0
2013-12-26 10:30:00,255.14,255.28,254.59,255.21,17300.0,210.9183,211.0341,210.4637,210.9762,17300.0
2013-12-26 11:00:00,255.02,255.8,255.02,255.8,15300.0,210.8191,211.4639,210.8191,211.4639,15300.0
2013-12-26 11:30:00,255.81,256.02,255.36,255.43,13900.0,211.4722,211.6458,211.1002,211.1581,13900.0
2013-12-26 12:00:00,255.67,255.96,255.35,255.47,21000.0,211.3565,211.5962,211.0919,211.1911,21000.0
2013-12-26 12:30:00,255.64,255.8,255.35,255.7,14000.0,211.3317,211.4639,211.0919,211.3813,14000.0
2013-12-26 13:00:00,255.57,255.65,255.14,255.44,43600.0,211.2738,211.3399,210.9183,211.1663,43600.0
2013-12-26 13:30:00,255.27,255.68,255.19,255.6,17300.0,211.0258,211.3647,210.9597,211.2986,17300.0
2013-12-26 14:00:00,255.54,255.72,255.4,255.72,12700.0,211.249,211.3978,211.1333,211.3978,12700.0
2013-12-26 14:30:00,255.72,255.76,255.4,255.57,15700.0,211.3978,211.4309,211.1333,211.2738,15700.0
2013-12-26 15:00:00,255.55,255.92,255.55,255.73,22500.0,211.2573,211.5631,211.2573,211.4061,22500.0
2013-12-26 15:30:00,255.79,255.79,255.27,255.42,83700.0,211.4557,211.4557,211.0258,211.1498,83700.0
2013-12-27 09:30:00,255.66,257.19,254.91,256.19,13500.0,211.3482,212.613,210.7282,211.7863,13500.0
2013-12-27 10:00:00,256.12,256.56,255.54,255.8,15600.0,211.7285,212.0922,211.249,211.4639,15600.0
2013-12-27 10:30:00,256.13,256.23,254.89,255.16,12800.0,211.7367,211.8194,210.7117,210.9349,12800.0
2013-12-27 11:00:00,255.16,256.05,255.01,255.18,18800.0,210.9349,211.6706,210.8109,210.9514,18800.0
2013-12-27 11:30:00,255.41,255.77,255.21,255.62,12200.0,211.1415,211.4391,210.9762,211.3151,12200.0
2013-12-27 12:00:00,255.56,255.78,255.09,255.21,13300.0,211.2655,211.4474,210.877,210.9762,13300.0
2013-12-27 12:30:00,255.47,255.6,255.08,255.08,10600.0,211.1911,211.2986,210.8687,210.8687,10600.0
2013-12-27 13:00:00,255.03,255.25,254.89,254.98,9900.0,210.8274,211.0093,210.7117,210.7861,9900.0
2013-12-27 13:30:00,254.98,255.35,254.57,255.34,22700.0,210.7861,211.0919,210.4471,211.0837,22700.0
2013-12-27 14:00:00,255.17,255.94,255.17,255.52,15300.0,210.9431,211.5797,210.9431,211.2325,15300.0
2013-12-27 14:30:00,255.53,255.69,255.22,255.32,36200.0,211.2407,211.373,210.9845,211.0671,36200.0
2013-12-27 15:00:00,255.29,255.59,255.15,255.59,27300.0,211.0423,211.2903,210.9266,211.2903,27300.0
2013-12-27 15:30:00,255.46,255.72,255.33,255.52,49100.0,211.1829,211.3978,211.0754,211.2325,49100.0
2013-12-30 09:30:00,255.73,256.62,254.06,255.85,16800.0,211.4061,212.1418,210.0255,211.5053,16800.0
2013-12-30 10:00:00,255.94,255.97,255.21,255.47,14300.0,211.5797,211.6045,210.9762,211.1911,14300.0
2013-12-30 10:30:00,255.37,255.99,255.11,255.79,16500.0,211.1085,211.621,210.8935,211.4557,16500.0
2013-12-30 11:00:00,255.79,255.94,255.5,255.6,15800.0,211.4557,211.5797,211.2159,211.2986,15800.0
2013-12-30 11:30:00,255.6,255.8,255.12,255.12,16700.0,211.2986,211.4639,210.9018,210.9018,16700.0
2013-12-30 12:00:00,255.2,255.56,255.17,255.26,13800.0,210.9679,211.2655,210.9431,211.0175,13800.0
2013-12-30 12:30:00,255.47,255.52,255.1,255.31,25100.0,211.1911,211.2325,210.8853,211.0589,25100.0
2013-12-30 13:00:00,255.26,255.52,255.18,255.38,12400.0,211.0175,211.2325,210.9514,211.1167,12400.0
2013-12-30 13:30:00,255.41,255.94,255.26,255.66,19700.0,211.1415,211.5797,211.0175,211.3482,19700.0
2013-12-30 14:00:00,255.67,256.09,255.67,255.74,21000.0,211.3565,211.7037,211.3565,211.4143,21000.0
2013-12-30 14:30:00,255.73,255.98,255.73,255.87,14800.0,211.4061,211.6127,211.4061,211.5218,14800.0
2013-12-30 15:00:00,255.89,256.12,255.75,255.77,23300.0,211.5383,211.7285,211.4226,211.4391,23300.0
2013-12-30 15:30:00,255.78,256.01,255.28,255.38,61300.0,211.4474,211.6375,211.0341,211.1167,61300.0
2013-12-31 09:30:00,255.96,256.95,254.7,255.26,19800.0,211.5962,212.4146,210.5546,211.0175,19800.0
2013-12-31 10:00:00,255.26,255.42,254.25,254.75,17100.0,211.0175,211.1498,210.1826,210.5959,17100.0
2013-12-31 10:30:00,254.8,255.24,254.51,255.04,20100.0,210.6373,211.001,210.3975,210.8357,20100.0
2013-12-31 11:00:00,255.22,255.46,254.46,255.16,26900.0,210.9845,211.1829,210.3562,210.9349,26900.0
2013-12-31 11:30:00,255.13,255.3,254.6,254.62,16300.0,210.9101,211.0506,210.4719,210.4885,16300.0
2013-12-31 12:00:00,254.71,254.88,254.27,254.58,18600.0,210.5629,210.7034,210.1991,210.4554,18600.0
2013-12-31 12:30:00,254.73,254.96,254.48,254.71,15200.0,210.5794,210.7695,210.3727,210.5629,15200.0
2013-12-31 13:00:00,254.8,255.15,254.67,255.15,19500.0,210.6373,210.9266,210.5298,210.9266,19500.0
2013-12-31 13:30:00,255.15,255.16,254.82,254.85,23200.0,210.9266,210.9349,210.6538,210.6786,23200.0
2013-12-31 14:00:00,254.83,255.28,254.81,254.98,22800.0,210.6621,211.0341,210.6455,210.7861,22800.0
2013-12-31 14:30:00,254.96,254.97,254.45,254.64,19700.0,210.7695,210.7778,210.3479,210.505,19700.0
2013-12-31 15:00:00,254.47,255.17,254.42,254.96,26000.0,210.3645,210.9431,210.3231,210.7695,26000.0
2013-12-31 15:30:00,255.07,255.57,254.71,255.35,73600.0,210.8605,211.2738,210.5629,211.0919,73600.0
2014-01-02 09:30:00,254.7,255.59,253.4,254.31,39300.0,210.5546,211.2903,209.4799,210.2322,39300.0
2014-01-02 10:00:00,254.63,255.3,254.29,254.74,35700.0,210.4967,211.0506,210.2157,210.5877,35700.0
2014-01-02 10:30:00,255.14,255.42,254.72,254.95,13600.0,210.9183,211.1498,210.5711,210.7613,13600.0
2014-01-02 11:00:00,255.05,255.2,254.23,254.92,37400.0,210.8439,210.9679,210.1661,210.7365,37400.0
2014-01-02 11:30:00,254.83,255.05,254.01,254.23,24300.0,210.6621,210.8439,209.9842,210.1661,24300.0
2014-01-02 12:00:00,254.07,254.59,253.51,253.53,12900.0,210.0338,210.4637,209.5709,209.5874,12900.0
2014-01-02 12:30:00,253.51,253.84,253.04,253.72,18600.0,209.5709,209.8437,209.1823,209.7445,18600.0
2014-01-02 13:00:00,253.69,253.83,253.4,253.61,45000.0,209.7197,209.8354,209.4799,209.6535,45000.0
2014-01-02 13:30:00,253.5,253.68,253.1,253.43,22900.0,209.5626,209.7114,209.2319,209.5047,22900.0
2014-01-02 14:00:00,253.46,254.29,253.0,253.29,26200.0,209.5295,210.2157,209.1493,209.389,26200.0
2014-01-02 14:30:00,253.36,253.62,252.96,253.02,27900.0,209.4469,209.6618,209.1162,209.1658,27900.0
2014-01-02 15:00:00,253.0,253.73,253.0,253.16,26900.0,209.1493,209.7527,209.1493,209.2815,26900.0
2014-01-02 15:30:00,253.19,253.67,252.82,253.12,81500.0,209.3063,209.7031,209.0004,209.2485,81500.0
2014-01-03 09:30:00,253.07,254.32,251.71,254.14,26200.0,209.2071,210.2405,208.0828,210.0917,26200.0
2014-01-03 10:00:00,254.26,254.26,252.98,253.1,12900.0,210.1909,210.1909,209.1327,209.2319,12900.0
2014-01-03 10:30:00,253.38,253.62,253.07,253.41,19300.0,209.4634,209.6618,209.2071,209.4882,19300.0
2014-01-03 11:00:00,253.4,253.7,252.56,252.75,19800.0,209.4799,209.7279,208.7855,208.9426,19800.0
2014-01-03 11:30:00,252.54,252.75,252.09,252.09,12200.0,208.769,208.9426,208.397,208.397,12200.0
2014-01-03 12:00:00,252.26,252.65,251.9,252.28,19200.0,208.5375,208.8599,208.2399,208.554,19200.0
2014-01-03 12:30:00,252.2,252.68,252.2,252.38,12500.0,208.4879,208.8847,208.4879,208.6367,12500.0
2014-01-03 13:00:00,252.44,252.99,252.23,252.95,19400.0,208.6863,209.141,208.5127,209.1079,19400.0
2014-01-03 13:30:00,252.87,252.98,252.37,252.59,22200.0,209.0418,209.1327,208.6284,208.8103,22200.0
2014-01-03 14:00:00,252.6,253.02,252.45,252.8,16600.0,208.8186,209.1658,208.6946,208.9839,16600.0
2014-01-03 14:30:00,252.81,253.29,252.5,253.21,16300.0,208.9922,209.389,208.7359,209.3229,16300.0
2014-01-03 15:00:00,253.06,253.7,252.87,253.28,32900.0,209.1989,209.7279,209.0418,209.3807,32900.0
2014-01-03 15:30:00,253.4,253.59,252.41,252.8,89600.0,209.4799,209.637,208.6615,208.9839,89600.0
2014-01-06 09:30:00,253.69,253.72,252.04,253.05,31400.0,209.7197,209.7445,208.3556,209.1906,31400.0
2014-01-06 10:00:00,252.8,252.84,251.94,252.34,26600.0,208.9839,209.017,208.273,208.6036,26600.0
2014-01-06 10:30:00,252.34,252.69,251.2,251.53,19200.0,208.6036,208.893,207.6612,207.934,19200.0
2014-01-06 11:00:00,251.35,251.94,249.79,249.85,24100.0,207.7852,208.273,206.4956,206.5452,24100.0
2014-01-06 11:30:00,250.12,250.56,249.8,250.47,23800.0,206.7684,207.1322,206.5039,207.0578,23800.0
2014-01-06 12:00:00,250.38,250.74,250.08,250.5,29200.0,206.9834,207.281,206.7354,207.0826,29200.0
2014-01-06 12:30:00,250.5,250.84,250.02,250.34,26800.0,207.0826,207.3636,206.6858,206.9503,26800.0
2014-01-06 13:00:00,250.4,250.89,249.99,250.68,33200.0,206.9999,207.405,206.661,207.2314,33200.0
2014-01-06 13:30:00,250.49,250.92,250.33,250.72,48700.0,207.0743,207.4298,206.942,207.2644,48700.0
2014-01-06 14:00:00,250.84,251.4,250.8,251.4,34400.0,207.3636,207.8266,207.3306,207.8266,34400.0
2014-01-06 14:30:00,251.22,252.32,251.22,252.06,52800.0,207.6778,208.5871,207.6778,208.3722,52800.0
2014-01-06 15:00:00,252.05,252.17,251.74,251.8,39500.0,208.3639,208.4631,208.1076,208.1572,39500.0
2014-01-06 15:30:00,251.74,251.82,250.95,250.98,62300.0,208.1076,208.1738,207.4546,207.4794,62300.0
2014-01-07 09:30:00,252.28,254.18,251.17,252.98,36500.0,208.554,210.1247,207.6364,209.1327,36500.0
2014-01-07 10:00:00,252.65,253.49,252.5,253.07,34900.0,208.8599,209.5543,208.7359,209.2071,34900.0
2014-01-07 10:30:00,253.0,253.58,252.75,252.75,41900.0,209.1493,209.6287,208.9426,208.9426,41900.0
2014-01-07 11:00:00,252.87,253.36,252.56,252.56,37600.0,209.0418,209.4469,208.7855,208.7855,37600.0
2014-01-07 11:30:00,252.9,252.97,251.78,252.25,37800.0,209.0666,209.1245,208.1407,208.5292,37800.0
2014-01-07 12:00:00,252.01,252.42,251.21,251.37,16800.0,208.3308,208.6698,207.6695,207.8018,16800.0
2014-01-07 12:30:00,251.68,252.29,251.51,252.29,11500.0,208.058,208.5623,207.9175,208.5623,11500.0
2014-01-07 13:00:00,252.09,252.7,252.04,252.43,23700.0,208.397,208.9012,208.3556,208.678,23700.0
2014-01-07 13:30:00,252.59,252.97,252.21,252.72,85600.0,208.8103,209.1245,208.4962,208.9178,85600.0
2014-01-07 14:00:00,252.62,253.29,252.08,253.14,43800.0,208.8351,209.389,208.3887,209.265,43800.0
2014-01-07 14:30:00,253.41,253.41,252.45,252.91,20900.0,209.4882,209.4882,208.6946,209.0748,20900.0
2014-01-07 15:00:00,252.91,253.51,252.86,253.32,33100.0,209.0748,209.5709,209.0335,209.4138,33100.0
2014-01-07 15:30:00,253.35,253.62,252.77,252.82,80600.0,209.4386,209.6618,208.9591,209.0004,80600.0
2014-01-08 09:30:00,252.92,253.0,250.82,252.06,17200.0,209.0831,209.1493,207.3471,208.3722,17200.0
2014-01-08 10:00:00,252.1,253.63,251.68,252.94,33000.0,208.4052,209.6701,208.058,209.0997,33000.0
2014-01-08 10:30:00,253.07,253.35,252.3,252.3,29100.0,209.2071,209.4386,208.5706,208.5706,29100.0
2014-01-08 11:00:00,252.77,252.77,251.57,251.57,23000.0,208.9591,208.9591,207.9671,207.9671,23000.0
2014-01-08 11:30:00,251.58,252.8,251.4,252.54,17000.0,207.9754,208.9839,207.8266,208.769,17000.0
2014-01-08 12:00:00,251.98,252.47,251.88,252.13,10900.0,208.306,208.7111,208.2234,208.43,10900.0
2014-01-08 12:30:00,252.11,252.28,251.73,251.89,33100.0,208.4135,208.554,208.0994,208.2316,33100.0
2014-01-08 13:00:00,251.92,252.66,251.21,251.97,30200.0,208.2564,208.8682,207.6695,208.2978,30200.0
2014-01-08 13:30:00,252.31,253.15,252.03,253.15,21600.0,208.5788,209.2733,208.3474,209.2733,21600.0
2014-01-08 14:00:00,252.95,253.1,252.29,252.91,27400.0,209.1079,209.2319,208.5623,209.0748,27400.0
2014-01-08 14:30:00,252.64,253.1,252.59,252.98,29700.0,208.8516,209.2319,208.8103,209.1327,29700.0
2014-01-08 15:00:00,252.78,253.11,252.18,252.83,32800.0,208.9674,209.2402,208.4714,209.0087,32800.0
2014-01-08 15:30:00,252.82,253.97,252.79,253.35,127400.0,209.0004,209.9511,208.9756,209.4386,127400.0
2014-01-09 09:30:00,254.44,256.38,253.03,255.64,66000.0,210.3397,211.9434,209.1741,211.3317,66000.0
2014-01-09 10:00:00,255.54,255.68,254.97,255.12,29000.0,211.249,211.3647,210.7778,210.9018,29000.0
2014-01-09 10:30:00,255.18,255.22,252.9,253.27,36200.0,210.9514,210.9845,209.0666,209.3725,36200.0
2014-01-09 11:00:00,253.05,253.73,252.56,253.19,40200.0,209.1906,209.7527,208.7855,209.3063,40200.0
2014-01-09 11:30:00,252.87,253.59,252.81,253.06,24000.0,209.0418,209.637,208.9922,209.1989,24000.0
2014-01-09 12:00:00,252.97,254.0,252.87,253.85,28500.0,209.1245,209.9759,209.0418,209.8519,28500.0
2014-01-09 12:30:00,253.84,254.04,253.57,254.04,22300.0,209.8437,210.009,209.6205,210.009,22300.0
2014-01-09 13:00:00,253.85,254.05,252.97,253.03,41400.0,209.8519,210.0173,209.1245,209.1741,41400.0
2014-01-09 13:30:00,253.22,253.36,252.82,253.03,40900.0,209.3311,209.4469,209.0004,209.1741,40900.0
2014-01-09 14:00:00,253.04,253.18,252.83,253.05,48300.0,209.1823,209.2981,209.0087,209.1906,48300.0
2014-01-09 14:30:00,253.02,253.54,253.0,253.12,57500.0,209.1658,209.5957,209.1493,209.2485,57500.0
2014-01-09 15:00:00,253.22,254.46,253.12,254.46,44200.0,209.3311,210.3562,209.2485,210.3562,44200.0
2014-01-09 15:30:00,254.4,254.88,253.85,254.47,110200.0,210.3066,210.7034,209.8519,210.3645,110200.0
2014-01-10 09:30:00,255.49,257.85,253.73,257.54,40300.0,211.2077,213.1586,209.7527,212.9024,40300.0
2014-01-10 10:00:00,257.66,262.0,257.22,261.75,191600.0,213.0016,216.5893,212.6378,216.3827,191600.0
2014-01-10 10:30:00,261.75,267.66,261.56,263.16,388200.0,216.3827,221.2683,216.2256,217.5483,388200.0
2014-01-10 11:00:00,263.3,264.51,262.28,264.2,53500.0,217.664,218.6643,216.8208,218.408,53500.0
2014-01-10 11:30:00,264.0,264.22,262.01,262.47,61500.0,218.2427,218.4246,216.5976,216.9779,61500.0
2014-01-10 12:00:00,262.35,262.97,261.59,262.31,41900.0,216.8787,217.3912,216.2504,216.8456,41900.0
2014-01-10 12:30:00,262.3,262.7,261.93,262.45,41600.0,216.8373,217.168,216.5315,216.9613,41600.0
2014-01-10 13:00:00,262.63,263.05,262.22,262.95,47300.0,217.1101,217.4574,216.7712,217.3747,47300.0
2014-01-10 13:30:00,262.9,264.41,262.71,263.46,40200.0,217.3334,218.5816,217.1763,217.7963,40200.0
2014-01-10 14:00:00,263.34,264.27,263.31,263.75,46300.0,217.6971,218.4659,217.6723,218.036,46300.0
2014-01-10 14:30:00,263.63,264.1,262.93,263.0,33400.0,217.9368,218.3254,217.3582,217.416,33400.0
2014-01-10 15:00:00,263.0,264.44,263.0,263.92,46600.0,217.416,218.6064,217.416,218.1766,46600.0
2014-01-10 15:30:00,263.92,264.39,263.55,263.71,145000.0,218.1766,218.5651,217.8707,218.003,145000.0
2014-01-13 09:30:00,262.76,264.19,261.27,262.35,41400.0,217.2176,218.3998,215.9859,216.8787,41400.0
2014-01-13 10:00:00,262.28,263.43,262.01,263.06,47900.0,216.8208,217.7715,216.5976,217.4656,47900.0
2014-01-13 10:30:00,262.93,263.95,262.57,263.62,29300.0,217.3582,218.2014,217.0605,217.9286,29300.0
2014-01-13 11:00:00,263.46,263.65,262.76,263.13,26600.0,217.7963,217.9534,217.2176,217.5235,26600.0
2014-01-13 11:30:00,263.31,263.43,262.8,263.28,19300.0,217.6723,217.7715,217.2507,217.6475,19300.0
2014-01-13 12:00:00,263.24,263.24,262.77,263.03,42900.0,217.6144,217.6144,217.2259,217.4408,42900.0
2014-01-13 12:30:00,262.93,263.53,261.74,261.96,48800.0,217.3582,217.8542,216.3744,216.5563,48800.0
2014-01-13 13:00:00,261.84,262.58,261.52,262.31,84400.0,216.4571,217.0688,216.1925,216.8456,84400.0
2014-01-13 13:30:00,262.36,262.37,261.9,261.96,67600.0,216.8869,216.8952,216.5067,216.5563,67600.0
2014-01-13 14:00:00,261.93,262.35,261.08,261.33,69300.0,216.5315,216.8787,215.8288,216.0355,69300.0
2014-01-13 14:30:00,261.33,261.86,261.3,261.84,55500.0,216.0355,216.4736,216.0107,216.4571,55500.0
2014-01-13 15:00:00,261.67,261.8,261.0,261.75,49900.0,216.3165,216.424,215.7627,216.3827,49900.0
2014-01-13 15:30:00,261.79,261.8,260.9,261.62,121200.0,216.4157,216.424,215.68,216.2752,121200.0
2014-01-14 09:30:00,262.25,262.29,258.0,258.98,39600.0,216.796,216.8291,213.2826,214.0928,39600.0
2014-01-14 10:00:00,259.01,261.77,259.01,260.72,17400.0,214.1176,216.3992,214.1176,215.5312,17400.0
2014-01-14 10:30:00,260.85,261.14,260.25,260.72,8900.0,215.6387,215.8784,215.1427,215.5312,8900.0
2014-01-14 11:00:00,260.84,262.58,260.47,261.67,11000.0,215.6304,217.0688,215.3245,216.3165,11000.0
2014-01-14 11:30:00,261.67,262.38,261.37,262.07,13400.0,216.3165,216.9035,216.0685,216.6472,13400.0
2014-01-14 12:00:00,262.09,262.44,261.56,262.0,6700.0,216.6637,216.9531,216.2256,216.5893,6700.0
2014-01-14 12:30:00,261.99,262.34,261.72,262.06,8600.0,216.5811,216.8704,216.3579,216.6389,8600.0
2014-01-14 13:00:00,262.31,263.15,261.96,263.0,44500.0,216.8456,217.54,216.5563,217.416,44500.0
2014-01-14 13:30:00,262.96,263.39,262.74,262.86,9400.0,217.383,217.7384,217.2011,217.3003,9400.0
2014-01-14 14:00:00,262.99,263.28,262.74,263.23,13500.0,217.4078,217.6475,217.2011,217.6062,13500.0
2014-01-14 14:30:00,263.26,264.4,262.95,263.5,21700.0,217.631,218.5734,217.3747,217.8294,21700.0
2014-01-14 15:00:00,263.57,264.15,263.31,264.01,21200.0,217.8872,218.3667,217.6723,218.251,21200.0
2014-01-14 15:30:00,264.0,264.44,263.6,264.39,66000.0,218.2427,218.6064,217.912,218.5651,66000.0
2014-01-15 09:30:00,263.48,265.31,261.89,264.03,53600.0,217.8128,219.3256,216.4984,218.2675,53600.0
2014-01-15 10:00:00,263.98,265.25,263.41,264.97,18300.0,218.2262,219.276,217.755,219.0446,18300.0
2014-01-15 10:30:00,264.95,265.85,264.59,265.85,21400.0,219.028,219.772,218.7304,219.772,21400.0
2014-01-15 11:00:00,265.7,266.18,264.29,264.46,22800.0,219.648,220.0449,218.4824,218.623,22800.0
2014-01-15 11:30:00,264.25,265.18,264.11,264.46,36400.0,218.4494,219.2182,218.3336,218.623,36400.0
2014-01-15 12:00:00,264.51,264.51,263.28,263.28,10200.0,218.6643,218.6643,217.6475,217.6475,10200.0
2014-01-15 12:30:00,263.38,264.41,263.21,263.32,68600.0,217.7302,218.5816,217.5896,217.6806,68600.0
2014-01-15 13:00:00,263.42,264.05,262.54,262.87,23800.0,217.7632,218.284,217.0357,217.3086,23800.0
2014-01-15 13:30:00,262.87,263.66,262.77,263.19,6900.0,217.3086,217.9616,217.2259,217.5731,6900.0
2014-01-15 14:00:00,263.13,263.91,262.78,263.58,9200.0,217.5235,218.1683,217.2342,217.8955,9200.0
2014-01-15 14:30:00,263.5,263.7,263.23,263.67,8400.0,217.8294,217.9947,217.6062,217.9699,8400.0
2014-01-15 15:00:00,263.64,264.31,263.51,264.04,28800.0,217.9451,218.499,217.8376,218.2758,28800.0
2014-01-15 15:30:00,264.08,264.15,263.7,263.84,48900.0,218.3088,218.3667,217.9947,218.1104,48900.0
2014-01-16 09:30:00,263.73,265.26,262.13,263.84,17300.0,218.0195,219.2843,216.6968,218.1104,17300.0
2014-01-16 10:00:00,264.26,264.77,263.46,264.13,15800.0,218.4576,218.8792,217.7963,218.3502,15800.0
2014-01-16 10:30:00,264.0,264.54,263.06,263.87,36900.0,218.2427,218.6891,217.4656,218.1352,36900.0
2014-01-16 11:00:00,263.83,263.83,262.38,262.61,29200.0,218.1022,218.1022,216.9035,217.0936,29200.0
2014-01-16 11:30:00,262.99,263.87,262.98,263.87,7100.0,217.4078,218.1352,217.3995,218.1352,7100.0
2014-01-16 12:00:00,263.71,264.51,263.46,264.39,20100.0,218.003,218.6643,217.7963,218.5651,20100.0
2014-01-16 12:30:00,264.38,265.18,264.28,264.86,15500.0,218.5568,219.2182,218.4742,218.9536,15500.0
2014-01-16 13:00:00,264.92,265.23,264.25,264.35,12600.0,219.0032,219.2595,218.4494,218.532,12600.0
2014-01-16 13:30:00,264.38,265.1,264.35,265.1,21200.0,218.5568,219.152,218.532,219.152,21200.0
2014-01-16 14:00:00,264.92,265.08,263.97,264.53,27400.0,219.0032,219.1355,218.2179,218.6808,27400.0
2014-01-16 14:30:00,264.38,265.67,264.25,265.35,35500.0,218.5568,219.6232,218.4494,219.3587,35500.0
2014-01-16 15:00:00,265.21,266.3,264.87,265.46,18200.0,219.243,220.1441,218.9619,219.4496,18200.0
2014-01-16 15:30:00,265.43,265.99,265.19,265.87,47900.0,219.4248,219.8878,219.2264,219.7886,47900.0
2014-01-17 09:30:00,267.0,267.02,263.52,263.99,53700.0,220.7227,220.7393,217.8459,218.2344,53700.0
2014-01-17 10:00:00,263.78,264.5,263.05,263.53,25800.0,218.0608,218.656,217.4574,217.8542,25800.0
2014-01-17 10:30:00,263.76,264.54,263.65,263.91,12600.0,218.0443,218.6891,217.9534,218.1683,12600.0
2014-01-17 11:00:00,263.85,264.17,263.07,263.57,4600.0,218.1187,218.3832,217.4739,217.8872,4600.0
2014-01-17 11:30:00,263.55,264.39,263.36,263.85,10000.0,217.8707,218.5651,217.7136,218.1187,10000.0
2014-01-17 12:00:00,263.72,264.5,263.72,264.44,9000.0,218.0112,218.656,218.0112,218.6064,9000.0
2014-01-17 12:30:00,264.23,264.84,263.98,264.41,8300.0,218.4328,218.9371,218.2262,218.5816,8300.0
2014-01-17 13:00:00,264.31,264.81,263.95,263.95,36500.0,218.499,218.9123,218.2014,218.2014,36500.0
2014-01-17 13:30:00,264.01,264.75,263.72,264.37,12400.0,218.251,218.8627,218.0112,218.5486,12400.0
2014-01-17 14:00:00,264.37,264.56,263.82,263.88,11000.0,218.5486,218.7056,218.0939,218.1435,11000.0
2014-01-17 14:30:00,263.88,264.59,263.55,263.55,17000.0,218.1435,218.7304,217.8707,217.8707,17000.0
2014-01-17 15:00:00,263.68,264.02,263.16,263.56,11400.0,217.9782,218.2592,217.5483,217.879,11400.0
2014-01-17 15:30:00,263.32,264.19,262.88,264.04,54900.0,217.6806,218.3998,217.3168,218.2758,54900.0
2014-01-21 09:30:00,263.69,264.99,262.69,264.41,32000.0,217.9864,219.0611,217.1597,218.5816,32000.0
2014-01-21 10:00:00,264.42,264.6,263.44,264.22,39800.0,218.5899,218.7387,217.7798,218.4246,39800.0
2014-01-21 10:30:00,263.82,264.13,263.5,264.03,26400.0,218.0939,218.3502,217.8294,218.2675,26400.0
2014-01-21 11:00:00,264.05,264.37,263.24,263.52,26400.0,218.284,218.5486,217.6144,217.8459,26400.0
2014-01-21 11:30:00,263.63,263.8,263.09,263.75,24200.0,217.9368,218.0774,217.4904,218.036,24200.0
2014-01-21 12:00:00,263.8,263.89,263.12,263.72,24000.0,218.0774,218.1518,217.5152,218.0112,24000.0
2014-01-21 12:30:00,263.68,264.05,263.45,263.66,16400.0,217.9782,218.284,217.788,217.9616,16400.0
2014-01-21 13:00:00,263.54,264.05,263.24,263.56,31700.0,217.8624,218.284,217.6144,217.879,31700.0
2014-01-21 13:30:00,263.55,264.6,263.55,264.1,12600.0,217.8707,218.7387,217.8707,218.3254,12600.0
2014-01-21 14:00:00,264.21,264.44,263.87,264.14,16600.0,218.4163,218.6064,218.1352,218.3584,16600.0
2014-01-21 14:30:00,264.0,264.25,263.33,263.86,14600.0,218.2427,218.4494,217.6888,218.127,14600.0
2014-01-21 15:00:00,263.75,263.84,263.09,263.46,13700.0,218.036,218.1104,217.4904,217.7963,13700.0
2014-01-21 15:30:00,263.51,264.18,263.43,264.04,39700.0,217.8376,218.3915,217.7715,218.2758,39700.0
2014-01-22 09:30:00,265.0,265.84,262.2,263.12,38700.0,219.0694,219.7638,216.7547,217.5152,38700.0
2014-01-22 10:00:00,263.1,264.07,262.18,263.01,26200.0,217.4987,218.3006,216.7381,217.4243,26200.0
2014-01-22 10:30:00,263.12,263.16,262.12,262.62,16700.0,217.5152,217.5483,216.6885,217.1019,16700.0
2014-01-22 11:00:00,262.62,262.98,262.24,262.89,6000.0,217.1019,217.3995,216.7877,217.3251,6000.0
2014-01-22 11:30:00,263.03,263.03,262.36,262.5,22800.0,217.4408,217.4408,216.8869,217.0027,22800.0
2014-01-22 12:00:00,262.51,263.67,262.5,263.41,51300.0,217.0109,217.9699,217.0027,217.755,51300.0
2014-01-22 12:30:00,263.46,263.48,262.69,262.8,8800.0,217.7963,217.8128,217.1597,217.2507,8800.0
2014-01-22 13:00:00,262.86,263.26,262.74,262.99,8400.0,217.3003,217.631,217.2011,217.4078,8400.0
2014-01-22 13:30:00,263.07,263.22,262.72,262.9,20900.0,217.4739,217.5979,217.1846,217.3334,20900.0
2014-01-22 14:00:00,262.72,262.9,262.54,262.75,13700.0,217.1846,217.3334,217.0357,217.2094,13700.0
2014-01-22 14:30:00,262.51,262.7,261.91,262.16,19000.0,217.0109,217.168,216.5149,216.7216,19000.0
2014-01-22 15:00:00,262.26,263.5,261.04,261.04,44700.0,216.8043,217.8294,215.7957,215.7957,44700.0
2014-01-22 15:30:00,261.05,262.33,261.05,261.79,101900.0,215.804,216.8621,215.804,216.4157,101900.0
2014-01-23 09:30:00,260.36,262.76,259.85,260.44,36900.0,215.2336,217.2176,214.812,215.2997,36900.0
2014-01-23 10:00:00,260.4,260.48,258.51,258.84,41800.0,215.2667,215.3328,213.7042,213.977,41800.0
2014-01-23 10:30:00,258.9,259.98,258.06,259.77,35200.0,214.0266,214.9195,213.3322,214.7459,35200.0
2014-01-23 11:00:00,259.35,259.77,258.44,258.86,26200.0,214.3986,214.7459,213.6464,213.9936,26200.0
2014-01-23 11:30:00,258.75,259.12,258.22,258.22,28800.0,213.9026,214.2085,213.4645,213.4645,28800.0
2014-01-23 12:00:00,258.23,258.69,257.21,257.26,15900.0,213.4728,213.853,212.6296,212.6709,15900.0
2014-01-23 12:30:00,257.29,258.47,256.94,257.4,27100.0,212.6957,213.6712,212.4064,212.7866,27100.0
2014-01-23 13:00:00,257.14,258.27,256.6,257.47,45800.0,212.5717,213.5058,212.1253,212.8445,45800.0
2014-01-23 13:30:00,257.78,258.32,256.57,256.84,32600.0,213.1008,213.5472,212.1005,212.3237,32600.0
2014-01-23 14:00:00,256.84,257.32,256.15,256.23,40700.0,212.3237,212.7205,211.7533,211.8194,40700.0
2014-01-23 14:30:00,256.06,257.66,256.06,257.54,28700.0,211.6789,213.0016,211.6789,212.9024,28700.0
2014-01-23 15:00:00,257.48,257.78,256.78,257.7,42900.0,212.8528,213.1008,212.2741,213.0346,42900.0
2014-01-23 15:30:00,257.77,258.01,256.02,256.5,113800.0,213.0925,213.2909,211.6458,212.0426,113800.0
2014-01-24 09:30:00,248.6,250.48,240.38,246.91,307100.0,205.5119,207.066,198.7166,204.1148,307100.0
2014-01-24 10:00:00,246.31,247.0,243.91,246.04,203000.0,203.6188,204.1892,201.6348,203.3956,203000.0
2014-01-24 10:30:00,245.98,251.44,245.6,250.77,146300.0,203.346,207.8596,203.0318,207.3058,146300.0
2014-01-24 11:00:00,250.37,252.13,246.81,247.38,92600.0,206.9751,208.43,204.0321,204.5033,92600.0
2014-01-24 11:30:00,247.68,248.58,247.14,247.49,145300.0,204.7513,205.4953,204.3049,204.5943,145300.0
2014-01-24 12:00:00,247.47,247.47,244.54,246.46,63700.0,204.5777,204.5777,202.1556,203.7428,63700.0
2014-01-24 12:30:00,246.46,246.69,245.52,246.25,38100.0,203.7428,203.9329,202.9657,203.5692,38100.0
2014-01-24 13:00:00,246.08,246.87,245.53,246.59,51700.0,203.4286,204.0817,202.974,203.8503,51700.0
2014-01-24 13:30:00,246.84,246.86,245.49,245.73,36400.0,204.0569,204.0735,202.9409,203.1393,36400.0
2014-01-24 14:00:00,245.62,245.62,243.57,244.36,57400.0,203.0484,203.0484,201.3537,202.0068,57400.0
2014-01-24 14:30:00,244.57,244.9,243.63,244.25,32900.0,202.1804,202.4532,201.4033,201.9158,32900.0
2014-01-24 15:00:00,244.06,244.41,243.52,243.99,51000.0,201.7588,202.0481,201.3124,201.7009,51000.0
2014-01-24 15:30:00,243.9,244.01,241.93,241.93,198800.0,201.6265,201.7174,199.9979,199.9979,198800.0
2014-01-27 09:30:00,241.68,243.36,240.0,241.06,62000.0,199.7913,201.1801,198.4025,199.2787,62000.0
2014-01-27 10:00:00,241.14,241.9,240.43,240.43,94000.0,199.3449,199.9731,198.7579,198.7579,94000.0
2014-01-27 10:30:00,240.68,241.47,240.03,240.98,74500.0,198.9646,199.6177,198.4273,199.2126,74500.0
2014-01-27 11:00:00,240.98,241.73,240.19,240.3,37500.0,199.2126,199.8326,198.5595,198.6505,37500.0
2014-01-27 11:30:00,240.06,240.43,238.03,238.35,35000.0,198.4521,198.7579,196.7739,197.0384,35000.0
2014-01-27 12:00:00,238.51,238.62,236.9,238.17,55300.0,197.1707,197.2616,195.8398,196.8896,55300.0
2014-01-27 12:30:00,238.24,238.89,237.99,238.2,44700.0,196.9475,197.4848,196.7408,196.9144,44700.0
2014-01-27 13:00:00,238.19,239.91,238.19,239.58,22900.0,196.9062,198.3281,196.9062,198.0552,22900.0
2014-01-27 13:30:00,239.94,240.9,239.29,240.81,61900.0,198.3529,199.1465,197.8155,199.0721,61900.0
2014-01-27 14:00:00,240.71,241.12,239.74,240.01,33100.0,198.9894,199.3283,198.1875,198.4107,33100.0
2014-01-27 14:30:00,239.91,240.17,239.31,239.89,26700.0,198.3281,198.543,197.832,198.3115,26700.0
2014-01-27 15:00:00,239.81,239.98,239.48,239.57,57800.0,198.2454,198.3859,197.9726,198.047,57800.0
2014-01-27 15:30:00,239.69,240.25,238.75,238.76,78000.0,198.1462,198.6091,197.3691,197.3774,78000.0
2014-01-28 09:30:00,239.46,239.48,238.18,238.75,84700.0,197.956,197.9726,196.8979,197.3691,84700.0
2014-01-28 10:00:00,238.74,238.94,238.39,238.64,53800.0,197.3608,197.5262,197.0715,197.2782,53800.0
2014-01-28 10:30:00,238.75,238.94,238.3,238.51,32500.0,197.3691,197.5262,196.9971,197.1707,32500.0
2014-01-28 11:00:00,238.56,238.87,237.93,238.0,47300.0,197.212,197.4683,196.6912,196.7491,47300.0
2014-01-28 11:30:00,238.0,238.47,237.81,237.96,31000.0,196.7491,197.1376,196.592,196.716,31000.0
2014-01-28 12:00:00,237.95,238.05,237.46,238.0,16000.0,196.7078,196.7904,196.3027,196.7491,16000.0
2014-01-28 12:30:00,238.11,238.28,237.54,237.93,15900.0,196.84,196.9806,196.3688,196.6912,15900.0
2014-01-28 13:00:00,237.65,238.28,237.4,237.89,20600.0,196.4598,196.9806,196.2531,196.6582,20600.0
2014-01-28 13:30:00,237.82,238.04,237.5,237.58,21700.0,196.6003,196.7822,196.3358,196.4019,21700.0
2014-01-28 14:00:00,237.54,237.69,237.33,237.49,40100.0,196.3688,196.4928,196.1952,196.3275,40100.0
2014-01-28 14:30:00,237.53,238.02,237.33,237.79,35500.0,196.3606,196.7656,196.1952,196.5755,35500.0
2014-01-28 15:00:00,237.82,238.14,237.79,237.9,26200.0,196.6003,196.8648,196.5755,196.6664,26200.0
2014-01-28 15:30:00,237.85,238.14,237.65,237.86,105700.0,196.6251,196.8648,196.4598,196.6334,105700.0
2014-01-29 09:30:00,236.75,239.7,235.89,239.09,47200.0,195.7158,198.1544,195.0048,197.6502,47200.0
2014-01-29 10:00:00,239.09,240.09,238.28,239.02,31200.0,197.6502,198.4769,196.9806,197.5923,31200.0
2014-01-29 10:30:00,239.06,239.9,238.74,239.61,23500.0,197.6254,198.3198,197.3608,198.08,23500.0
2014-01-29 11:00:00,239.53,240.49,239.43,240.31,20600.0,198.0139,198.8075,197.9312,198.6587,20600.0
2014-01-29 11:30:00,240.37,240.37,239.6,239.94,13900.0,198.7083,198.7083,198.0718,198.3529,13900.0
2014-01-29 12:00:00,240.01,240.02,238.83,238.86,45200.0,198.4107,198.419,197.4352,197.46,45200.0
2014-01-29 12:30:00,238.89,239.46,238.8,239.17,19300.0,197.4848,197.956,197.4104,197.7163,19300.0
2014-01-29 13:00:00,239.15,239.36,238.73,238.86,12400.0,197.6998,197.8734,197.3526,197.46,12400.0
2014-01-29 13:30:00,238.7,239.48,238.27,238.92,21400.0,197.3278,197.9726,196.9723,197.5096,21400.0
2014-01-29 14:00:00,238.82,239.35,237.07,238.24,26800.0,197.427,197.8651,195.9803,196.9475,26800.0
2014-01-29 14:30:00,238.33,238.82,237.61,237.61,19400.0,197.0219,197.427,196.4267,196.4267,19400.0
2014-01-29 15:00:00,237.7,237.88,236.97,236.97,26600.0,196.5011,196.6499,195.8976,195.8976,26600.0
2014-01-29 15:30:00,236.89,238.53,236.85,238.16,88000.0,195.8315,197.1872,195.7984,196.8814,88000.0
2014-01-30 09:30:00,238.17,239.08,238.1,238.9,16000.0,196.8896,197.6419,196.8318,197.4931,16000.0
2014-01-30 10:00:00,238.57,239.28,238.19,238.67,15800.0,197.2203,197.8072,196.9062,197.303,15800.0
2014-01-30 10:30:00,238.81,239.42,238.45,238.89,11500.0,197.4187,197.923,197.1211,197.4848,11500.0
2014-01-30 11:00:00,238.9,239.35,238.63,239.17,15300.0,197.4931,197.8651,197.2699,197.7163,15300.0
2014-01-30 11:30:00,239.11,239.49,238.78,239.18,16300.0,197.6667,197.9808,197.3939,197.7246,16300.0
2014-01-30 12:00:00,239.33,239.8,239.0,239.0,26800.0,197.8486,198.2371,197.5758,197.5758,26800.0
2014-01-30 12:30:00,239.0,239.18,238.4,238.4,15200.0,197.5758,197.7246,197.0798,197.0798,15200.0
2014-01-30 13:00:00,238.33,238.74,237.88,238.11,33600.0,197.0219,197.3608,196.6499,196.84,33600.0
2014-01-30 13:30:00,238.13,238.26,237.53,237.59,19100.0,196.8566,196.964,196.3606,196.4102,19100.0
2014-01-30 14:00:00,237.62,237.66,237.0,237.52,12500.0,196.435,196.468,195.9224,196.3523,12500.0
2014-01-30 14:30:00,237.77,238.27,237.65,237.74,11900.0,196.559,196.9723,196.4598,196.5342,11900.0
2014-01-30 15:00:00,237.74,238.17,237.46,237.57,31100.0,196.5342,196.8896,196.3027,196.3936,31100.0
2014-01-30 15:30:00,237.63,237.83,236.92,237.04,64500.0,196.4432,196.6086,195.8563,195.9555,64500.0
2014-01-31 09:30:00,234.01,235.48,232.26,234.44,27200.0,193.4507,194.6659,192.004,193.8061,27200.0
2014-01-31 10:00:00,234.21,235.78,233.81,233.81,18000.0,193.616,194.9139,193.2853,193.2853,18000.0
2014-01-31 10:30:00,234.18,234.92,233.95,234.49,26100.0,193.5912,194.2029,193.4011,193.8475,26100.0
2014-01-31 11:00:00,234.52,235.71,234.44,235.69,31200.0,193.8723,194.856,193.8061,194.8395,31200.0
2014-01-31 11:30:00,235.65,235.74,235.03,235.4,23700.0,194.8064,194.8808,194.2939,194.5997,23700.0
2014-01-31 12:00:00,235.47,236.1,235.15,235.27,16600.0,194.6576,195.1784,194.3931,194.4923,16600.0
2014-01-31 12:30:00,235.15,235.62,234.64,235.08,21200.0,194.3931,194.7816,193.9715,194.3352,21200.0
2014-01-31 13:00:00,235.15,235.49,234.62,235.35,16300.0,194.3931,194.6741,193.9549,194.5584,16300.0
2014-01-31 13:30:00,235.48,236.06,235.27,235.73,27900.0,194.6659,195.1453,194.4923,194.8725,27900.0
2014-01-31 14:00:00,235.72,236.11,235.14,235.6,31300.0,194.8643,195.1867,194.3848,194.7651,31300.0
2014-01-31 14:30:00,235.59,235.75,235.19,235.52,32000.0,194.7568,194.8891,194.4261,194.6989,32000.0
2014-01-31 15:00:00,235.52,235.74,234.91,235.6,46000.0,194.6989,194.8808,194.1947,194.7651,46000.0
2014-01-31 15:30:00,235.47,235.68,234.1,234.43,80400.0,194.6576,194.8312,193.5251,193.7979,80400.0
2014-02-03 09:30:00,234.5,234.5,232.44,232.74,31600.0,193.8557,193.8557,192.1528,192.4008,31600.0
2014-02-03 10:00:00,232.75,232.75,230.01,230.56,36100.0,192.409,192.409,190.1439,190.5986,36100.0
2014-02-03 10:30:00,230.43,230.73,229.0,229.18,39600.0,190.4912,190.7392,189.309,189.4578,39600.0
2014-02-03 11:00:00,229.17,229.49,228.32,228.88,50200.0,189.4495,189.7141,188.7469,189.2098,50200.0
2014-02-03 11:30:00,228.81,229.48,228.5,228.51,32300.0,189.1519,189.7058,188.8957,188.9039,32300.0
2014-02-03 12:00:00,228.53,229.46,228.19,229.13,51600.0,188.9205,189.6893,188.6394,189.4165,51600.0
2014-02-03 12:30:00,229.13,229.72,229.0,229.4,62300.0,189.4165,189.9042,189.309,189.6397,62300.0
2014-02-03 13:00:00,229.41,229.57,228.94,229.3,22300.0,189.6479,189.7802,189.2594,189.557,22300.0
2014-02-03 13:30:00,229.21,229.67,228.75,228.94,45800.0,189.4826,189.8629,189.1023,189.2594,45800.0
2014-02-03 14:00:00,228.94,229.73,228.89,229.44,20200.0,189.2594,189.9125,189.2181,189.6727,20200.0
2014-02-03 14:30:00,229.29,229.81,228.88,229.04,32900.0,189.5487,189.9786,189.2098,189.3421,32900.0
2014-02-03 15:00:00,229.04,229.81,228.9,229.55,31600.0,189.3421,189.9786,189.2263,189.7637,31600.0
2014-02-03 15:30:00,229.57,229.66,228.61,229.3,104200.0,189.7802,189.8546,188.9866,189.557,104200.0
2014-02-04 09:30:00,230.63,231.42,228.77,230.88,53300.0,190.6565,191.3096,189.1189,190.8632,53300.0
2014-02-04 10:00:00,230.99,230.99,230.04,230.88,20500.0,190.9541,190.9541,190.1687,190.8632,20500.0
2014-02-04 10:30:00,230.88,231.0,230.19,230.37,26000.0,190.8632,190.9624,190.2928,190.4416,26000.0
2014-02-04 11:00:00,230.43,231.0,230.41,230.79,25500.0,190.4912,190.9624,190.4746,190.7888,25500.0
2014-02-04 11:30:00,230.79,231.29,230.6,231.28,19700.0,190.7888,191.2021,190.6317,191.1938,19700.0
2014-02-04 12:00:00,231.31,231.49,230.9,231.36,28500.0,191.2186,191.3674,190.8797,191.26,28500.0
2014-02-04 12:30:00,231.24,231.64,230.98,231.29,27400.0,191.1608,191.4914,190.9458,191.2021,27400.0
2014-02-04 13:00:00,231.28,231.53,230.94,231.17,17300.0,191.1938,191.4005,190.9128,191.1029,17300.0
2014-02-04 13:30:00,231.12,231.64,230.77,230.89,24100.0,191.0616,191.4914,190.7722,190.8714,24100.0
2014-02-04 14:00:00,230.7,231.45,230.7,230.81,51700.0,190.7144,191.3344,190.7144,190.8053,51700.0
2014-02-04 14:30:00,230.86,231.53,230.7,231.35,34800.0,190.8466,191.4005,190.7144,191.2517,34800.0
2014-02-04 15:00:00,231.36,231.85,230.88,230.89,51700.0,191.26,191.665,190.8632,190.8714,51700.0
2014-02-04 15:30:00,230.89,231.58,230.78,231.28,139100.0,190.8714,191.4418,190.7805,191.1938,139100.0
2014-02-05 09:30:00,230.23,232.69,230.23,231.53,28600.0,190.3258,192.3594,190.3258,191.4005,28600.0
2014-02-05 10:00:00,231.41,232.99,230.26,230.26,28200.0,191.3013,192.6074,190.3506,190.3506,28200.0
2014-02-05 10:30:00,230.34,231.86,229.97,231.47,44800.0,190.4168,191.6733,190.1109,191.3509,44800.0
2014-02-05 11:00:00,231.47,232.41,231.01,232.4,39700.0,191.3509,192.128,190.9706,192.1197,39700.0
2014-02-05 11:30:00,232.5,233.73,232.34,233.53,62000.0,192.2024,193.2192,192.0701,193.0539,62000.0
2014-02-05 12:00:00,233.52,233.81,232.99,233.3,41800.0,193.0456,193.2853,192.6074,192.8637,41800.0
2014-02-05 12:30:00,233.29,233.5,232.36,232.61,45800.0,192.8554,193.0291,192.0866,192.2933,45800.0
2014-02-05 13:00:00,232.76,233.27,232.15,232.18,24000.0,192.4173,192.8389,191.913,191.9378,24000.0
2014-02-05 13:30:00,232.29,232.43,232.06,232.25,22800.0,192.0288,192.1445,191.8386,191.9957,22800.0
2014-02-05 14:00:00,232.25,232.27,231.81,232.0,24200.0,191.9957,192.0122,191.632,191.789,24200.0
2014-02-05 14:30:00,231.98,232.03,230.32,230.63,28300.0,191.7725,191.8138,190.4002,190.6565,28300.0
2014-02-05 15:00:00,230.77,231.18,230.67,231.0,39600.0,190.7722,191.1112,190.6896,190.9624,39600.0
2014-02-05 15:30:00,230.99,231.25,230.56,230.74,64800.0,190.9541,191.169,190.5986,190.7474,64800.0
2014-02-06 09:30:00,231.48,232.46,230.33,232.39,27100.0,192.1199,192.9332,191.1654,192.8751,27100.0
2014-02-06 10:00:00,232.25,232.77,231.84,232.13,38200.0,192.7589,193.1905,192.4186,192.6593,38200.0
2014-02-06 10:30:00,232.18,233.25,232.18,232.79,38100.0,192.7008,193.5889,192.7008,193.2071,38100.0
2014-02-06 11:00:00,232.76,233.34,232.41,232.63,13600.0,193.1822,193.6636,192.8917,193.0743,13600.0
2014-02-06 11:30:00,232.63,233.11,232.36,232.66,14600.0,193.0743,193.4727,192.8502,193.0992,14600.0
2014-02-06 12:00:00,232.57,233.5,232.44,233.14,35800.0,193.0245,193.7964,192.9166,193.4976,35800.0
2014-02-06 12:30:00,233.28,233.41,232.93,233.05,16100.0,193.6138,193.7217,193.3233,193.4229,16100.0
2014-02-06 13:00:00,232.95,233.34,232.76,233.09,51500.0,193.3399,193.6636,193.1822,193.4561,51500.0
2014-02-06 13:30:00,233.11,233.44,233.0,233.1,17600.0,193.4727,193.7466,193.3814,193.4644,17600.0
2014-02-06 14:00:00,233.1,233.79,233.1,233.48,16000.0,193.4644,194.0371,193.4644,193.7798,16000.0
2014-02-06 14:30:00,233.55,233.7,233.0,233.45,20300.0,193.8379,193.9624,193.3814,193.7549,20300.0
2014-02-06 15:00:00,233.36,233.81,233.36,233.71,27700.0,193.6802,194.0537,193.6802,193.9707,27700.0
2014-02-06 15:30:00,233.69,234.17,233.54,233.89,49600.0,193.9541,194.3525,193.8296,194.1201,49600.0
2014-02-07 09:30:00,234.62,236.03,233.78,234.15,30900.0,194.7259,195.8962,194.0288,194.3359,30900.0
2014-02-07 10:00:00,234.23,235.0,232.52,233.15,71500.0,194.4023,195.0413,192.983,193.5059,71500.0
2014-02-07 10:30:00,233.31,233.89,232.6,233.04,53900.0,193.6387,194.1201,193.0494,193.4146,53900.0
2014-02-07 11:00:00,233.07,233.15,232.29,232.93,53200.0,193.4395,193.5059,192.7921,193.3233,53200.0
2014-02-07 11:30:00,232.9,234.69,232.9,233.48,50200.0,193.2984,194.784,193.2984,193.7798,50200.0
2014-02-07 12:00:00,233.6,233.87,232.23,232.32,73400.0,193.8794,194.1035,192.7423,192.817,73400.0
2014-02-07 12:30:00,232.51,232.93,231.63,232.06,116700.0,192.9747,193.3233,192.2444,192.6012,116700.0
2014-02-07 13:00:00,232.04,233.34,232.04,233.1,26000.0,192.5846,193.6636,192.5846,193.4644,26000.0
2014-02-07 13:30:00,233.09,234.3,232.97,234.22,43500.0,193.4561,194.4604,193.3565,194.394,43500.0
2014-02-07 14:00:00,234.28,234.37,233.4,233.41,17900.0,194.4438,194.5185,193.7134,193.7217,17900.0
2014-02-07 14:30:00,233.52,233.86,232.95,233.84,40400.0,193.813,194.0952,193.3399,194.0786,40400.0
2014-02-07 15:00:00,233.76,234.14,233.76,233.99,36000.0,194.0122,194.3276,194.0122,194.2031,36000.0
2014-02-07 15:30:00,234.09,234.66,233.82,233.99,96300.0,194.2861,194.7591,194.062,194.2031,96300.0
2014-02-10 09:30:00,233.23,236.72,232.52,233.2,40700.0,193.5723,196.4689,192.983,193.5474,40700.0
2014-02-10 10:00:00,233.23,235.47,233.03,235.31,46100.0,193.5723,195.4314,193.4063,195.2986,46100.0
2014-02-10 10:30:00,235.47,235.47,233.92,234.36,27000.0,195.4314,195.4314,194.145,194.5102,27000.0
2014-02-10 11:00:00,234.17,234.7,233.53,234.24,27000.0,194.3525,194.7923,193.8213,194.4106,27000.0
2014-02-10 11:30:00,234.36,235.03,234.15,234.71,17700.0,194.5102,195.0662,194.3359,194.8006,17700.0
2014-02-10 12:00:00,234.61,234.62,234.2,234.25,29300.0,194.7176,194.7259,194.3774,194.4189,29300.0
2014-02-10 12:30:00,234.29,234.67,234.2,234.67,13300.0,194.4521,194.7674,194.3774,194.7674,13300.0
2014-02-10 13:00:00,234.57,234.62,233.95,234.0,22600.0,194.6844,194.7259,194.1699,194.2114,22600.0
2014-02-10 13:30:00,234.0,234.04,233.33,233.33,47100.0,194.2114,194.2446,193.6553,193.6553,47100.0
2014-02-10 14:00:00,233.33,234.31,233.18,234.25,13300.0,193.6553,194.4687,193.5308,194.4189,13300.0
2014-02-10 14:30:00,234.25,234.37,234.04,234.23,18000.0,194.4189,194.5185,194.2446,194.4023,18000.0
2014-02-10 15:00:00,234.25,234.77,234.2,234.34,39600.0,194.4189,194.8504,194.3774,194.4936,39600.0
2014-02-10 15:30:00,234.34,234.67,234.2,234.28,123000.0,194.4936,194.7674,194.3774,194.4438,123000.0
2014-02-11 09:30:00,231.9,235.05,230.11,233.42,117600.0,192.4684,195.0828,190.9828,193.73,117600.0
2014-02-11 10:00:00,233.63,235.33,233.02,235.13,46700.0,193.9043,195.3152,193.398,195.1492,46700.0
2014-02-11 10:30:00,235.31,236.0,235.09,236.0,40400.0,195.2986,195.8713,195.116,195.8713,40400.0
2014-02-11 11:00:00,235.81,237.72,235.78,236.65,54300.0,195.7136,197.2988,195.6887,196.4108,54300.0
2014-02-11 11:30:00,236.82,237.31,236.55,236.91,21700.0,196.5519,196.9585,196.3278,196.6266,21700.0
2014-02-11 12:00:00,236.98,237.6,236.71,237.59,22200.0,196.6847,197.1992,196.4606,197.1909,22200.0
2014-02-11 12:30:00,237.65,238.03,237.39,237.6,21600.0,197.2407,197.5561,197.0249,197.1992,21600.0
2014-02-11 13:00:00,237.68,238.91,237.68,238.53,26300.0,197.2656,198.2865,197.2656,197.9711,26300.0
2014-02-11 13:30:00,238.56,238.9,238.06,238.65,33300.0,197.996,198.2782,197.581,198.0707,33300.0
2014-02-11 14:00:00,238.64,238.8,238.19,238.66,27000.0,198.0624,198.1952,197.6889,198.079,27000.0
2014-02-11 14:30:00,238.61,239.01,238.35,238.77,28100.0,198.0375,198.3695,197.8217,198.1703,28100.0
2014-02-11 15:00:00,238.83,238.88,238.26,238.37,39200.0,198.2201,198.2616,197.747,197.8383,39200.0
2014-02-11 15:30:00,238.37,238.43,237.47,237.78,107600.0,197.8383,197.8881,197.0913,197.3486,107600.0
2014-02-12 09:30:00,238.51,239.61,237.45,238.17,26900.0,197.9545,198.8675,197.0747,197.6723,26900.0
2014-02-12 10:00:00,238.33,238.56,237.88,238.09,43500.0,197.8051,197.996,197.4316,197.6059,43500.0
2014-02-12 10:30:00,238.04,238.48,237.79,237.91,31500.0,197.5644,197.9296,197.3569,197.4565,31500.0
2014-02-12 11:00:00,237.88,238.57,237.69,238.05,18800.0,197.4316,198.0043,197.2739,197.5727,18800.0
2014-02-12 11:30:00,238.05,238.39,237.72,237.94,25300.0,197.5727,197.8549,197.2988,197.4814,25300.0
2014-02-12 12:00:00,237.93,238.26,237.76,238.22,21500.0,197.4731,197.747,197.332,197.7138,21500.0
2014-02-12 12:30:00,238.01,238.34,237.82,237.91,27400.0,197.5395,197.8134,197.3818,197.4565,27400.0
2014-02-12 13:00:00,238.01,238.49,237.87,238.47,39900.0,197.5395,197.9379,197.4233,197.9213,39900.0
2014-02-12 13:30:00,238.48,238.48,237.99,238.15,23500.0,197.9296,197.9296,197.5229,197.6557,23500.0
2014-02-12 14:00:00,238.01,238.16,237.65,237.87,30700.0,197.5395,197.664,197.2407,197.4233,30700.0
2014-02-12 14:30:00,237.87,238.01,237.55,237.62,23800.0,197.4233,197.5395,197.1577,197.2158,23800.0
2014-02-12 15:00:00,237.63,238.08,237.59,237.81,25400.0,197.2241,197.5976,197.1909,197.3735,25400.0
2014-02-12 15:30:00,237.81,238.19,237.81,238.07,69900.0,197.3735,197.6889,197.3735,197.5893,69900.0
2014-02-13 09:30:00,237.21,238.13,235.33,237.86,46000.0,196.8755,197.6391,195.3152,197.415,46000.0
2014-02-13 10:00:00,237.82,239.2,237.71,238.77,67600.0,197.3818,198.5272,197.2905,198.1703,67600.0
2014-02-13 10:30:00,238.62,239.28,238.39,239.11,39100.0,198.0458,198.5936,197.8549,198.4525,39100.0
2014-02-13 11:00:00,239.02,239.46,238.76,238.76,92900.0,198.3778,198.743,198.162,198.162,92900.0
2014-02-13 11:30:00,238.98,239.17,238.63,238.68,20800.0,198.3446,198.5023,198.0541,198.0956,20800.0
2014-02-13 12:00:00,238.61,238.83,238.14,238.24,22700.0,198.0375,198.2201,197.6474,197.7304,22700.0
2014-02-13 12:30:00,238.21,238.99,238.21,238.72,15100.0,197.7055,198.3529,197.7055,198.1288,15100.0
2014-02-13 13:00:00,238.77,238.93,238.56,238.73,16600.0,198.1703,198.3031,197.996,198.1371,16600.0
2014-02-13 13:30:00,238.72,239.2,238.54,239.2,21000.0,198.1288,198.5272,197.9794,198.5272,21000.0
2014-02-13 14:00:00,239.25,239.47,238.56,238.72,34800.0,198.5687,198.7513,197.996,198.1288,34800.0
2014-02-13 14:30:00,238.72,239.06,238.68,239.03,43400.0,198.1288,198.411,198.0956,198.3861,43400.0
2014-02-13 15:00:00,239.04,239.16,238.76,239.11,34300.0,198.3944,198.494,198.162,198.4525,34300.0
2014-02-13 15:30:00,239.11,239.72,239.02,239.65,81000.0,198.4525,198.9588,198.3778,198.9007,81000.0
2014-02-14 09:30:00,242.64,244.29,241.6,241.6,51800.0,201.3822,202.7517,200.5191,200.5191,51800.0
2014-02-14 10:00:00,241.65,243.25,241.0,243.0,49000.0,200.5606,201.8885,200.0211,201.681,49000.0
2014-02-14 10:30:00,243.0,243.08,242.13,242.13,50500.0,201.681,201.7474,200.959,200.959,50500.0
2014-02-14 11:00:00,242.17,242.41,241.73,242.22,22300.0,200.9922,201.1914,200.627,201.0337,22300.0
2014-02-14 11:30:00,242.18,242.97,242.17,242.7,37100.0,201.0005,201.6561,200.9922,201.432,37100.0
2014-02-14 12:00:00,242.77,243.06,242.55,242.89,28400.0,201.4901,201.7308,201.3075,201.5897,28400.0
2014-02-14 12:30:00,242.84,244.14,242.82,243.88,30800.0,201.5482,202.6272,201.5316,202.4114,30800.0
2014-02-14 13:00:00,243.82,244.18,243.75,244.13,25800.0,202.3616,202.6604,202.3035,202.6189,25800.0
2014-02-14 13:30:00,244.05,244.55,243.86,244.55,19800.0,202.5525,202.9675,202.3948,202.9675,19800.0
2014-02-14 14:00:00,244.54,245.83,244.46,245.76,65100.0,202.9592,204.0298,202.8928,203.9717,65100.0
2014-02-14 14:30:00,245.66,245.96,245.54,245.67,27000.0,203.8887,204.1377,203.7891,203.897,27000.0
2014-02-14 15:00:00,245.55,245.82,244.95,245.15,46600.0,203.7974,204.0215,203.2995,203.4655,46600.0
2014-02-14 15:30:00,245.17,245.75,244.97,245.67,106400.0,203.4821,203.9634,203.3161,203.897,106400.0
2014-02-18 09:30:00,246.16,247.96,245.24,246.6,42000.0,204.3037,205.7976,203.5401,204.6689,42000.0
2014-02-18 10:00:00,246.65,246.65,245.04,246.0,44600.0,204.7104,204.7104,203.3742,204.1709,44600.0
2014-02-18 10:30:00,246.17,246.77,246.07,246.43,31200.0,204.312,204.81,204.229,204.5278,31200.0
2014-02-18 11:00:00,246.49,247.58,246.34,247.45,42400.0,204.5776,205.4823,204.4531,205.3744,42400.0
2014-02-18 11:30:00,247.48,247.68,246.68,247.01,28900.0,205.3993,205.5653,204.7353,205.0092,28900.0
2014-02-18 12:00:00,247.03,247.23,246.64,246.77,23100.0,205.0258,205.1918,204.7021,204.81,23100.0
2014-02-18 12:30:00,246.82,247.19,246.73,246.89,15600.0,204.8515,205.1586,204.7768,204.9096,15600.0
2014-02-18 13:00:00,246.82,247.09,246.46,246.65,17100.0,204.8515,205.0756,204.5527,204.7104,17100.0
2014-02-18 13:30:00,246.6,247.57,246.48,247.54,31000.0,204.6689,205.474,204.5693,205.4491,31000.0
2014-02-18 14:00:00,247.5,248.04,247.36,247.59,26300.0,205.4159,205.864,205.2997,205.4906,26300.0
2014-02-18 14:30:00,247.43,247.7,247.28,247.39,24100.0,205.3578,205.5819,205.2333,205.3246,24100.0
2014-02-18 15:00:00,247.35,247.89,247.02,247.89,59600.0,205.2914,205.7396,205.0175,205.7396,59600.0
2014-02-18 15:30:00,247.77,247.89,247.47,247.66,84900.0,205.64,205.7396,205.391,205.5487,84900.0
2014-02-19 09:30:00,247.3,248.49,246.03,247.67,37400.0,205.2499,206.2375,204.1958,205.557,37400.0
2014-02-19 10:00:00,247.75,248.9,247.42,248.74,20700.0,205.6234,206.5778,205.3495,206.445,20700.0
2014-02-19 10:30:00,248.76,249.32,248.69,249.29,73700.0,206.4616,206.9264,206.4035,206.9015,73700.0
2014-02-19 11:00:00,249.12,249.24,248.46,248.83,27900.0,206.7604,206.86,206.2126,206.5197,27900.0
2014-02-19 11:30:00,248.85,249.16,247.98,247.98,24600.0,206.5363,206.7936,205.8142,205.8142,24600.0
2014-02-19 12:00:00,247.73,248.55,247.7,248.42,78600.0,205.6068,206.2873,205.5819,206.1794,78600.0
2014-02-19 12:30:00,248.64,248.89,248.22,248.56,34700.0,206.362,206.5695,206.0134,206.2956,34700.0
2014-02-19 13:00:00,248.43,249.22,248.27,249.2,14500.0,206.1877,206.8434,206.0549,206.8268,14500.0
2014-02-19 13:30:00,249.2,249.2,248.58,248.65,15000.0,206.8268,206.8268,206.3122,206.3703,15000.0
2014-02-19 14:00:00,248.5,249.21,248.33,248.96,36200.0,206.2458,206.8351,206.1047,206.6276,36200.0
2014-02-19 14:30:00,249.05,249.35,248.82,248.91,36700.0,206.7023,206.9513,206.5114,206.5861,36700.0
2014-02-19 15:00:00,248.82,248.95,248.31,248.34,52300.0,206.5114,206.6193,206.0881,206.113,52300.0
2014-02-19 15:30:00,248.33,248.57,247.5,248.01,68900.0,206.1047,206.3039,205.4159,205.8391,68900.0
2014-02-20 09:30:00,247.16,249.24,246.83,248.15,35700.0,205.1337,206.86,204.8598,205.9553,35700.0
2014-02-20 10:00:00,248.0,249.05,247.26,249.05,44700.0,205.8308,206.7023,205.2167,206.7023,44700.0
2014-02-20 10:30:00,249.1,250.26,249.1,249.92,19400.0,206.7438,207.7066,206.7438,207.4244,19400.0
2014-02-20 11:00:00,249.92,250.44,249.6,249.9,19500.0,207.4244,207.856,207.1588,207.4078,19500.0
2014-02-20 11:30:00,249.89,250.44,249.81,249.9,31900.0,207.3995,207.856,207.3331,207.4078,31900.0
2014-02-20 12:00:00,249.88,249.94,248.99,248.99,32400.0,207.3912,207.441,206.6525,206.6525,32400.0
2014-02-20 12:30:00,249.22,249.24,248.75,249.04,35600.0,206.8434,206.86,206.4533,206.694,35600.0
2014-02-20 13:00:00,248.95,249.2,248.03,248.2,38200.0,206.6193,206.8268,205.8557,205.9968,38200.0
2014-02-20 13:30:00,248.14,248.84,248.14,248.71,25100.0,205.947,206.528,205.947,206.4201,25100.0
2014-02-20 14:00:00,248.7,248.7,247.92,248.35,24700.0,206.4118,206.4118,205.7645,206.1213,24700.0
2014-02-20 14:30:00,248.4,248.74,248.24,248.72,31400.0,206.1628,206.445,206.03,206.4284,31400.0
2014-02-20 15:00:00,248.67,248.79,247.94,248.36,72700.0,206.3869,206.4865,205.781,206.1296,72700.0
2014-02-20 15:30:00,248.37,248.66,247.98,248.04,63700.0,206.1379,206.3786,205.8142,205.864,63700.0
2014-02-21 09:30:00,248.62,249.06,247.87,249.06,41500.0,206.3454,206.7106,205.723,206.7106,41500.0
2014-02-21 10:00:00,249.01,249.89,248.78,249.05,24200.0,206.6691,207.3995,206.4782,206.7023,24200.0
2014-02-21 10:30:00,249.19,249.95,249.15,249.71,11100.0,206.8185,207.4493,206.7853,207.2501,11100.0
2014-02-21 11:00:00,249.68,250.3,249.59,250.17,19400.0,207.2252,207.7398,207.1505,207.6319,19400.0
2014-02-21 11:30:00,250.25,250.64,249.6,249.75,19800.0,207.6983,208.0219,207.1588,207.2833,19800.0
2014-02-21 12:00:00,249.88,249.95,249.09,249.21,33200.0,207.3912,207.4493,206.7355,206.8351,33200.0
2014-02-21 12:30:00,249.26,249.31,248.84,249.15,26300.0,206.8766,206.9181,206.528,206.7853,26300.0
2014-02-21 13:00:00,249.11,249.54,249.07,249.25,17400.0,206.7521,207.109,206.7189,206.8683,17400.0
2014-02-21 13:30:00,249.18,249.54,248.93,249.46,28000.0,206.8102,207.109,206.6027,207.0426,28000.0
2014-02-21 14:00:00,249.46,249.81,249.43,249.59,24800.0,207.0426,207.3331,207.0177,207.1505,24800.0
2014-02-21 14:30:00,249.54,249.84,249.42,249.64,17900.0,207.109,207.358,207.0094,207.192,17900.0
2014-02-21 15:00:00,249.75,249.95,249.59,249.91,37700.0,207.2833,207.4493,207.1505,207.4161,37700.0
2014-02-21 15:30:00,250.02,250.1,249.2,249.37,162400.0,207.5074,207.5738,206.8268,206.9679,162400.0
2014-02-24 09:30:00,250.24,251.18,249.71,250.01,44300.0,207.69,208.4701,207.2501,207.4991,44300.0
2014-02-24 10:00:00,250.17,250.3,249.62,250.03,37400.0,207.6319,207.7398,207.1754,207.5157,37400.0
2014-02-24 10:30:00,250.03,250.75,249.58,250.3,80400.0,207.5157,208.1132,207.1422,207.7398,80400.0
2014-02-24 11:00:00,250.41,250.54,250.1,250.39,28500.0,207.8311,207.939,207.5738,207.8145,28500.0
2014-02-24 11:30:00,250.52,250.91,250.41,250.51,26200.0,207.9224,208.246,207.8311,207.9141,26200.0
2014-02-24 12:00:00,250.56,250.92,250.44,250.55,34300.0,207.9556,208.2543,207.856,207.9473,34300.0
2014-02-24 12:30:00,250.56,250.73,250.24,250.64,11900.0,207.9556,208.0966,207.69,208.0219,11900.0
2014-02-24 13:00:00,250.52,251.13,250.48,250.84,24800.0,207.9224,208.4286,207.8892,208.1879,24800.0
2014-02-24 13:30:00,250.77,251.49,250.77,251.13,29100.0,208.1298,208.7274,208.1298,208.4286,29100.0
2014-02-24 14:00:00,251.12,251.59,251.12,251.36,21900.0,208.4203,208.8104,208.4203,208.6195,21900.0
2014-02-24 14:30:00,251.4,251.87,251.34,251.62,41700.0,208.6527,209.0428,208.6029,208.8353,41700.0
2014-02-24 15:00:00,251.57,252.26,251.52,251.89,62400.0,208.7938,209.3665,208.7523,209.0594,62400.0
2014-02-24 15:30:00,251.87,252.36,251.6,251.6,132700.0,209.0428,209.4495,208.8187,208.8187,132700.0
2014-02-25 09:30:00,251.57,252.85,251.11,251.61,40300.0,208.7938,209.8562,208.412,208.827,40300.0
2014-02-25 10:00:00,251.69,252.66,251.69,251.74,126300.0,208.8934,209.6985,208.8934,208.9349,126300.0
2014-02-25 10:30:00,251.78,252.39,251.59,252.02,20600.0,208.9681,209.4744,208.8104,209.1673,20600.0
2014-02-25 11:00:00,252.1,252.71,251.87,252.44,18000.0,209.2337,209.74,209.0428,209.5159,18000.0
2014-02-25 11:30:00,252.48,252.51,251.5,251.5,16200.0,209.5491,209.574,208.7357,208.7357,16200.0
2014-02-25 12:00:00,251.5,252.03,251.5,251.87,39600.0,208.7357,209.1756,208.7357,209.0428,39600.0
2014-02-25 12:30:00,251.94,252.03,251.66,251.72,23500.0,209.1009,209.1756,208.8685,208.9183,23500.0
2014-02-25 13:00:00,251.57,252.1,251.57,251.92,21300.0,208.7938,209.2337,208.7938,209.0843,21300.0
2014-02-25 13:30:00,251.98,252.29,251.85,252.29,20800.0,209.1341,209.3914,209.0262,209.3914,20800.0
2014-02-25 14:00:00,252.28,252.28,251.2,251.76,39100.0,209.3831,209.3831,208.4867,208.9515,39100.0
2014-02-25 14:30:00,251.85,251.94,251.19,251.31,42600.0,209.0262,209.1009,208.4784,208.578,42600.0
2014-02-25 15:00:00,251.26,251.29,250.0,250.0,35900.0,208.5365,208.5614,207.4908,207.4908,35900.0
2014-02-25 15:30:00,250.16,250.3,249.84,250.14,82500.0,207.6236,207.7398,207.358,207.607,82500.0
2014-02-26 09:30:00,250.68,251.1,249.46,250.0,42000.0,208.0551,208.4037,207.0426,207.4908,42000.0
2014-02-26 10:00:00,250.0,250.56,249.39,250.17,82500.0,207.4908,207.9556,206.9845,207.6319,82500.0
2014-02-26 10:30:00,250.17,250.54,249.9,250.26,43600.0,207.6319,207.939,207.4078,207.7066,43600.0
2014-02-26 11:00:00,250.24,251.19,249.86,251.17,60400.0,207.69,208.4784,207.3746,208.4618,60400.0
2014-02-26 11:30:00,251.15,251.36,250.52,251.23,30400.0,208.4452,208.6195,207.9224,208.5116,30400.0
2014-02-26 12:00:00,251.36,251.94,251.35,251.67,27300.0,208.6195,209.1009,208.6112,208.8768,27300.0
2014-02-26 12:30:00,251.77,251.98,251.59,251.71,16400.0,208.9598,209.1341,208.8104,208.91,16400.0
2014-02-26 13:00:00,251.63,251.88,251.43,251.81,22000.0,208.8436,209.0511,208.6776,208.993,22000.0
2014-02-26 13:30:00,251.91,252.1,251.1,251.1,28700.0,209.076,209.2337,208.4037,208.4037,28700.0
2014-02-26 14:00:00,251.23,251.79,251.23,251.35,49500.0,208.5116,208.9764,208.5116,208.6112,49500.0
2014-02-26 14:30:00,251.24,251.69,251.15,251.47,35900.0,208.5199,208.8934,208.4452,208.7108,35900.0
2014-02-26 15:00:00,251.48,251.61,250.83,251.11,26000.0,208.7191,208.827,208.1796,208.412,26000.0
2014-02-26 15:30:00,251.17,251.56,250.85,251.47,52600.0,208.4618,208.7855,208.1962,208.7108,52600.0
2014-02-27 09:30:00,245.58,251.96,237.26,250.99,23200.0,203.8223,209.1175,196.917,208.3124,23200.0
2014-02-27 10:00:00,251.08,251.39,250.21,251.24,14700.0,208.3871,208.6444,207.6651,208.5199,14700.0
2014-02-27 10:30:00,251.2,251.52,250.79,251.1,11100.0,208.4867,208.7523,208.1464,208.4037,11100.0
2014-02-27 11:00:00,251.09,251.61,250.99,251.36,8700.0,208.3954,208.827,208.3124,208.6195,8700.0
2014-02-27 11:30:00,251.38,251.47,251.01,251.33,11800.0,208.6361,208.7108,208.329,208.5946,11800.0
2014-02-27 12:00:00,251.21,251.69,251.2,251.35,16100.0,208.495,208.8934,208.4867,208.6112,16100.0
2014-02-27 12:30:00,251.56,251.79,251.32,251.79,7400.0,208.7855,208.9764,208.5863,208.9764,7400.0
2014-02-27 13:00:00,251.6,252.39,251.6,252.38,11300.0,208.8187,209.4744,208.8187,209.4661,11300.0
2014-02-27 13:30:00,252.42,252.84,252.11,252.11,11600.0,209.4993,209.8479,209.242,209.242,11600.0
2014-02-27 14:00:00,252.2,252.28,251.96,252.0,7400.0,209.3167,209.3831,209.1175,209.1507,7400.0
2014-02-27 14:30:00,252.0,252.4,252.0,252.27,17600.0,209.1507,209.4827,209.1507,209.3748,17600.0
2014-02-27 15:00:00,252.36,252.66,252.12,252.53,14800.0,209.4495,209.6985,209.2503,209.5906,14800.0
2014-02-27 15:30:00,252.47,252.95,252.33,252.95,32500.0,209.5408,209.9392,209.4246,209.9392,32500.0
2014-02-28 09:30:00,253.49,254.26,252.93,254.1,24200.0,210.3873,211.0264,209.9226,210.8936,24200.0
2014-02-28 10:00:00,254.15,255.64,253.74,255.64,26200.0,210.9351,212.1718,210.5948,212.1718,26200.0
2014-02-28 10:30:00,255.36,255.68,254.22,254.22,15300.0,211.9394,212.205,210.9932,210.9932,15300.0
2014-02-28 11:00:00,254.21,254.33,253.58,254.26,113300.0,210.9849,211.0845,210.462,211.0264,113300.0
2014-02-28 11:30:00,254.13,254.78,254.04,254.54,14200.0,210.9185,211.458,210.8438,211.2588,14200.0
2014-02-28 12:00:00,254.54,254.95,254.34,254.79,15200.0,211.2588,211.5991,211.0928,211.4663,15200.0
2014-02-28 12:30:00,254.79,255.07,254.62,254.62,7500.0,211.4663,211.6987,211.3252,211.3252,7500.0
2014-02-28 13:00:00,254.72,255.05,254.45,254.85,53300.0,211.4082,211.6821,211.1841,211.5161,53300.0
2014-02-28 13:30:00,254.85,255.4,254.74,255.22,21200.0,211.5161,211.9726,211.4248,211.8232,21200.0
2014-02-28 14:00:00,255.37,255.56,255.2,255.51,30300.0,211.9477,212.1054,211.8066,212.0639,30300.0
2014-02-28 14:30:00,255.33,255.58,254.41,254.44,41300.0,211.9145,212.122,211.1509,211.1758,41300.0
2014-02-28 15:00:00,254.66,254.84,253.78,254.84,70300.0,211.3584,211.5078,210.628,211.5078,70300.0
2014-02-28 15:30:00,254.81,255.61,254.56,255.23,97400.0,211.4829,212.1469,211.2754,211.8315,97400.0
2014-03-03 09:30:00,253.16,253.67,251.29,251.87,26800.0,210.1135,210.5367,208.5614,209.0428,26800.0
2014-03-03 10:00:00,250.86,252.39,250.86,252.3,36300.0,208.2045,209.4744,208.2045,209.3997,36300.0
2014-03-03 10:30:00,252.07,252.07,251.37,251.85,33100.0,209.2088,209.2088,208.6278,209.0262,33100.0
2014-03-03 11:00:00,251.95,252.25,250.8,251.5,54300.0,209.1092,209.3582,208.1547,208.7357,54300.0
2014-03-03 11:30:00,251.35,251.57,251.04,251.04,30000.0,208.6112,208.7938,208.3539,208.3539,30000.0
2014-03-03 12:00:00,251.19,252.37,250.99,251.97,25300.0,208.4784,209.4578,208.3124,209.1258,25300.0
2014-03-03 12:30:00,252.1,252.6,251.88,252.26,16100.0,209.2337,209.6487,209.0511,209.3665,16100.0
2014-03-03 13:00:00,252.48,253.42,252.32,253.13,36300.0,209.5491,210.3292,209.4163,210.0886,36300.0
2014-03-03 13:30:00,253.13,253.39,252.59,252.97,15200.0,210.0886,210.3043,209.6404,209.9558,15200.0
2014-03-03 14:00:00,252.93,253.25,252.54,252.96,13100.0,209.9226,210.1882,209.5989,209.9475,13100.0
2014-03-03 14:30:00,252.96,253.78,252.94,253.66,17000.0,209.9475,210.628,209.9309,210.5284,17000.0
2014-03-03 15:00:00,253.57,253.57,252.7,253.11,34800.0,210.4537,210.4537,209.7317,210.072,34800.0
2014-03-03 15:30:00,253.18,253.44,252.88,253.23,47200.0,210.1301,210.3458,209.8811,210.1716,47200.0
2014-03-04 09:30:00,256.0,256.0,254.97,255.9,98100.0,212.4706,212.4706,211.6157,212.3876,98100.0
2014-03-04 10:00:00,255.84,256.48,255.39,255.87,23100.0,212.3378,212.8689,211.9643,212.3627,23100.0
2014-03-04 10:30:00,255.97,256.2,255.38,255.49,11100.0,212.4457,212.6365,211.956,212.0473,11100.0
2014-03-04 11:00:00,255.49,255.49,254.6,254.7,21100.0,212.0473,212.0473,211.3086,211.3916,21100.0
2014-03-04 11:30:00,254.74,254.75,253.42,254.12,23500.0,211.4248,211.4331,210.3292,210.9102,23500.0
2014-03-04 12:00:00,254.22,254.65,253.87,254.47,11100.0,210.9932,211.3501,210.7027,211.2007,11100.0
2014-03-04 12:30:00,254.31,254.43,254.08,254.3,6500.0,211.0679,211.1675,210.877,211.0596,6500.0
2014-03-04 13:00:00,254.29,254.78,254.24,254.69,14900.0,211.0513,211.458,211.0098,211.3833,14900.0
2014-03-04 13:30:00,254.69,255.3,254.64,254.76,18600.0,211.3833,211.8896,211.3418,211.4414,18600.0
2014-03-04 14:00:00,254.91,255.08,254.68,254.76,12500.0,211.5659,211.707,211.375,211.4414,12500.0
2014-03-04 14:30:00,254.94,255.14,254.6,254.99,9400.0,211.5908,211.7568,211.3086,211.6323,9400.0
2014-03-04 15:00:00,255.08,255.6,254.81,255.26,28000.0,211.707,212.1386,211.4829,211.8564,28000.0
2014-03-04 15:30:00,255.23,255.44,254.71,254.79,41100.0,211.8315,212.0058,211.3999,211.4663,41100.0
2014-03-05 09:30:00,255.08,256.82,254.38,256.1,11900.0,211.707,213.1511,211.126,212.5535,11900.0
2014-03-05 10:00:00,255.4,256.65,254.76,255.91,22400.0,211.9726,213.01,211.4414,212.3959,22400.0
2014-03-05 10:30:00,255.89,256.38,255.52,256.33,18900.0,212.3793,212.7859,212.0722,212.7444,18900.0
2014-03-05 11:00:00,256.33,257.65,256.33,256.8,26800.0,212.7444,213.84,212.7444,213.1345,26800.0
2014-03-05 11:30:00,256.92,257.31,256.68,257.04,23900.0,213.2341,213.5578,213.0349,213.3337,23900.0
2014-03-05 12:00:00,257.02,257.04,256.29,256.38,17500.0,213.3171,213.3337,212.7112,212.7859,17500.0
2014-03-05 12:30:00,256.26,257.49,256.26,256.76,9300.0,212.6863,213.7072,212.6863,213.1013,9300.0
2014-03-05 13:00:00,256.75,257.17,256.43,256.43,9200.0,213.093,213.4416,212.8274,212.8274,9200.0
2014-03-05 13:30:00,256.48,256.97,256.4,256.79,8100.0,212.8689,213.2756,212.8025,213.1262,8100.0
2014-03-05 14:00:00,256.79,257.14,256.72,257.0,18900.0,213.1262,213.4167,213.0681,213.3005,18900.0
2014-03-05 14:30:00,256.92,257.15,256.5,256.8,15800.0,213.2341,213.425,212.8855,213.1345,15800.0
2014-03-05 15:00:00,256.65,257.25,256.62,256.98,19000.0,213.01,213.508,212.9851,213.2839,19000.0
2014-03-05 15:30:00,256.93,257.22,256.77,257.05,35000.0,213.2424,213.4831,213.1096,213.342,35000.0
2014-03-06 09:30:00,257.24,258.28,256.2,257.0,14700.0,213.4997,214.3629,212.6365,213.3005,14700.0
2014-03-06 10:00:00,257.0,257.49,256.78,257.49,25800.0,213.3005,213.7072,213.1179,213.7072,25800.0
2014-03-06 10:30:00,257.5,257.66,257.35,257.52,5100.0,213.7155,213.8483,213.591,213.7321,5100.0
2014-03-06 11:00:00,257.58,258.03,257.44,257.99,15200.0,213.7819,214.1554,213.6657,214.1222,15200.0
2014-03-06 11:30:00,258.06,259.2,258.06,258.92,25100.0,214.1803,215.1264,214.1803,214.894,25100.0
2014-03-06 12:00:00,259.09,259.38,258.75,258.76,10100.0,215.0351,215.2758,214.753,214.7613,10100.0
2014-03-06 12:30:00,259.03,259.03,258.4,258.62,29300.0,214.9853,214.9853,214.4625,214.6451,29300.0
2014-03-06 13:00:00,258.62,258.63,257.5,257.68,48400.0,214.6451,214.6534,213.7155,213.8649,48400.0
2014-03-06 13:30:00,257.66,257.72,257.16,257.36,24700.0,213.8483,213.8981,213.4333,213.5993,24700.0
2014-03-06 14:00:00,257.2,257.44,256.92,256.97,19600.0,213.4665,213.6657,213.2341,213.2756,19600.0
2014-03-06 14:30:00,256.97,257.38,256.95,257.07,29600.0,213.2756,213.6159,213.259,213.3586,29600.0
2014-03-06 15:00:00,257.15,257.34,256.58,257.1,22000.0,213.425,213.5827,212.9519,213.3835,22000.0
2014-03-06 15:30:00,257.09,257.49,257.09,257.49,70000.0,213.3752,213.7072,213.3752,213.7072,70000.0
2014-03-07 09:30:00,258.47,258.7,257.42,258.53,36700.0,214.5206,214.7115,213.6491,214.5704,36700.0
2014-03-07 10:00:00,258.35,259.33,257.96,258.2,10000.0,214.421,215.2343,214.0973,214.2965,10000.0
2014-03-07 10:30:00,258.32,258.46,257.7,257.94,27400.0,214.3961,214.5123,213.8815,214.0807,27400.0
2014-03-07 11:00:00,257.94,258.22,257.36,257.6,28700.0,214.0807,214.3131,213.5993,213.7985,28700.0
2014-03-07 11:30:00,257.79,258.49,257.78,258.28,6300.0,213.9562,214.5372,213.9479,214.3629,6300.0
2014-03-07 12:00:00,258.44,258.81,258.08,258.52,12100.0,214.4957,214.8027,214.1969,214.5621,12100.0
2014-03-07 12:30:00,258.51,258.95,258.14,258.3,15600.0,214.5538,214.9189,214.2467,214.3795,15600.0
2014-03-07 13:00:00,258.32,258.49,257.94,258.14,14700.0,214.3961,214.5372,214.0807,214.2467,14700.0
2014-03-07 13:30:00,258.03,258.29,257.45,257.8,15600.0,214.1554,214.3712,213.674,213.9645,15600.0
2014-03-07 14:00:00,257.72,257.88,256.75,257.01,29300.0,213.8981,214.0309,213.093,213.3088,29300.0
2014-03-07 14:30:00,256.86,257.49,256.72,257.49,29600.0,213.1843,213.7072,213.0681,213.7072,29600.0
2014-03-07 15:00:00,257.33,257.79,256.96,257.11,27200.0,213.5744,213.9562,213.2673,213.3918,27200.0
2014-03-07 15:30:00,257.12,257.27,256.53,256.94,69300.0,213.4001,213.5246,212.9104,213.2507,69300.0
2014-03-10 09:30:00,253.91,256.69,253.91,255.58,32100.0,210.7359,213.0432,210.7359,212.122,32100.0
2014-03-10 10:00:00,256.05,256.06,254.08,255.0,18400.0,212.5121,212.5203,210.877,211.6406,18400.0
2014-03-10 10:30:00,254.72,255.44,254.32,254.5,19800.0,211.4082,212.0058,211.0762,211.2256,19800.0
2014-03-10 11:00:00,254.6,255.37,254.06,255.32,18200.0,211.3086,211.9477,210.8604,211.9062,18200.0
2014-03-10 11:30:00,255.25,255.7,254.74,254.95,10800.0,211.8481,212.2216,211.4248,211.5991,10800.0
2014-03-10 12:00:00,255.13,255.63,255.03,255.15,11800.0,211.7485,212.1635,211.6655,211.7651,11800.0
2014-03-10 12:30:00,255.35,255.99,255.26,255.99,11900.0,211.9311,212.4623,211.8564,212.4623,11900.0
2014-03-10 13:00:00,255.81,256.22,255.78,256.22,6700.0,212.3129,212.6531,212.288,212.6531,6700.0
2014-03-10 13:30:00,255.99,256.02,255.51,255.51,7400.0,212.4623,212.4872,212.0639,212.0639,7400.0
2014-03-10 14:00:00,255.48,255.93,255.32,255.93,11200.0,212.039,212.4125,211.9062,212.4125,11200.0
2014-03-10 14:30:00,255.85,256.29,255.69,256.07,9700.0,212.3461,212.7112,212.2133,212.5286,9700.0
2014-03-10 15:00:00,256.34,256.34,255.51,255.76,17000.0,212.7527,212.7527,212.0639,212.2714,17000.0
2014-03-10 15:30:00,255.8,256.56,255.62,255.71,76400.0,212.3046,212.9353,212.1552,212.2299,76400.0
2014-03-11 09:30:00,257.63,257.63,254.86,255.01,12400.0,213.8234,213.8234,211.5244,211.6489,12400.0
2014-03-11 10:00:00,254.85,255.66,254.45,255.28,43900.0,211.5161,212.1884,211.1841,211.873,43900.0
2014-03-11 10:30:00,255.5,256.45,255.37,256.04,51400.0,212.0556,212.844,211.9477,212.5038,51400.0
2014-03-11 11:00:00,256.15,256.51,256.08,256.39,5000.0,212.595,212.8938,212.5369,212.7942,5000.0
2014-03-11 11:30:00,256.36,256.36,255.46,255.52,7000.0,212.7693,212.7693,212.0224,212.0722,7000.0
2014-03-11 12:00:00,255.6,255.6,254.5,255.0,13100.0,212.1386,212.1386,211.2256,211.6406,13100.0
2014-03-11 12:30:00,254.83,255.27,254.66,255.11,5100.0,211.4995,211.8647,211.3584,211.7319,5100.0
2014-03-11 13:00:00,255.01,255.02,254.35,254.51,10500.0,211.6489,211.6572,211.1011,211.2339,10500.0
2014-03-11 13:30:00,254.41,255.04,254.32,254.77,5100.0,211.1509,211.6738,211.0762,211.4497,5100.0
2014-03-11 14:00:00,254.9,255.04,253.84,254.16,16400.0,211.5576,211.6738,210.6778,210.9434,16400.0
2014-03-11 14:30:00,254.02,254.05,253.65,253.82,15000.0,210.8272,210.8521,210.5201,210.6612,15000.0
2014-03-11 15:00:00,253.8,254.08,253.25,253.84,26900.0,210.6446,210.877,210.1882,210.6778,26900.0
2014-03-11 15:30:00,253.83,254.36,253.7,253.8,63400.0,210.6695,211.1094,210.5616,210.6446,63400.0
2014-03-12 09:30:00,250.76,252.44,248.59,249.56,52500.0,208.1215,209.5159,206.3205,207.1256,52500.0
2014-03-12 10:00:00,249.49,250.58,249.49,249.83,34100.0,207.0675,207.9722,207.0675,207.3497,34100.0
2014-03-12 10:30:00,249.68,250.64,249.42,249.86,65900.0,207.2252,208.0219,207.0094,207.3746,65900.0
2014-03-12 11:00:00,249.99,250.97,249.85,250.66,94100.0,207.4825,208.2958,207.3663,208.0385,94100.0
2014-03-12 11:30:00,250.86,251.47,250.67,251.19,19600.0,208.2045,208.7108,208.0468,208.4784,19600.0
2014-03-12 12:00:00,251.19,251.7,251.05,251.53,19800.0,208.4784,208.9017,208.3622,208.7606,19800.0
2014-03-12 12:30:00,251.5,251.87,251.42,251.81,17400.0,208.7357,209.0428,208.6693,208.993,17400.0
2014-03-12 13:00:00,251.81,251.85,251.01,251.25,18300.0,208.993,209.0262,208.329,208.5282,18300.0
2014-03-12 13:30:00,251.25,251.5,251.0,251.04,21000.0,208.5282,208.7357,208.3207,208.3539,21000.0
2014-03-12 14:00:00,251.08,251.87,251.0,251.71,15100.0,208.3871,209.0428,208.3207,208.91,15100.0
2014-03-12 14:30:00,251.84,252.04,251.64,251.83,22200.0,209.0179,209.1839,208.8519,209.0096,22200.0
2014-03-12 15:00:00,251.86,252.06,251.27,251.44,43700.0,209.0345,209.2005,208.5448,208.6859,43700.0
2014-03-12 15:30:00,251.39,251.98,251.11,251.83,71000.0,208.6444,209.1341,208.412,209.0096,71000.0
2014-03-13 09:30:00,253.6,253.68,251.07,252.78,42700.0,210.4786,210.545,208.3788,209.7981,42700.0
2014-03-13 10:00:00,252.78,252.8,251.41,251.45,38900.0,209.7981,209.8147,208.661,208.6942,38900.0
2014-03-13 10:30:00,251.29,251.52,249.85,250.05,36900.0,208.5614,208.7523,207.3663,207.5323,36900.0
2014-03-13 11:00:00,249.85,250.27,249.5,249.7,23900.0,207.3663,207.7149,207.0758,207.2418,23900.0
2014-03-13 11:30:00,249.66,249.66,248.88,249.06,25100.0,207.2086,207.2086,206.5612,206.7106,25100.0
2014-03-13 12:00:00,249.12,249.52,248.54,248.54,25500.0,206.7604,207.0924,206.279,206.279,25500.0
2014-03-13 12:30:00,248.54,248.8,247.64,247.64,32700.0,206.279,206.4948,205.5321,205.5321,32700.0
2014-03-13 13:00:00,247.88,248.07,247.0,247.94,33300.0,205.7313,205.8889,205.0009,205.781,33300.0
2014-03-13 13:30:00,247.99,248.02,246.5,246.5,32600.0,205.8225,205.8474,204.5859,204.5859,32600.0
2014-03-13 14:00:00,246.63,246.84,246.04,246.39,31300.0,204.6938,204.8681,204.2041,204.4946,31300.0
2014-03-13 14:30:00,246.34,246.9,246.02,246.34,37400.0,204.4531,204.9179,204.1875,204.4531,37400.0
2014-03-13 15:00:00,246.26,246.4,245.54,245.84,54800.0,204.3867,204.5029,203.7891,204.0381,54800.0
2014-03-13 15:30:00,245.87,246.01,245.62,245.77,125300.0,204.063,204.1792,203.8555,203.98,125300.0
2014-03-14 09:30:00,245.0,245.92,244.1,244.42,34700.0,203.341,204.1045,202.594,202.8596,34700.0
2014-03-14 10:00:00,244.39,245.0,243.99,244.65,26300.0,202.8347,203.341,202.5027,203.0505,26300.0
2014-03-14 10:30:00,244.63,245.59,244.5,245.25,52600.0,203.0339,203.8306,202.926,203.5484,52600.0
2014-03-14 11:00:00,245.38,245.63,245.0,245.29,30100.0,203.6563,203.8638,203.341,203.5816,30100.0
2014-03-14 11:30:00,245.36,246.37,245.06,246.11,26500.0,203.6397,204.478,203.3908,204.2622,26500.0
2014-03-14 12:00:00,246.16,246.26,245.2,245.2,29100.0,204.3037,204.3867,203.507,203.507,29100.0
2014-03-14 12:30:00,245.36,246.27,245.17,246.21,20900.0,203.6397,204.395,203.4821,204.3452,20900.0
2014-03-14 13:00:00,246.4,246.99,245.95,246.46,44900.0,204.5029,204.9926,204.1294,204.5527,44900.0
2014-03-14 13:30:00,246.52,246.77,245.85,246.73,59300.0,204.6025,204.81,204.0464,204.7768,59300.0
2014-03-14 14:00:00,246.65,247.88,246.51,247.85,32700.0,204.7104,205.7313,204.5942,205.7064,32700.0
2014-03-14 14:30:00,247.82,248.52,247.64,247.99,67800.0,205.6815,206.2624,205.5321,205.8225,67800.0
2014-03-14 15:00:00,247.99,248.3,247.6,247.95,33900.0,205.8225,206.0798,205.4989,205.7893,33900.0
2014-03-14 15:30:00,247.89,248.09,246.79,247.04,79400.0,205.7396,205.9055,204.8266,205.0341,79400.0
2014-03-17 09:30:00,247.49,250.97,247.49,250.04,40000.0,205.4076,208.2958,205.4076,207.524,40000.0
2014-03-17 10:00:00,250.11,250.82,250.11,250.5,39700.0,207.5821,208.1713,207.5821,207.9058,39700.0
2014-03-17 10:30:00,250.4,250.77,250.03,250.11,23400.0,207.8228,208.1298,207.5157,207.5821,23400.0
2014-03-17 11:00:00,250.01,250.32,249.27,249.4,20900.0,207.4991,207.7564,206.8849,206.9928,20900.0
2014-03-17 11:30:00,249.35,250.0,249.27,250.0,19800.0,206.9513,207.4908,206.8849,207.4908,19800.0
2014-03-17 12:00:00,250.05,250.4,249.67,250.2,43700.0,207.5323,207.8228,207.2169,207.6568,43700.0
2014-03-17 12:30:00,250.19,250.97,250.11,250.94,36000.0,207.6485,208.2958,207.5821,208.2709,36000.0
2014-03-17 13:00:00,250.96,251.09,250.73,250.89,7500.0,208.2875,208.3954,208.0966,208.2294,7500.0
2014-03-17 13:30:00,250.85,251.22,250.78,251.03,12100.0,208.1962,208.5033,208.1381,208.3456,12100.0
2014-03-17 14:00:00,250.9,251.28,250.74,251.24,7200.0,208.2377,208.5531,208.1049,208.5199,7200.0
2014-03-17 14:30:00,251.16,251.35,250.87,251.33,12100.0,208.4535,208.6112,208.2128,208.5946,12100.0
2014-03-17 15:00:00,251.2,251.67,251.14,251.46,22300.0,208.4867,208.8768,208.4369,208.7025,22300.0
2014-03-17 15:30:00,251.59,251.8,251.19,251.58,69700.0,208.8104,208.9847,208.4784,208.8021,69700.0
2014-03-18 09:30:00,251.68,252.37,250.72,252.1,29500.0,208.8851,209.4578,208.0883,209.2337,29500.0
2014-03-18 10:00:00,252.14,252.3,251.65,251.92,18900.0,209.2669,209.3997,208.8602,209.0843,18900.0
2014-03-18 10:30:00,252.0,252.22,251.54,251.6,27700.0,209.1507,209.3333,208.7689,208.8187,27700.0
2014-03-18 11:00:00,251.62,251.94,251.58,251.94,8900.0,208.8353,209.1009,208.8021,209.1009,8900.0
2014-03-18 11:30:00,251.9,252.36,251.33,252.16,24800.0,209.0677,209.4495,208.5946,209.2835,24800.0
2014-03-18 12:00:00,252.16,252.47,252.14,252.31,27000.0,209.2835,209.5408,209.2669,209.408,27000.0
2014-03-18 12:30:00,252.27,252.53,251.62,251.72,5600.0,209.3748,209.5906,208.8353,208.9183,5600.0
2014-03-18 13:00:00,251.72,253.12,251.53,253.02,32100.0,208.9183,210.0803,208.7606,209.9973,32100.0
2014-03-18 13:30:00,253.11,253.58,252.83,252.98,19900.0,210.072,210.462,209.8396,209.9641,19900.0
2014-03-18 14:00:00,253.05,253.05,252.4,252.69,7500.0,210.0222,210.0222,209.4827,209.7234,7500.0
2014-03-18 14:30:00,252.89,253.02,252.69,252.87,22800.0,209.8894,209.9973,209.7234,209.8728,22800.0
2014-03-18 15:00:00,252.85,252.97,252.48,252.61,26000.0,209.8562,209.9558,209.5491,209.657,26000.0
2014-03-18 15:30:00,252.75,253.15,252.63,253.1,44000.0,209.7732,210.1052,209.6736,210.0637,44000.0
2014-03-19 09:30:00,253.32,253.32,251.6,252.36,30300.0,210.2463,210.2463,208.8187,209.4495,30300.0
2014-03-19 10:00:00,252.35,253.3,252.35,253.08,27900.0,209.4412,210.2297,209.4412,210.0471,27900.0
2014-03-19 10:30:00,253.08,253.45,252.68,252.97,84200.0,210.0471,210.3541,209.7151,209.9558,84200.0
2014-03-19 11:00:00,252.85,252.87,251.75,251.76,34600.0,209.8562,209.8728,208.9432,208.9515,34600.0
2014-03-19 11:30:00,251.7,251.77,251.07,251.32,15600.0,208.9017,208.9598,208.3788,208.5863,15600.0
2014-03-19 12:00:00,251.32,251.56,250.87,251.03,13900.0,208.5863,208.7855,208.2128,208.3456,13900.0
2014-03-19 12:30:00,250.89,251.1,250.71,250.95,11800.0,208.2294,208.4037,208.08,208.2792,11800.0
2014-03-19 13:00:00,250.94,251.19,250.86,250.86,8400.0,208.2709,208.4784,208.2045,208.2045,8400.0
2014-03-19 13:30:00,250.92,251.0,250.54,250.6,6700.0,208.2543,208.3207,207.939,207.9888,6700.0
2014-03-19 14:00:00,250.6,250.61,249.16,250.14,26500.0,207.9888,207.9971,206.7936,207.607,26500.0
2014-03-19 14:30:00,250.08,250.5,249.7,250.06,11800.0,207.5572,207.9058,207.2418,207.5406,11800.0
2014-03-19 15:00:00,250.02,250.02,247.89,249.01,25600.0,207.5074,207.5074,205.7396,206.6691,25600.0
2014-03-19 15:30:00,249.01,250.1,248.87,249.78,40400.0,206.6691,207.5738,206.5529,207.3082,40400.0
2014-03-20 09:30:00,248.85,250.04,247.09,247.48,16500.0,206.5363,207.524,205.0756,205.3993,16500.0
2014-03-20 10:00:00,247.45,249.62,247.38,249.5,8800.0,205.3744,207.1754,205.3163,207.0758,8800.0
2014-03-20 10:30:00,249.51,249.9,249.02,249.44,29200.0,207.0841,207.4078,206.6774,207.026,29200.0
2014-03-20 11:00:00,249.44,249.72,248.81,249.23,23100.0,207.026,207.2584,206.5031,206.8517,23100.0
2014-03-20 11:30:00,249.25,249.5,248.86,249.28,12900.0,206.8683,207.0758,206.5446,206.8932,12900.0
2014-03-20 12:00:00,249.33,250.34,249.01,250.22,27100.0,206.9347,207.773,206.6691,207.6734,27100.0
2014-03-20 12:30:00,250.21,250.41,249.94,249.94,8800.0,207.6651,207.8311,207.441,207.441,8800.0
2014-03-20 13:00:00,250.01,250.14,249.47,249.83,46700.0,207.4991,207.607,207.0509,207.3497,46700.0
2014-03-20 13:30:00,249.71,250.1,249.35,249.91,8900.0,207.2501,207.5738,206.9513,207.4161,8900.0
2014-03-20 14:00:00,249.99,250.2,249.63,250.08,10100.0,207.4825,207.6568,207.1837,207.5572,10100.0
2014-03-20 14:30:00,250.09,250.27,250.04,250.27,8200.0,207.5655,207.7149,207.524,207.7149,8200.0
2014-03-20 15:00:00,250.27,250.45,249.95,250.1,19800.0,207.7149,207.8643,207.4493,207.5738,19800.0
2014-03-20 15:30:00,250.09,251.2,250.09,250.98,45500.0,207.5655,208.4867,207.5655,208.3041,45500.0
2014-03-21 09:30:00,253.28,254.52,250.94,251.37,122800.0,210.2131,211.2422,208.2709,208.6278,122800.0
2014-03-21 10:00:00,251.48,251.5,250.69,251.36,31600.0,208.7191,208.7357,208.0634,208.6195,31600.0
2014-03-21 10:30:00,251.32,251.58,250.8,251.58,34300.0,208.5863,208.8021,208.1547,208.8021,34300.0
2014-03-21 11:00:00,251.59,251.79,251.13,251.56,18200.0,208.8104,208.9764,208.4286,208.7855,18200.0
2014-03-21 11:30:00,251.55,252.1,251.44,252.07,20600.0,208.7772,209.2337,208.6859,209.2088,20600.0
2014-03-21 12:00:00,252.17,252.3,251.75,252.19,9100.0,209.2918,209.3997,208.9432,209.3084,9100.0
2014-03-21 12:30:00,252.08,252.26,251.72,252.04,12700.0,209.2171,209.3665,208.9183,209.1839,12700.0
2014-03-21 13:00:00,251.95,252.25,251.4,251.87,55900.0,209.1092,209.3582,208.6527,209.0428,55900.0
2014-03-21 13:30:00,251.8,252.25,251.33,251.54,66500.0,208.9847,209.3582,208.5946,208.7689,66500.0
2014-03-21 14:00:00,251.62,251.84,251.29,251.61,42800.0,208.8353,209.0179,208.5614,208.827,42800.0
2014-03-21 14:30:00,251.4,252.49,251.2,251.78,29700.0,208.6527,209.5574,208.4867,208.9681,29700.0
2014-03-21 15:00:00,251.77,251.94,251.22,251.85,28300.0,208.9598,209.1009,208.5033,209.0262,28300.0
2014-03-21 15:30:00,251.8,252.07,251.13,251.96,129800.0,208.9847,209.2088,208.4286,209.1175,129800.0
2014-03-24 09:30:00,253.1,253.54,252.43,252.99,19700.0,210.0637,210.4288,209.5076,209.9724,19700.0
2014-03-24 10:00:00,252.88,252.88,252.1,252.28,31200.0,209.8811,209.8811,209.2337,209.3831,31200.0
2014-03-24 10:30:00,252.21,252.98,251.62,252.62,43200.0,209.325,209.9641,208.8353,209.6653,43200.0
2014-03-24 11:00:00,252.78,252.78,251.68,252.62,17700.0,209.7981,209.7981,208.8851,209.6653,17700.0
2014-03-24 11:30:00,252.46,252.54,251.67,252.09,20700.0,209.5325,209.5989,208.8768,209.2254,20700.0
2014-03-24 12:00:00,252.08,252.62,251.67,252.06,23600.0,209.2171,209.6653,208.8768,209.2005,23600.0
2014-03-24 12:30:00,252.01,252.19,251.14,251.69,18500.0,209.159,209.3084,208.4369,208.8934,18500.0
2014-03-24 13:00:00,251.7,252.33,251.44,251.53,12200.0,208.9017,209.4246,208.6859,208.7606,12200.0
2014-03-24 13:30:00,251.74,252.11,251.62,251.75,8000.0,208.9349,209.242,208.8353,208.9432,8000.0
2014-03-24 14:00:00,251.88,252.06,251.51,251.8,12300.0,209.0511,209.2005,208.744,208.9847,12300.0
2014-03-24 14:30:00,251.72,251.85,251.2,251.47,14400.0,208.9183,209.0262,208.4867,208.7108,14400.0
2014-03-24 15:00:00,251.4,251.4,250.75,251.37,16800.0,208.6527,208.6527,208.1132,208.6278,16800.0
2014-03-24 15:30:00,251.46,252.21,251.39,251.47,45900.0,208.7025,209.325,208.6444,208.7108,45900.0
2014-03-25 09:30:00,252.42,254.0,252.42,253.16,30600.0,209.4993,210.8106,209.4993,210.1135,30600.0
2014-03-25 10:00:00,253.51,254.82,252.84,254.24,23900.0,210.4039,211.4912,209.8479,211.0098,23900.0
2014-03-25 10:30:00,254.04,254.29,253.06,253.29,24000.0,210.8438,211.0513,210.0305,210.2214,24000.0
2014-03-25 11:00:00,253.25,253.76,253.13,253.37,16100.0,210.1882,210.6114,210.0886,210.2877,16100.0
2014-03-25 11:30:00,253.56,253.9,253.11,253.6,11100.0,210.4454,210.7276,210.072,210.4786,11100.0
2014-03-25 12:00:00,253.79,253.79,252.72,253.03,8800.0,210.6363,210.6363,209.7483,210.0056,8800.0
2014-03-25 12:30:00,253.03,253.7,252.83,253.7,8300.0,210.0056,210.5616,209.8396,210.5616,8300.0
2014-03-25 13:00:00,253.55,254.41,253.42,254.26,7700.0,210.4371,211.1509,210.3292,211.0264,7700.0
2014-03-25 13:30:00,254.2,254.67,254.01,254.4,9800.0,210.9766,211.3667,210.8189,211.1426,9800.0
2014-03-25 14:00:00,254.52,254.88,254.43,254.71,22900.0,211.2422,211.541,211.1675,211.3999,22900.0
2014-03-25 14:30:00,254.61,255.1,254.61,255.01,20000.0,211.3169,211.7236,211.3169,211.6489,20000.0
2014-03-25 15:00:00,255.0,255.24,254.52,254.75,35000.0,211.6406,211.8398,211.2422,211.4331,35000.0
2014-03-25 15:30:00,254.75,254.93,254.34,254.68,84900.0,211.4331,211.5825,211.0928,211.375,84900.0
2014-03-26 09:30:00,255.65,255.93,255.0,255.26,13200.0,212.1801,212.4125,211.6406,211.8564,13200.0
2014-03-26 10:00:00,255.07,255.85,254.92,255.19,9300.0,211.6987,212.3461,211.5742,211.7983,9300.0
2014-03-26 10:30:00,255.34,255.85,254.91,254.95,25500.0,211.9228,212.3461,211.5659,211.5991,25500.0
2014-03-26 11:00:00,254.92,255.15,254.74,255.13,8800.0,211.5742,211.7651,211.4248,211.7485,8800.0
2014-03-26 11:30:00,255.03,255.1,253.92,253.95,46300.0,211.6655,211.7236,210.7442,210.7691,46300.0
2014-03-26 12:00:00,254.1,254.34,253.75,254.08,9400.0,210.8936,211.0928,210.6031,210.877,9400.0
2014-03-26 12:30:00,254.23,254.85,254.02,254.73,14200.0,211.0015,211.5161,210.8272,211.4165,14200.0
2014-03-26 13:00:00,254.71,254.77,253.95,253.97,9900.0,211.3999,211.4497,210.7691,210.7857,9900.0
2014-03-26 13:30:00,253.81,253.88,252.48,252.88,16700.0,210.6529,210.711,209.5491,209.8811,16700.0
2014-03-26 14:00:00,252.92,253.23,252.55,252.99,16000.0,209.9143,210.1716,209.6072,209.9724,16000.0
2014-03-26 14:30:00,253.1,253.16,252.51,253.07,16100.0,210.0637,210.1135,209.574,210.0388,16100.0
2014-03-26 15:00:00,253.09,253.27,252.03,252.11,26000.0,210.0554,210.2048,209.1756,209.242,26000.0
2014-03-26 15:30:00,252.06,252.42,250.71,250.74,92800.0,209.2005,209.4993,208.08,208.1049,92800.0
2014-03-27 09:30:00,251.51,252.36,249.29,250.31,24100.0,208.744,209.4495,206.9015,207.7481,24100.0
2014-03-27 10:00:00,249.87,252.12,249.55,251.85,22800.0,207.3829,209.2503,207.1173,209.0262,22800.0
2014-03-27 10:30:00,251.5,252.19,250.4,250.69,15900.0,208.7357,209.3084,207.8228,208.0634,15900.0
2014-03-27 11:00:00,250.72,251.23,249.97,251.2,26400.0,208.0883,208.5116,207.4659,208.4867,26400.0
2014-03-27 11:30:00,251.21,251.64,250.64,251.31,24600.0,208.495,208.8519,208.0219,208.578,24600.0
2014-03-27 12:00:00,251.22,251.36,250.38,251.07,11100.0,208.5033,208.6195,207.8062,208.3788,11100.0
2014-03-27 12:30:00,251.3,251.48,250.81,251.39,22200.0,208.5697,208.7191,208.163,208.6444,22200.0
2014-03-27 13:00:00,251.39,251.73,250.87,251.28,12400.0,208.6444,208.9266,208.2128,208.5531,12400.0
2014-03-27 13:30:00,251.2,251.2,250.16,250.45,11400.0,208.4867,208.4867,207.6236,207.8643,11400.0
2014-03-27 14:00:00,250.48,250.6,249.98,250.6,12000.0,207.8892,207.9888,207.4742,207.9888,12000.0
2014-03-27 14:30:00,250.65,250.88,249.95,250.18,14800.0,208.0302,208.2211,207.4493,207.6402,14800.0
2014-03-27 15:00:00,250.18,250.3,249.59,249.95,37800.0,207.6402,207.7398,207.1505,207.4493,37800.0
2014-03-27 15:30:00,249.96,250.35,249.73,250.22,74300.0,207.4576,207.7813,207.2667,207.6734,74300.0
2014-03-28 09:30:00,250.89,251.96,250.29,250.81,15200.0,208.2294,209.1175,207.7315,208.163,15200.0
2014-03-28 10:00:00,251.13,251.55,250.85,251.06,29000.0,208.4286,208.7772,208.1962,208.3705,29000.0
2014-03-28 10:30:00,251.15,251.69,251.01,251.56,12100.0,208.4452,208.8934,208.329,208.7855,12100.0
2014-03-28 11:00:00,251.35,251.87,251.06,251.33,19700.0,208.6112,209.0428,208.3705,208.5946,19700.0
2014-03-28 11:30:00,251.35,251.69,251.08,251.23,18600.0,208.6112,208.8934,208.3871,208.5116,18600.0
2014-03-28 12:00:00,251.31,251.46,250.63,251.41,64000.0,208.578,208.7025,208.0137,208.661,64000.0
2014-03-28 12:30:00,251.4,251.43,251.04,251.21,12900.0,208.6527,208.6776,208.3539,208.495,12900.0
2014-03-28 13:00:00,251.22,251.35,250.66,251.0,21300.0,208.5033,208.6112,208.0385,208.3207,21300.0
2014-03-28 13:30:00,250.99,251.28,250.79,250.9,17500.0,208.3124,208.5531,208.1464,208.2377,17500.0
2014-03-28 14:00:00,251.15,251.3,250.05,250.38,17600.0,208.4452,208.5697,207.5323,207.8062,17600.0
2014-03-28 14:30:00,250.11,250.37,249.49,250.14,22800.0,207.5821,207.7979,207.0675,207.607,22800.0
2014-03-28 15:00:00,250.1,250.17,249.67,250.0,38000.0,207.5738,207.6319,207.2169,207.4908,38000.0
2014-03-28 15:30:00,249.98,250.21,249.18,249.37,121900.0,207.4742,207.6651,206.8102,206.9679,121900.0
2014-03-31 09:30:00,251.8,251.8,250.25,251.36,46100.0,208.9847,208.9847,207.6983,208.6195,46100.0
2014-03-31 10:00:00,251.68,252.39,250.92,250.92,19400.0,208.8851,209.4744,208.2543,208.2543,19400.0
2014-03-31 10:30:00,251.14,251.47,250.87,251.11,25700.0,208.4369,208.7108,208.2128,208.412,25700.0
2014-03-31 11:00:00,251.28,251.28,250.43,250.74,31100.0,208.5531,208.5531,207.8477,208.1049,31100.0
2014-03-31 11:30:00,250.87,251.0,250.19,250.59,16700.0,208.2128,208.3207,207.6485,207.9805,16700.0
2014-03-31 12:00:00,250.68,253.15,250.68,252.71,36700.0,208.0551,210.1052,208.0551,209.74,36700.0
2014-03-31 12:30:00,252.73,253.01,252.51,252.72,19100.0,209.7566,209.989,209.574,209.7483,19100.0
2014-03-31 13:00:00,252.85,253.36,252.75,253.31,26200.0,209.8562,210.2794,209.7732,210.238,26200.0
2014-03-31 13:30:00,253.21,253.21,252.1,252.28,18900.0,210.155,210.155,209.2337,209.3831,18900.0
2014-03-31 14:00:00,252.38,252.5,251.79,252.05,19600.0,209.4661,209.5657,208.9764,209.1922,19600.0
2014-03-31 14:30:00,252.15,252.67,251.94,252.67,15300.0,209.2752,209.7068,209.1009,209.7068,15300.0
2014-03-31 15:00:00,252.48,252.89,252.32,252.85,15600.0,209.5491,209.8894,209.4163,209.8562,15600.0
2014-03-31 15:30:00,252.85,252.88,252.39,252.65,72400.0,209.8562,209.8811,209.4744,209.6902,72400.0
2014-04-01 09:30:00,253.95,254.65,252.71,253.47,40100.0,210.7691,211.3501,209.74,210.3707,40100.0
2014-04-01 10:00:00,253.73,254.97,253.5,254.42,25100.0,210.5865,211.6157,210.3956,211.1592,25100.0
2014-04-01 10:30:00,254.53,254.93,254.26,254.5,17100.0,211.2505,211.5825,211.0264,211.2256,17100.0
2014-04-01 11:00:00,254.57,254.65,253.89,254.03,22700.0,211.2837,211.3501,210.7193,210.8355,22700.0
2014-04-01 11:30:00,254.03,254.28,252.92,253.07,46500.0,210.8355,211.043,209.9143,210.0388,46500.0
2014-04-01 12:00:00,253.12,253.22,252.6,253.11,9000.0,210.0803,210.1633,209.6487,210.072,9000.0
2014-04-01 12:30:00,253.05,253.41,252.43,252.9,23200.0,210.0222,210.3209,209.5076,209.8977,23200.0
2014-04-01 13:00:00,252.9,252.99,252.41,252.61,18300.0,209.8977,209.9724,209.491,209.657,18300.0
2014-04-01 13:30:00,252.9,253.19,252.45,253.0,37200.0,209.8977,210.1384,209.5242,209.9807,37200.0
2014-04-01 14:00:00,253.1,253.22,252.69,252.93,46300.0,210.0637,210.1633,209.7234,209.9226,46300.0
2014-04-01 14:30:00,253.05,253.39,252.86,253.02,17000.0,210.0222,210.3043,209.8645,209.9973,17000.0
2014-04-01 15:00:00,253.07,253.44,252.92,253.31,34300.0,210.0388,210.3458,209.9143,210.238,34300.0
2014-04-01 15:30:00,253.31,253.6,252.97,252.97,78200.0,210.238,210.4786,209.9558,209.9558,78200.0
2014-04-02 09:30:00,252.97,254.53,252.91,253.99,27200.0,209.9558,211.2505,209.906,210.8023,27200.0
2014-04-02 10:00:00,253.9,255.17,253.78,255.15,31600.0,210.7276,211.7817,210.628,211.7651,31600.0
2014-04-02 10:30:00,255.35,256.15,255.01,255.72,44000.0,211.9311,212.595,211.6489,212.2382,44000.0
2014-04-02 11:00:00,255.73,255.79,255.17,255.41,9500.0,212.2465,212.2963,211.7817,211.9809,9500.0
2014-04-02 11:30:00,255.28,255.52,254.71,255.43,7800.0,211.873,212.0722,211.3999,211.9975,7800.0
2014-04-02 12:00:00,255.37,255.51,254.94,255.24,4600.0,211.9477,212.0639,211.5908,211.8398,4600.0
2014-04-02 12:30:00,255.2,255.39,255.06,255.32,5300.0,211.8066,211.9643,211.6904,211.9062,5300.0
2014-04-02 13:00:00,255.32,255.39,254.48,254.74,15400.0,211.9062,211.9643,211.209,211.4248,15400.0
2014-04-02 13:30:00,254.73,254.99,254.34,254.92,32600.0,211.4165,211.6323,211.0928,211.5742,32600.0
2014-04-02 14:00:00,254.89,255.05,254.53,254.74,15700.0,211.5493,211.6821,211.2505,211.4248,15700.0
2014-04-02 14:30:00,254.91,255.18,254.78,255.16,9300.0,211.5659,211.79,211.458,211.7734,9300.0
2014-04-02 15:00:00,255.16,255.28,254.83,255.28,15400.0,211.7734,211.873,211.4995,211.873,15400.0
2014-04-02 15:30:00,255.35,255.44,254.86,255.0,35100.0,211.9311,212.0058,211.5244,211.6406,35100.0
2014-04-03 09:30:00,255.5,256.39,254.48,256.32,10200.0,212.0556,212.7942,211.209,212.7361,10200.0
2014-04-03 10:00:00,256.32,257.2,255.91,256.79,29100.0,212.7361,213.4665,212.3959,213.1262,29100.0
2014-04-03 10:30:00,256.77,256.86,255.86,256.51,22600.0,213.1096,213.1843,212.3544,212.8938,22600.0
2014-04-03 11:00:00,256.59,256.59,255.92,256.1,23300.0,212.9602,212.9602,212.4042,212.5535,23300.0
2014-04-03 11:30:00,256.07,256.63,255.95,256.32,27100.0,212.5286,212.9934,212.4291,212.7361,27100.0
2014-04-03 12:00:00,256.42,256.8,256.25,256.8,10600.0,212.8191,213.1345,212.678,213.1345,10600.0
2014-04-03 12:30:00,256.81,256.81,256.13,256.36,15900.0,213.1428,213.1428,212.5784,212.7693,15900.0
2014-04-03 13:00:00,256.43,256.71,256.16,256.37,7200.0,212.8274,213.0598,212.6033,212.7776,7200.0
2014-04-03 13:30:00,256.4,256.43,255.97,256.01,15000.0,212.8025,212.8274,212.4457,212.4789,15000.0
2014-04-03 14:00:00,256.0,256.42,255.76,255.76,15100.0,212.4706,212.8191,212.2714,212.2714,15100.0
2014-04-03 14:30:00,255.75,256.25,255.44,256.25,28100.0,212.2631,212.678,212.0058,212.678,28100.0
2014-04-03 15:00:00,256.28,256.54,255.81,256.47,21500.0,212.7029,212.9187,212.3129,212.8606,21500.0
2014-04-03 15:30:00,256.47,257.17,256.47,256.77,48700.0,212.8606,213.4416,212.8606,213.1096,48700.0
2014-04-04 09:30:00,257.44,258.54,256.51,257.88,116400.0,213.6657,214.5787,212.8938,214.0309,116400.0
2014-04-04 10:00:00,257.33,258.84,257.25,258.63,10200.0,213.5744,214.8276,213.508,214.6534,10200.0
2014-04-04 10:30:00,258.93,259.34,258.55,258.55,9400.0,214.9023,215.2426,214.587,214.587,9400.0
2014-04-04 11:00:00,258.54,258.78,257.4,257.69,32400.0,214.5787,214.7778,213.6325,213.8732,32400.0
2014-04-04 11:30:00,257.5,258.03,256.32,256.97,19700.0,213.7155,214.1554,212.7361,213.2756,19700.0
2014-04-04 12:00:00,256.92,257.41,256.44,257.39,33300.0,213.2341,213.6408,212.8357,213.6242,33300.0
2014-04-04 12:30:00,256.87,257.18,255.59,255.95,15000.0,213.1926,213.4499,212.1303,212.4291,15000.0
2014-04-04 13:00:00,256.06,256.74,255.68,256.08,18400.0,212.5203,213.0847,212.205,212.5369,18400.0
2014-04-04 13:30:00,255.83,256.48,255.61,255.88,16600.0,212.3295,212.8689,212.1469,212.371,16600.0
2014-04-04 14:00:00,256.1,256.23,255.19,255.34,22300.0,212.5535,212.6614,211.7983,211.9228,22300.0
2014-04-04 14:30:00,255.31,255.44,254.63,255.08,19200.0,211.8979,212.0058,211.3335,211.707,19200.0
2014-04-04 15:00:00,254.93,255.35,254.4,255.1,30000.0,211.5825,211.9311,211.1426,211.7236,30000.0
2014-04-04 15:30:00,255.03,255.16,254.54,254.75,100700.0,211.6655,211.7734,211.2588,211.4331,100700.0
2014-04-07 09:30:00,253.85,253.97,251.18,251.84,9800.0,210.6861,210.7857,208.4701,209.0179,9800.0
2014-04-07 10:00:00,251.89,251.92,250.68,251.25,14200.0,209.0594,209.0843,208.0551,208.5282,14200.0
2014-04-07 10:30:00,251.0,251.76,250.9,250.95,6100.0,208.3207,208.9515,208.2377,208.2792,6100.0
2014-04-07 11:00:00,250.98,251.32,250.19,250.19,4100.0,208.3041,208.5863,207.6485,207.6485,4100.0
2014-04-07 11:30:00,250.17,250.41,248.99,249.04,13900.0,207.6319,207.8311,206.6525,206.694,13900.0
2014-04-07 12:00:00,249.05,249.14,247.97,248.02,32100.0,206.7023,206.777,205.8059,205.8474,32100.0
2014-04-07 12:30:00,247.97,248.84,247.94,248.61,19500.0,205.8059,206.528,205.781,206.3371,19500.0
2014-04-07 13:00:00,248.69,248.87,247.66,247.97,11900.0,206.4035,206.5529,205.5487,205.8059,11900.0
2014-04-07 13:30:00,247.97,248.01,247.3,247.31,18600.0,205.8059,205.8391,205.2499,205.2582,18600.0
2014-04-07 14:00:00,247.35,247.58,246.69,246.98,26900.0,205.2914,205.4823,204.7436,204.9843,26900.0
2014-04-07 14:30:00,247.01,247.91,246.75,247.78,25100.0,205.0092,205.7562,204.7934,205.6483,25100.0
2014-04-07 15:00:00,247.71,248.15,247.25,247.88,35300.0,205.5902,205.9553,205.2084,205.7313,35300.0
2014-04-07 15:30:00,247.96,247.96,246.43,246.6,82000.0,205.7976,205.7976,204.5278,204.6689,82000.0
2014-04-08 09:30:00,246.49,249.21,245.23,248.74,26600.0,204.5776,206.8351,203.5318,206.445,26600.0
2014-04-08 10:00:00,249.05,249.49,248.13,248.13,27900.0,206.7023,207.0675,205.9387,205.9387,27900.0
2014-04-08 10:30:00,248.15,249.7,248.15,249.61,14300.0,205.9553,207.2418,205.9553,207.1671,14300.0
2014-04-08 11:00:00,249.7,251.85,249.65,251.61,34300.0,207.2418,209.0262,207.2003,208.827,34300.0
2014-04-08 11:30:00,251.79,252.07,251.23,251.81,35800.0,208.9764,209.2088,208.5116,208.993,35800.0
2014-04-08 12:00:00,251.81,252.46,251.5,252.46,20900.0,208.993,209.5325,208.7357,209.5325,20900.0
2014-04-08 12:30:00,252.5,252.73,252.06,252.57,20000.0,209.5657,209.7566,209.2005,209.6238,20000.0
2014-04-08 13:00:00,252.33,253.88,252.33,253.76,25300.0,209.4246,210.711,209.4246,210.6114,25300.0
2014-04-08 13:30:00,253.7,253.7,253.16,253.69,19700.0,210.5616,210.5616,210.1135,210.5533,19700.0
2014-04-08 14:00:00,253.7,253.74,252.91,253.15,28500.0,210.5616,210.5948,209.906,210.1052,28500.0
2014-04-08 14:30:00,253.17,253.55,253.02,253.25,22800.0,210.1218,210.4371,209.9973,210.1882,22800.0
2014-04-08 15:00:00,253.25,253.55,252.89,253.35,62000.0,210.1882,210.4371,209.8894,210.2711,62000.0
2014-04-08 15:30:00,253.35,253.71,253.11,253.5,72300.0,210.2711,210.5699,210.072,210.3956,72300.0
2014-04-09 09:30:00,255.31,258.98,255.31,257.06,127700.0,211.8979,214.9438,211.8979,213.3503,127700.0
2014-04-09 10:00:00,257.06,257.32,256.59,257.01,35400.0,213.3503,213.5661,212.9602,213.3088,35400.0
2014-04-09 10:30:00,256.54,256.95,255.36,255.44,28800.0,212.9187,213.259,211.9394,212.0058,28800.0
2014-04-09 11:00:00,255.42,256.13,254.9,255.47,26200.0,211.9892,212.5784,211.5576,212.0307,26200.0
2014-04-09 11:30:00,255.44,256.05,255.27,255.98,28700.0,212.0058,212.5121,211.8647,212.454,28700.0
2014-04-09 12:00:00,255.95,256.65,255.43,256.61,32200.0,212.4291,213.01,211.9975,212.9768,32200.0
2014-04-09 12:30:00,256.41,257.11,256.32,256.92,22700.0,212.8108,213.3918,212.7361,213.2341,22700.0
2014-04-09 13:00:00,256.95,257.58,256.82,257.41,26400.0,213.259,213.7819,213.1511,213.6408,26400.0
2014-04-09 13:30:00,257.23,257.45,257.0,257.03,15200.0,213.4914,213.674,213.3005,213.3254,15200.0
2014-04-09 14:00:00,257.17,258.35,257.17,258.2,59400.0,213.4416,214.421,213.4416,214.2965,59400.0
2014-04-09 14:30:00,258.29,258.45,257.82,258.05,21200.0,214.3712,214.504,213.9811,214.172,21200.0
2014-04-09 15:00:00,257.96,258.87,257.88,258.41,51500.0,214.0973,214.8525,214.0309,214.4708,51500.0
2014-04-09 15:30:00,258.37,258.82,258.21,258.59,51100.0,214.4376,214.811,214.3048,214.6202,51100.0
2014-04-10 09:30:00,258.79,258.83,257.36,258.24,8900.0,214.7861,214.8193,213.5993,214.3297,8900.0
2014-04-10 10:00:00,258.3,259.22,257.82,258.92,13900.0,214.3795,215.143,213.9811,214.894,13900.0
2014-04-10 10:30:00,258.93,259.2,258.04,258.12,29700.0,214.9023,215.1264,214.1637,214.2301,29700.0
2014-04-10 11:00:00,258.04,258.04,256.17,256.17,44400.0,214.1637,214.1637,212.6116,212.6116,44400.0
2014-04-10 11:30:00,256.31,256.43,255.73,256.17,37000.0,212.7278,212.8274,212.2465,212.6116,37000.0
2014-04-10 12:00:00,256.13,256.15,255.2,255.42,11400.0,212.5784,212.595,211.8066,211.9892,11400.0
2014-04-10 12:30:00,255.52,255.6,254.45,254.45,15500.0,212.0722,212.1386,211.1841,211.1841,15500.0
2014-04-10 13:00:00,254.35,255.17,253.74,254.24,12200.0,211.1011,211.7817,210.5948,211.0098,12200.0
2014-04-10 13:30:00,254.44,254.93,253.94,254.65,23100.0,211.1758,211.5825,210.7608,211.3501,23100.0
2014-04-10 14:00:00,254.67,255.08,254.12,254.12,17800.0,211.3667,211.707,210.9102,210.9102,17800.0
2014-04-10 14:30:00,254.11,254.17,253.08,253.42,21700.0,210.9019,210.9517,210.0471,210.3292,21700.0
2014-04-10 15:00:00,253.31,253.31,252.06,252.62,30500.0,210.238,210.238,209.2005,209.6653,30500.0
2014-04-10 15:30:00,252.46,253.01,252.2,252.23,74800.0,209.5325,209.989,209.3167,209.3416,74800.0
2014-04-11 09:30:00,251.99,254.91,251.15,253.72,35700.0,209.1424,211.5659,208.4452,210.5782,35700.0
2014-04-11 10:00:00,253.93,254.2,251.72,251.75,49300.0,210.7525,210.9766,208.9183,208.9432,49300.0
2014-04-11 10:30:00,251.63,253.35,251.63,253.3,35600.0,208.8436,210.2711,208.8436,210.2297,35600.0
2014-04-11 11:00:00,253.19,253.55,252.19,252.65,30600.0,210.1384,210.4371,209.3084,209.6902,30600.0
2014-04-11 11:30:00,252.41,252.9,251.81,252.15,19800.0,209.491,209.8977,208.993,209.2752,19800.0
2014-04-11 12:00:00,251.95,252.42,251.41,251.7,26400.0,209.1092,209.4993,208.661,208.9017,26400.0
2014-04-11 12:30:00,251.66,251.95,251.16,251.33,19400.0,208.8685,209.1092,208.4535,208.5946,19400.0
2014-04-11 13:00:00,251.31,251.31,250.32,250.49,16200.0,208.578,208.578,207.7564,207.8975,16200.0
2014-04-11 13:30:00,250.74,251.33,250.36,250.85,16100.0,208.1049,208.5946,207.7896,208.1962,16100.0
2014-04-11 14:00:00,250.93,251.21,250.29,250.45,15900.0,208.2626,208.495,207.7315,207.8643,15900.0
2014-04-11 14:30:00,250.45,250.85,250.0,250.66,18800.0,207.8643,208.1962,207.4908,208.0385,18800.0
2014-04-11 15:00:00,250.58,251.84,250.19,251.47,26700.0,207.9722,209.0179,207.6485,208.7108,26700.0
2014-04-11 15:30:00,251.51,251.64,250.23,250.25,100200.0,208.744,208.8519,207.6817,207.6983,100200.0
2014-04-14 09:30:00,251.55,251.55,249.05,249.75,29500.0,208.7772,208.7772,206.7023,207.2833,29500.0
2014-04-14 10:00:00,249.8,250.71,249.52,249.83,27300.0,207.3248,208.08,207.0924,207.3497,27300.0
2014-04-14 10:30:00,249.86,251.06,249.86,250.9,11200.0,207.3746,208.3705,207.3746,208.2377,11200.0
2014-04-14 11:00:00,250.98,251.0,249.49,249.51,10100.0,208.3041,208.3207,207.0675,207.0841,10100.0
2014-04-14 11:30:00,249.56,250.21,249.06,249.06,24400.0,207.1256,207.6651,206.7106,206.7106,24400.0
2014-04-14 12:00:00,249.0,249.61,248.85,249.36,8200.0,206.6608,207.1671,206.5363,206.9596,8200.0
2014-04-14 12:30:00,249.53,249.92,249.37,249.41,5600.0,207.1007,207.4244,206.9679,207.0011,5600.0
2014-04-14 13:00:00,249.33,249.56,249.18,249.23,30100.0,206.9347,207.1256,206.8102,206.8517,30100.0
2014-04-14 13:30:00,249.23,249.5,248.91,249.01,27500.0,206.8517,207.0758,206.5861,206.6691,27500.0
2014-04-14 14:00:00,248.89,249.22,248.04,248.19,13100.0,206.5695,206.8434,205.864,205.9885,13100.0
2014-04-14 14:30:00,248.0,248.96,247.89,248.28,26300.0,205.8308,206.6276,205.7396,206.0632,26300.0
2014-04-14 15:00:00,248.25,248.25,246.95,247.65,52000.0,206.0383,206.0383,204.9594,205.5404,52000.0
2014-04-14 15:30:00,247.51,249.03,247.41,248.82,112600.0,205.4242,206.6857,205.3412,206.5114,112600.0
2014-04-15 09:30:00,249.96,250.95,249.0,250.13,28000.0,207.4576,208.2792,206.6608,207.5987,28000.0
2014-04-15 10:00:00,250.15,250.6,248.06,248.69,25200.0,207.6153,207.9888,205.8806,206.4035,25200.0
2014-04-15 10:30:00,248.56,249.53,248.01,248.58,23600.0,206.2956,207.1007,205.8391,206.3122,23600.0
2014-04-15 11:00:00,248.26,249.24,247.49,248.93,61300.0,206.0466,206.86,205.4076,206.6027,61300.0
2014-04-15 11:30:00,249.1,249.26,247.1,247.8,19200.0,206.7438,206.8766,205.0839,205.6649,19200.0
2014-04-15 12:00:00,247.81,248.01,246.74,248.01,82300.0,205.6732,205.8391,204.7851,205.8391,82300.0
2014-04-15 12:30:00,247.99,248.11,247.08,247.54,42100.0,205.8225,205.9221,205.0673,205.4491,42100.0
2014-04-15 13:00:00,247.49,248.02,246.83,247.06,17700.0,205.4076,205.8474,204.8598,205.0507,17700.0
2014-04-15 13:30:00,247.11,248.65,247.11,248.65,19800.0,205.0922,206.3703,205.0922,206.3703,19800.0
2014-04-15 14:00:00,248.65,249.0,248.33,248.88,25900.0,206.3703,206.6608,206.1047,206.5612,25900.0
2014-04-15 14:30:00,248.75,251.27,248.67,250.7,40100.0,206.4533,208.5448,206.3869,208.0717,40100.0
2014-04-15 15:00:00,250.67,250.98,249.82,250.6,74900.0,208.0468,208.3041,207.3414,207.9888,74900.0
2014-04-15 15:30:00,250.6,251.08,250.32,250.71,107900.0,207.9888,208.3871,207.7564,208.08,107900.0
2014-04-16 09:30:00,256.0,258.0,252.0,253.64,129400.0,212.4706,214.1305,209.1507,210.5118,129400.0
2014-04-16 10:00:00,253.34,254.94,250.89,253.22,52500.0,210.2629,211.5908,208.2294,210.1633,52500.0
2014-04-16 10:30:00,253.53,253.67,250.66,251.21,54400.0,210.4205,210.5367,208.0385,208.495,54400.0
2014-04-16 11:00:00,251.1,253.67,250.65,252.78,33700.0,208.4037,210.5367,208.0302,209.7981,33700.0
2014-04-16 11:30:00,252.43,253.39,251.55,252.4,17800.0,209.5076,210.3043,208.7772,209.4827,17800.0
2014-04-16 12:00:00,252.54,252.54,251.84,252.25,28400.0,209.5989,209.5989,209.0179,209.3582,28400.0
2014-04-16 12:30:00,252.21,252.29,251.49,251.49,17100.0,209.325,209.3914,208.7274,208.7274,17100.0
2014-04-16 13:00:00,251.78,252.63,250.85,252.28,29000.0,208.9681,209.6736,208.1962,209.3831,29000.0
2014-04-16 13:30:00,252.27,252.83,251.34,252.46,16700.0,209.3748,209.8396,208.6029,209.5325,16700.0
2014-04-16 14:00:00,252.3,252.3,250.65,251.02,20800.0,209.3997,209.3997,208.0302,208.3373,20800.0
2014-04-16 14:30:00,251.19,251.26,248.56,250.44,39700.0,208.4784,208.5365,206.2956,207.856,39700.0
2014-04-16 15:00:00,250.55,251.1,249.63,250.52,38300.0,207.9473,208.4037,207.1837,207.9224,38300.0
2014-04-16 15:30:00,250.58,250.64,249.5,250.17,109500.0,207.9722,208.0219,207.0758,207.6319,109500.0
2014-04-17 09:30:00,249.54,251.79,248.64,250.25,52500.0,207.109,208.9764,206.362,207.6983,52500.0
2014-04-17 10:00:00,250.43,252.97,249.28,252.89,33900.0,207.8477,209.9558,206.8932,209.8894,33900.0
2014-04-17 10:30:00,252.97,253.97,252.8,253.68,31100.0,209.9558,210.7857,209.8147,210.545,31100.0
2014-04-17 11:00:00,253.72,254.07,252.93,253.49,23200.0,210.5782,210.8687,209.9226,210.3873,23200.0
2014-04-17 11:30:00,253.53,254.12,253.25,253.85,35600.0,210.4205,210.9102,210.1882,210.6861,35600.0
2014-04-17 12:00:00,253.95,254.1,253.11,253.49,17500.0,210.7691,210.8936,210.072,210.3873,17500.0
2014-04-17 12:30:00,253.65,253.66,252.8,253.42,29500.0,210.5201,210.5284,209.8147,210.3292,29500.0
2014-04-17 13:00:00,253.36,253.81,252.87,253.13,43800.0,210.2794,210.6529,209.8728,210.0886,43800.0
2014-04-17 13:30:00,253.24,253.83,253.1,253.77,15700.0,210.1799,210.6695,210.0637,210.6197,15700.0
2014-04-17 14:00:00,253.77,254.6,253.27,254.15,47400.0,210.6197,211.3086,210.2048,210.9351,47400.0
2014-04-17 14:30:00,254.15,254.2,253.3,253.41,23400.0,210.9351,210.9766,210.2297,210.3209,23400.0
2014-04-17 15:00:00,253.41,253.43,252.7,252.81,31400.0,210.3209,210.3375,209.7317,209.823,31400.0
2014-04-17 15:30:00,252.85,252.85,251.99,252.17,93900.0,209.8562,209.8562,209.1424,209.2918,93900.0
2014-04-21 09:30:00,251.83,253.15,251.33,252.36,32100.0,209.0096,210.1052,208.5946,209.4495,32100.0
2014-04-21 10:00:00,252.34,253.35,251.83,252.16,30900.0,209.4329,210.2711,209.0096,209.2835,30900.0
2014-04-21 10:30:00,252.17,252.25,251.41,252.01,21000.0,209.2918,209.3582,208.661,209.159,21000.0
2014-04-21 11:00:00,251.7,252.42,251.47,251.97,8800.0,208.9017,209.4993,208.7108,209.1258,8800.0
2014-04-21 11:30:00,251.94,252.39,251.94,252.07,9000.0,209.1009,209.4744,209.1009,209.2088,9000.0
2014-04-21 12:00:00,252.08,252.22,251.59,251.61,13500.0,209.2171,209.3333,208.8104,208.827,13500.0
2014-04-21 12:30:00,251.57,252.1,251.47,251.99,14200.0,208.7938,209.2337,208.7108,209.1424,14200.0
2014-04-21 13:00:00,251.8,251.9,251.47,251.72,4200.0,208.9847,209.0677,208.7108,208.9183,4200.0
2014-04-21 13:30:00,251.72,251.82,251.32,251.52,10500.0,208.9183,209.0013,208.5863,208.7523,10500.0
2014-04-21 14:00:00,251.68,252.09,251.53,252.09,12200.0,208.8851,209.2254,208.7606,209.2254,12200.0
2014-04-21 14:30:00,252.06,252.34,251.75,252.13,9400.0,209.2005,209.4329,208.9432,209.2586,9400.0
2014-04-21 15:00:00,252.17,252.2,251.73,251.95,21000.0,209.2918,209.3167,208.9266,209.1092,21000.0
2014-04-21 15:30:00,251.92,252.21,251.74,252.21,39500.0,209.0843,209.325,208.9349,209.325,39500.0
2014-04-22 09:30:00,253.36,253.5,252.5,252.95,26000.0,210.2794,210.3956,209.5657,209.9392,26000.0
2014-04-22 10:00:00,253.02,253.72,252.89,253.02,12800.0,209.9973,210.5782,209.8894,209.9973,12800.0
2014-04-22 10:30:00,253.02,253.47,253.0,253.38,21000.0,209.9973,210.3707,209.9807,210.296,21000.0
2014-04-22 11:00:00,253.59,253.8,253.28,253.75,18000.0,210.4703,210.6446,210.2131,210.6031,18000.0
2014-04-22 11:30:00,253.72,253.8,253.31,253.7,24700.0,210.5782,210.6446,210.238,210.5616,24700.0
2014-04-22 12:00:00,253.66,254.41,253.46,254.08,11000.0,210.5284,211.1509,210.3624,210.877,11000.0
2014-04-22 12:30:00,254.14,255.0,254.04,254.91,15300.0,210.9268,211.6406,210.8438,211.5659,15300.0
2014-04-22 13:00:00,255.0,255.49,254.84,255.35,7200.0,211.6406,212.0473,211.5078,211.9311,7200.0
2014-04-22 13:30:00,255.0,255.62,255.0,255.45,23500.0,211.6406,212.1552,211.6406,212.0141,23500.0
2014-04-22 14:00:00,255.47,255.71,255.25,255.45,10700.0,212.0307,212.2299,211.8481,212.0141,10700.0
2014-04-22 14:30:00,255.41,255.56,255.07,255.26,11800.0,211.9809,212.1054,211.6987,211.8564,11800.0
2014-04-22 15:00:00,255.45,255.56,254.98,255.43,25700.0,212.0141,212.1054,211.624,211.9975,25700.0
2014-04-22 15:30:00,255.45,255.6,254.9,255.04,66400.0,212.0141,212.1386,211.5576,211.6738,66400.0
2014-04-23 09:30:00,254.4,255.6,254.4,255.16,12800.0,211.1426,212.1386,211.1426,211.7734,12800.0
2014-04-23 10:00:00,255.31,255.56,254.67,255.51,10500.0,211.8979,212.1054,211.3667,212.0639,10500.0
2014-04-23 10:30:00,255.32,255.63,255.09,255.54,14600.0,211.9062,212.1635,211.7153,212.0888,14600.0
2014-04-23 11:00:00,255.46,255.6,254.86,255.03,14000.0,212.0224,212.1386,211.5244,211.6655,14000.0
2014-04-23 11:30:00,255.23,255.6,255.23,255.55,12000.0,211.8315,212.1386,211.8315,212.0971,12000.0
2014-04-23 12:00:00,255.59,255.6,255.15,255.36,6700.0,212.1303,212.1386,211.7651,211.9394,6700.0
2014-04-23 12:30:00,255.43,255.69,255.34,255.42,9900.0,211.9975,212.2133,211.9228,211.9892,9900.0
2014-04-23 13:00:00,255.35,255.6,255.2,255.4,6900.0,211.9311,212.1386,211.8066,211.9726,6900.0
2014-04-23 13:30:00,255.38,255.67,255.29,255.47,13200.0,211.956,212.1967,211.8813,212.0307,13200.0
2014-04-23 14:00:00,255.42,255.92,255.42,255.82,22000.0,211.9892,212.4042,211.9892,212.3212,22000.0
2014-04-23 14:30:00,255.74,255.81,255.23,255.56,13300.0,212.2548,212.3129,211.8315,212.1054,13300.0
2014-04-23 15:00:00,255.55,255.55,255.24,255.34,13300.0,212.0971,212.0971,211.8398,211.9228,13300.0
2014-04-23 15:30:00,255.27,255.53,254.95,254.99,35600.0,211.8647,212.0805,211.5991,211.6323,35600.0
2014-04-24 09:30:00,255.76,255.8,251.27,251.27,46100.0,212.2714,212.3046,208.5448,208.5448,46100.0
2014-04-24 10:00:00,251.28,252.09,250.88,251.8,31200.0,208.5531,209.2254,208.2211,208.9847,31200.0
2014-04-24 10:30:00,252.03,252.76,251.94,252.27,15800.0,209.1756,209.7815,209.1009,209.3748,15800.0
2014-04-24 11:00:00,252.27,253.69,252.08,253.35,12900.0,209.3748,210.5533,209.2171,210.2711,12900.0
2014-04-24 11:30:00,253.53,254.38,253.53,253.97,9000.0,210.4205,211.126,210.4205,210.7857,9000.0
2014-04-24 12:00:00,253.72,254.06,253.0,253.02,12700.0,210.5782,210.8604,209.9807,209.9973,12700.0
2014-04-24 12:30:00,253.19,253.39,252.78,253.39,9700.0,210.1384,210.3043,209.7981,210.3043,9700.0
2014-04-24 13:00:00,253.4,253.4,252.9,252.9,8100.0,210.3126,210.3126,209.8977,209.8977,8100.0
2014-04-24 13:30:00,252.84,253.04,252.26,252.34,15400.0,209.8479,210.0139,209.3665,209.4329,15400.0
2014-04-24 14:00:00,252.46,252.75,252.23,252.49,11000.0,209.5325,209.7732,209.3416,209.5574,11000.0
2014-04-24 14:30:00,252.55,252.73,252.1,252.43,12100.0,209.6072,209.7566,209.2337,209.5076,12100.0
2014-04-24 15:00:00,252.44,253.08,252.43,252.66,15000.0,209.5159,210.0471,209.5076,209.6985,15000.0
2014-04-24 15:30:00,252.71,252.88,252.27,252.59,32900.0,209.74,209.8811,209.3748,209.6404,32900.0
2014-04-25 09:30:00,251.52,251.54,247.5,249.76,19200.0,208.7523,208.7689,205.4159,207.2916,19200.0
2014-04-25 10:00:00,249.85,250.42,249.29,249.39,18200.0,207.3663,207.8394,206.9015,206.9845,18200.0
2014-04-25 10:30:00,249.27,249.53,248.33,248.78,10600.0,206.8849,207.1007,206.1047,206.4782,10600.0
2014-04-25 11:00:00,248.79,248.83,248.18,248.77,18600.0,206.4865,206.5197,205.9802,206.4699,18600.0
2014-04-25 11:30:00,248.77,248.92,247.92,248.25,54900.0,206.4699,206.5944,205.7645,206.0383,54900.0
2014-04-25 12:00:00,248.2,248.51,248.0,248.25,78400.0,205.9968,206.2541,205.8308,206.0383,78400.0
2014-04-25 12:30:00,248.25,248.56,248.11,248.23,22600.0,206.0383,206.2956,205.9221,206.0217,22600.0
2014-04-25 13:00:00,248.23,248.78,248.18,248.55,15900.0,206.0217,206.4782,205.9802,206.2873,15900.0
2014-04-25 13:30:00,248.42,248.63,248.22,248.55,32400.0,206.1794,206.3537,206.0134,206.2873,32400.0
2014-04-25 14:00:00,248.52,248.55,248.16,248.3,22600.0,206.2624,206.2873,205.9636,206.0798,22600.0
2014-04-25 14:30:00,248.39,249.02,248.17,248.66,24300.0,206.1545,206.6774,205.9719,206.3786,24300.0
2014-04-25 15:00:00,248.69,249.75,248.68,249.65,23500.0,206.4035,207.2833,206.3952,207.2003,23500.0
2014-04-25 15:30:00,249.64,249.81,249.14,249.31,50400.0,207.192,207.3331,206.777,206.9181,50400.0
2014-04-28 09:30:00,250.47,251.35,249.33,250.43,16700.0,207.8809,208.6112,206.9347,207.8477,16700.0
2014-04-28 10:00:00,250.45,251.54,250.02,251.0,12500.0,207.8643,208.7689,207.5074,208.3207,12500.0
2014-04-28 10:30:00,251.08,251.13,250.06,250.11,18800.0,208.3871,208.4286,207.5406,207.5821,18800.0
2014-04-28 11:00:00,250.12,250.14,249.23,249.44,14600.0,207.5904,207.607,206.8517,207.026,14600.0
2014-04-28 11:30:00,249.21,249.61,248.35,248.42,25700.0,206.8351,207.1671,206.1213,206.1794,25700.0
2014-04-28 12:00:00,248.5,248.55,247.81,248.08,9500.0,206.2458,206.2873,205.6732,205.8972,9500.0
2014-04-28 12:30:00,248.22,248.39,247.97,248.0,7100.0,206.0134,206.1545,205.8059,205.8308,7100.0
2014-04-28 13:00:00,247.97,247.97,246.72,247.15,8700.0,205.8059,205.8059,204.7685,205.1254,8700.0
2014-04-28 13:30:00,247.1,247.36,246.52,247.06,16200.0,205.0839,205.2997,204.6025,205.0507,16200.0
2014-04-28 14:00:00,247.03,248.38,246.8,248.38,11600.0,205.0258,206.1462,204.8349,206.1462,11600.0
2014-04-28 14:30:00,248.26,249.06,248.05,248.59,19400.0,206.0466,206.7106,205.8723,206.3205,19400.0
2014-04-28 15:00:00,248.63,250.37,248.63,249.94,51000.0,206.3537,207.7979,206.3537,207.441,51000.0
2014-04-28 15:30:00,249.93,250.43,249.75,249.98,43500.0,207.4327,207.8477,207.2833,207.4742,43500.0
2014-04-29 09:30:00,251.08,251.87,250.53,250.61,7400.0,208.3871,209.0428,207.9307,207.9971,7400.0
2014-04-29 10:00:00,250.6,250.74,248.83,248.83,5300.0,207.9888,208.1049,206.5197,206.5197,5300.0
2014-04-29 10:30:00,249.0,249.98,249.0,249.37,7100.0,206.6608,207.4742,206.6608,206.9679,7100.0
2014-04-29 11:00:00,249.54,249.76,249.01,249.27,25700.0,207.109,207.2916,206.6691,206.8849,25700.0
2014-04-29 11:30:00,249.48,249.66,249.17,249.29,19300.0,207.0592,207.2086,206.8019,206.9015,19300.0
2014-04-29 12:00:00,249.29,249.62,249.14,249.39,15500.0,206.9015,207.1754,206.777,206.9845,15500.0
2014-04-29 12:30:00,249.47,249.5,248.93,249.24,16900.0,207.0509,207.0758,206.6027,206.86,16900.0
2014-04-29 13:00:00,249.24,249.31,248.69,248.92,12200.0,206.86,206.9181,206.4035,206.5944,12200.0
2014-04-29 13:30:00,249.08,249.08,248.57,248.95,11800.0,206.7272,206.7272,206.3039,206.6193,11800.0
2014-04-29 14:00:00,248.97,249.19,248.74,248.86,10200.0,206.6359,206.8185,206.445,206.5446,10200.0
2014-04-29 14:30:00,248.79,248.99,248.72,248.82,9900.0,206.4865,206.6525,206.4284,206.5114,9900.0
2014-04-29 15:00:00,248.81,249.0,248.71,248.83,21700.0,206.5031,206.6608,206.4201,206.5197,21700.0
2014-04-29 15:30:00,248.83,248.86,248.05,248.22,45000.0,206.5197,206.5446,205.8723,206.0134,45000.0
2014-04-30 09:30:00,248.09,249.14,246.12,246.61,23400.0,205.9055,206.777,204.2705,204.6772,23400.0
2014-04-30 10:00:00,246.62,247.82,246.33,247.23,34600.0,204.6855,205.6815,204.4448,205.1918,34600.0
2014-04-30 10:30:00,247.43,248.31,247.39,247.63,8200.0,205.3578,206.0881,205.3246,205.5238,8200.0
2014-04-30 11:00:00,247.61,247.79,246.88,247.24,12200.0,205.5072,205.6566,204.9013,205.2001,12200.0
2014-04-30 11:30:00,247.23,252.38,247.23,251.62,192200.0,205.1918,209.4661,205.1918,208.8353,192200.0
2014-04-30 12:00:00,251.58,251.95,250.99,251.88,33700.0,208.8021,209.1092,208.3124,209.0511,33700.0
2014-04-30 12:30:00,251.87,252.9,251.74,252.81,15300.0,209.0428,209.8977,208.9349,209.823,15300.0
2014-04-30 13:00:00,252.84,253.91,252.78,253.6,32700.0,209.8479,210.7359,209.7981,210.4786,32700.0
2014-04-30 13:30:00,253.43,253.69,252.67,252.85,26800.0,210.3375,210.5533,209.7068,209.8562,26800.0
2014-04-30 14:00:00,252.79,254.0,252.53,253.83,53300.0,209.8064,210.8106,209.5906,210.6695,53300.0
2014-04-30 14:30:00,253.97,254.82,253.76,254.6,31000.0,210.7857,211.4912,210.6114,211.3086,31000.0
2014-04-30 15:00:00,254.61,254.61,253.2,253.85,34300.0,211.3169,211.3169,210.1467,210.6861,34300.0
2014-04-30 15:30:00,253.94,254.46,253.58,254.34,65300.0,210.7608,211.1924,210.462,211.0928,65300.0
2014-05-01 09:30:00,255.24,255.24,252.89,253.09,16400.0,211.8398,211.8398,209.8894,210.0554,16400.0
2014-05-01 10:00:00,252.96,253.72,251.85,253.07,39800.0,209.9475,210.5782,209.0262,210.0388,39800.0
2014-05-01 10:30:00,252.81,254.12,252.55,254.04,24400.0,209.823,210.9102,209.6072,210.8438,24400.0
2014-05-01 11:00:00,253.84,254.67,253.77,253.84,15600.0,210.6778,211.3667,210.6197,210.6778,15600.0
2014-05-01 11:30:00,253.84,254.61,253.84,254.41,20700.0,210.6778,211.3169,210.6778,211.1509,20700.0
2014-05-01 12:00:00,254.4,254.68,254.14,254.53,13900.0,211.1426,211.375,210.9268,211.2505,13900.0
2014-05-01 12:30:00,254.35,254.66,253.71,253.98,8400.0,211.1011,211.3584,210.5699,210.794,8400.0
2014-05-01 13:00:00,253.6,253.97,253.58,253.73,13200.0,210.4786,210.7857,210.462,210.5865,13200.0
2014-05-01 13:30:00,253.58,253.76,252.92,252.92,14800.0,210.462,210.6114,209.9143,209.9143,14800.0
2014-05-01 14:00:00,253.22,253.6,252.94,253.6,4800.0,210.1633,210.4786,209.9309,210.4786,4800.0
2014-05-01 14:30:00,253.7,253.73,252.87,253.04,7100.0,210.5616,210.5865,209.8728,210.0139,7100.0
2014-05-01 15:00:00,252.96,253.37,252.76,252.94,15600.0,209.9475,210.2877,209.7815,209.9309,15600.0
2014-05-01 15:30:00,252.94,253.13,252.55,252.74,46500.0,209.9309,210.0886,209.6072,209.7649,46500.0
2014-05-02 09:30:00,252.31,254.0,252.26,253.17,17600.0,209.408,210.8106,209.3665,210.1218,17600.0
2014-05-02 10:00:00,253.29,254.37,253.27,254.13,15900.0,210.2214,211.1177,210.2048,210.9185,15900.0
2014-05-02 10:30:00,254.36,254.42,252.7,253.0,12100.0,211.1094,211.1592,209.7317,209.9807,12100.0
2014-05-02 11:00:00,252.95,253.44,252.63,253.02,21200.0,209.9392,210.3458,209.6736,209.9973,21200.0
2014-05-02 11:30:00,252.74,253.4,252.58,253.23,5400.0,209.7649,210.3126,209.6321,210.1716,5400.0
2014-05-02 12:00:00,253.11,253.48,252.77,253.48,8100.0,210.072,210.379,209.7898,210.379,8100.0
2014-05-02 12:30:00,253.06,254.3,252.86,253.71,29900.0,210.0305,211.0596,209.8645,210.5699,29900.0
2014-05-02 13:00:00,253.57,253.76,253.37,253.37,10300.0,210.4537,210.6114,210.2877,210.2877,10300.0
2014-05-02 13:30:00,253.37,253.61,253.13,253.31,7300.0,210.2877,210.4869,210.0886,210.238,7300.0
2014-05-02 14:00:00,253.27,253.29,252.68,252.9,16600.0,210.2048,210.2214,209.7151,209.8977,16600.0
2014-05-02 14:30:00,252.77,253.12,252.74,252.8,12400.0,209.7898,210.0803,209.7649,209.8147,12400.0
2014-05-02 15:00:00,252.63,253.08,252.43,252.57,15300.0,209.6736,210.0471,209.5076,209.6238,15300.0
2014-05-02 15:30:00,252.4,252.73,252.09,252.16,34500.0,209.4827,209.7566,209.2254,209.2835,34500.0
2014-05-05 09:30:00,250.62,251.28,250.0,250.77,25800.0,208.0054,208.5531,207.4908,208.1298,25800.0
2014-05-05 10:00:00,251.29,251.79,250.1,251.24,17100.0,208.5614,208.9764,207.5738,208.5199,17100.0
2014-05-05 10:30:00,251.23,252.44,251.2,252.37,10100.0,208.5116,209.5159,208.4867,209.4578,10100.0
2014-05-05 11:00:00,252.19,252.36,251.25,251.96,5800.0,209.3084,209.4495,208.5282,209.1175,5800.0
2014-05-05 11:30:00,252.0,252.22,251.56,251.8,3800.0,209.1507,209.3333,208.7855,208.9847,3800.0
2014-05-05 12:00:00,251.8,252.25,251.71,252.2,5600.0,208.9847,209.3582,208.91,209.3167,5600.0
2014-05-05 12:30:00,252.09,252.22,251.74,251.75,5200.0,209.2254,209.3333,208.9349,208.9432,5200.0
2014-05-05 13:00:00,251.73,251.79,251.23,251.25,8600.0,208.9266,208.9764,208.5116,208.5282,8600.0
2014-05-05 13:30:00,251.28,251.47,251.21,251.42,5900.0,208.5531,208.7108,208.495,208.6693,5900.0
2014-05-05 14:00:00,251.43,251.8,251.42,251.73,5100.0,208.6776,208.9847,208.6693,208.9266,5100.0
2014-05-05 14:30:00,251.46,251.91,251.25,251.73,7300.0,208.7025,209.076,208.5282,208.9266,7300.0
2014-05-05 15:00:00,251.73,252.02,251.46,251.5,9000.0,208.9266,209.1673,208.7025,208.7357,9000.0
2014-05-05 15:30:00,251.58,251.83,251.46,251.7,39500.0,208.8021,209.0096,208.7025,208.9017,39500.0
2014-05-06 09:30:00,251.02,251.58,250.08,250.66,7700.0,208.3373,208.8021,207.5572,208.0385,7700.0
2014-05-06 10:00:00,250.66,251.51,250.45,251.51,20100.0,208.0385,208.744,207.8643,208.744,20100.0
2014-05-06 10:30:00,251.58,251.74,250.52,250.52,4100.0,208.8021,208.9349,207.9224,207.9224,4100.0
2014-05-06 11:00:00,250.53,251.45,250.28,251.03,14500.0,207.9307,208.6942,207.7232,208.3456,14500.0
2014-05-06 11:30:00,251.06,251.46,251.05,251.19,12500.0,208.3705,208.7025,208.3622,208.4784,12500.0
2014-05-06 12:00:00,251.3,251.4,250.58,251.03,8500.0,208.5697,208.6527,207.9722,208.3456,8500.0
2014-05-06 12:30:00,250.97,251.3,250.97,251.07,11400.0,208.2958,208.5697,208.2958,208.3788,11400.0
2014-05-06 13:00:00,251.08,251.55,250.58,251.1,10900.0,208.3871,208.7772,207.9722,208.4037,10900.0
2014-05-06 13:30:00,251.38,251.38,250.3,250.8,15400.0,208.6361,208.6361,207.7398,208.1547,15400.0
2014-05-06 14:00:00,250.75,250.91,250.2,250.51,4300.0,208.1132,208.246,207.6568,207.9141,4300.0
2014-05-06 14:30:00,250.5,250.92,250.39,250.6,8700.0,207.9058,208.2543,207.8145,207.9888,8700.0
2014-05-06 15:00:00,250.59,251.24,250.31,250.98,11500.0,207.9805,208.5199,207.7481,208.3041,11500.0
2014-05-06 15:30:00,251.05,251.43,250.75,250.93,44400.0,208.3622,208.6776,208.1132,208.2626,44400.0
2014-05-07 09:30:00,250.44,252.8,250.44,251.75,7000.0,207.856,209.8147,207.856,208.9432,7000.0
2014-05-07 10:00:00,251.38,252.05,250.22,251.31,22600.0,208.6361,209.1922,207.6734,208.578,22600.0
2014-05-07 10:30:00,251.2,252.05,251.2,251.53,19000.0,208.4867,209.1922,208.4867,208.7606,19000.0
2014-05-07 11:00:00,251.43,251.57,250.93,251.31,31600.0,208.6776,208.7938,208.2626,208.578,31600.0
2014-05-07 11:30:00,251.33,252.58,251.33,252.37,20000.0,208.5946,209.6321,208.5946,209.4578,20000.0
2014-05-07 12:00:00,252.23,252.38,251.91,252.02,19900.0,209.3416,209.4661,209.076,209.1673,19900.0
2014-05-07 12:30:00,252.03,252.19,251.83,251.87,5100.0,209.1756,209.3084,209.0096,209.0428,5100.0
2014-05-07 13:00:00,251.84,252.2,251.67,251.87,13000.0,209.0179,209.3167,208.8768,209.0428,13000.0
2014-05-07 13:30:00,251.75,251.98,251.37,251.37,12000.0,208.9432,209.1341,208.6278,208.6278,12000.0
2014-05-07 14:00:00,251.38,252.68,251.36,252.3,23300.0,208.6361,209.7151,208.6195,209.3997,23300.0
2014-05-07 14:30:00,252.52,252.55,252.14,252.41,10100.0,209.5823,209.6072,209.2669,209.491,10100.0
2014-05-07 15:00:00,252.38,252.38,251.52,251.83,23100.0,209.4661,209.4661,208.7523,209.0096,23100.0
2014-05-07 15:30:00,251.76,252.48,251.74,252.37,42200.0,208.9515,209.5491,208.9349,209.4578,42200.0
2014-05-08 09:30:00,249.19,252.19,248.33,252.11,14400.0,207.7038,210.2044,206.987,210.1377,14400.0
2014-05-08 10:00:00,252.53,253.6,252.42,252.65,7600.0,210.4878,211.3797,210.3961,210.5878,7600.0
2014-05-08 10:30:00,252.52,253.16,252.3,253.16,5300.0,210.4795,211.0129,210.2961,211.0129,5300.0
2014-05-08 11:00:00,252.84,253.61,252.61,253.45,3200.0,210.7462,211.388,210.5545,211.2546,3200.0
2014-05-08 11:30:00,253.46,253.97,253.4,253.64,10500.0,211.263,211.6881,211.213,211.413,10500.0
2014-05-08 12:00:00,253.74,253.74,253.47,253.65,13900.0,211.4963,211.4963,211.2713,211.4213,13900.0
2014-05-08 12:30:00,253.7,253.71,252.24,252.7,29800.0,211.463,211.4713,210.2461,210.6295,29800.0
2014-05-08 13:00:00,252.83,252.91,251.82,251.96,24700.0,210.7378,210.8045,209.896,210.0127,24700.0
2014-05-08 13:30:00,251.99,252.36,251.72,252.1,18700.0,210.0377,210.3461,209.8126,210.1294,18700.0
2014-05-08 14:00:00,251.86,252.19,251.32,252.1,18500.0,209.9293,210.2044,209.4792,210.1294,18500.0
2014-05-08 14:30:00,252.15,252.23,251.16,251.5,15800.0,210.1711,210.2377,209.3459,209.6293,15800.0
2014-05-08 15:00:00,251.54,252.07,250.99,251.84,25600.0,209.6626,210.1044,209.2042,209.9127,25600.0
2014-05-08 15:30:00,251.84,252.59,251.65,252.24,81300.0,209.9127,210.5378,209.7543,210.2461,81300.0
2014-05-09 09:30:00,251.93,251.95,249.56,249.95,26000.0,209.9877,210.0044,208.0123,208.3373,26000.0
2014-05-09 10:00:00,250.12,252.0,250.0,251.42,19600.0,208.479,210.046,208.379,209.5626,19600.0
2014-05-09 10:30:00,251.2,251.2,249.73,249.76,14000.0,209.3792,209.3792,208.1539,208.179,14000.0
2014-05-09 11:00:00,249.84,250.32,249.65,250.21,21400.0,208.2456,208.6457,208.0873,208.554,21400.0
2014-05-09 11:30:00,250.32,251.23,250.13,250.87,8800.0,208.6457,209.4042,208.4874,209.1042,8800.0
2014-05-09 12:00:00,251.06,251.24,250.39,250.45,10000.0,209.2625,209.4126,208.7041,208.7541,10000.0
2014-05-09 12:30:00,250.41,251.74,250.24,251.43,10600.0,208.7207,209.8293,208.579,209.5709,10600.0
2014-05-09 13:00:00,251.51,251.6,250.79,250.89,17800.0,209.6376,209.7126,209.0375,209.1208,17800.0
2014-05-09 13:30:00,250.79,251.01,250.48,250.8,9800.0,209.0375,209.2208,208.7791,209.0458,9800.0
2014-05-09 14:00:00,250.81,250.91,250.0,250.09,11900.0,209.0541,209.1375,208.379,208.454,11900.0
2014-05-09 14:30:00,250.21,250.82,250.18,250.82,13100.0,208.554,209.0625,208.529,209.0625,13100.0
2014-05-09 15:00:00,250.79,251.09,250.3,250.7,18400.0,209.0375,209.2875,208.6291,208.9625,18400.0
2014-05-09 15:30:00,250.64,251.42,250.59,250.89,37000.0,208.9124,209.5626,208.8708,209.1208,37000.0
2014-05-12 09:30:00,251.52,254.0,251.52,253.75,11600.0,209.6459,211.7131,209.6459,211.5047,11600.0
2014-05-12 10:00:00,253.79,254.11,253.37,253.71,4100.0,211.538,211.8047,211.1879,211.4713,4100.0
2014-05-12 10:30:00,253.71,254.06,253.06,253.48,21000.0,211.4713,211.7631,210.9296,211.2796,21000.0
2014-05-12 11:00:00,253.5,254.25,253.5,253.96,26800.0,211.2963,211.9214,211.2963,211.6797,26800.0
2014-05-12 11:30:00,254.06,254.28,253.89,254.06,12500.0,211.7631,211.9464,211.6214,211.7631,12500.0
2014-05-12 12:00:00,254.06,254.66,253.95,254.37,15400.0,211.7631,212.2632,211.6714,212.0215,15400.0
2014-05-12 12:30:00,254.25,254.55,253.98,254.19,11500.0,211.9214,212.1715,211.6964,211.8714,11500.0
2014-05-12 13:00:00,253.94,254.35,253.94,254.35,10800.0,211.6631,212.0048,211.6631,212.0048,10800.0
2014-05-12 13:30:00,254.26,254.4,254.08,254.29,12200.0,211.9298,212.0465,211.7797,211.9548,12200.0
2014-05-12 14:00:00,254.41,254.41,254.01,254.09,31400.0,212.0548,212.0548,211.7214,211.7881,31400.0
2014-05-12 14:30:00,254.09,254.38,254.01,254.24,32700.0,211.7881,212.0298,211.7214,211.9131,32700.0
2014-05-12 15:00:00,254.38,254.45,254.06,254.09,21800.0,212.0298,212.0881,211.7631,211.7881,21800.0
2014-05-12 15:30:00,254.09,254.88,254.05,254.59,73100.0,211.7881,212.4466,211.7547,212.2048,73100.0
2014-05-13 09:30:00,254.94,255.81,252.4,254.85,52400.0,212.4966,213.2217,210.3794,212.4215,52400.0
2014-05-13 10:00:00,254.81,255.19,254.19,254.7,20500.0,212.3882,212.7049,211.8714,212.2965,20500.0
2014-05-13 10:30:00,254.5,254.88,254.45,254.53,8700.0,212.1298,212.4466,212.0881,212.1548,8700.0
2014-05-13 11:00:00,254.59,254.74,254.09,254.09,9400.0,212.2048,212.3299,211.7881,211.7881,9400.0
2014-05-13 11:30:00,254.08,254.08,253.39,253.41,13600.0,211.7797,211.7797,211.2046,211.2213,13600.0
2014-05-13 12:00:00,253.4,253.5,253.14,253.39,8800.0,211.213,211.2963,210.9962,211.2046,8800.0
2014-05-13 12:30:00,253.39,254.16,253.21,253.98,18700.0,211.2046,211.8464,211.0546,211.6964,18700.0
2014-05-13 13:00:00,254.06,254.13,253.81,253.89,6200.0,211.7631,211.8214,211.5547,211.6214,6200.0
2014-05-13 13:30:00,253.97,254.14,253.47,253.68,21300.0,211.6881,211.8298,211.2713,211.4463,21300.0
2014-05-13 14:00:00,253.79,254.23,253.62,253.96,19000.0,211.538,211.9048,211.3963,211.6797,19000.0
2014-05-13 14:30:00,254.1,254.7,254.0,254.7,16500.0,211.7964,212.2965,211.7131,212.2965,16500.0
2014-05-13 15:00:00,254.52,254.68,253.84,254.3,31900.0,212.1465,212.2799,211.5797,211.9631,31900.0
2014-05-13 15:30:00,254.19,254.6,253.75,253.98,42100.0,211.8714,212.2132,211.5047,211.6964,42100.0
2014-05-14 09:30:00,254.55,254.94,252.6,253.53,19200.0,212.1715,212.4966,210.5461,211.3213,19200.0
2014-05-14 10:00:00,253.06,254.26,253.06,253.77,12000.0,210.9296,211.9298,210.9296,211.5214,12000.0
2014-05-14 10:30:00,254.07,254.67,253.64,253.98,7600.0,211.7714,212.2715,211.413,211.6964,7600.0
2014-05-14 11:00:00,253.71,253.95,253.46,253.88,11800.0,211.4713,211.6714,211.263,211.613,11800.0
2014-05-14 11:30:00,253.8,253.84,253.48,253.6,3900.0,211.5464,211.5797,211.2796,211.3797,3900.0
2014-05-14 12:00:00,253.69,253.95,253.54,253.62,8100.0,211.4547,211.6714,211.3296,211.3963,8100.0
2014-05-14 12:30:00,253.5,254.08,253.5,253.58,9600.0,211.2963,211.7797,211.2963,211.363,9600.0
2014-05-14 13:00:00,253.66,253.76,253.48,253.5,4100.0,211.4297,211.513,211.2796,211.2963,4100.0
2014-05-14 13:30:00,253.45,253.74,253.44,253.68,6200.0,211.2546,211.4963,211.2463,211.4463,6200.0
2014-05-14 14:00:00,253.57,254.19,253.57,254.09,20400.0,211.3546,211.8714,211.3546,211.7881,20400.0
2014-05-14 14:30:00,254.11,254.17,253.45,253.66,12100.0,211.8047,211.8548,211.2546,211.4297,12100.0
2014-05-14 15:00:00,253.58,253.71,253.39,253.67,14200.0,211.363,211.4713,211.2046,211.438,14200.0
2014-05-14 15:30:00,253.66,253.79,253.21,253.52,52400.0,211.4297,211.538,211.0546,211.313,52400.0
2014-05-15 09:30:00,253.19,254.7,252.53,253.35,30200.0,211.0379,212.2965,210.4878,211.1713,30200.0
2014-05-15 10:00:00,253.23,253.36,252.15,252.45,37500.0,211.0713,211.1796,210.1711,210.4211,37500.0
2014-05-15 10:30:00,252.31,252.66,251.8,252.46,34500.0,210.3044,210.5961,209.8793,210.4294,34500.0
2014-05-15 11:00:00,252.27,252.43,251.73,251.93,32700.0,210.2711,210.4044,209.821,209.9877,32700.0
2014-05-15 11:30:00,251.79,252.32,251.38,251.68,20000.0,209.871,210.3128,209.5292,209.7793,20000.0
2014-05-15 12:00:00,251.67,252.0,251.5,251.93,17700.0,209.771,210.046,209.6293,209.9877,17700.0
2014-05-15 12:30:00,251.89,252.27,251.72,252.0,17000.0,209.9543,210.2711,209.8126,210.046,17000.0
2014-05-15 13:00:00,251.95,252.09,251.14,251.24,64500.0,210.0044,210.121,209.3292,209.4126,64500.0
2014-05-15 13:30:00,251.29,251.54,250.97,251.54,16500.0,209.4542,209.6626,209.1875,209.6626,16500.0
2014-05-15 14:00:00,251.46,252.0,251.26,251.47,25300.0,209.5959,210.046,209.4292,209.6043,25300.0
2014-05-15 14:30:00,251.61,252.1,251.48,251.92,23400.0,209.721,210.1294,209.6126,209.9793,23400.0
2014-05-15 15:00:00,251.94,252.17,251.46,251.83,13300.0,209.996,210.1877,209.5959,209.9043,13300.0
2014-05-15 15:30:00,251.85,252.57,251.64,252.26,30900.0,209.921,210.5211,209.746,210.2627,30900.0
2014-05-16 09:30:00,252.48,252.89,251.76,252.63,36800.0,210.4461,210.7879,209.846,210.5711,36800.0
2014-05-16 10:00:00,252.62,252.63,251.45,251.55,33100.0,210.5628,210.5711,209.5876,209.6709,33100.0
2014-05-16 10:30:00,251.9,252.08,251.54,251.7,21100.0,209.9627,210.1127,209.6626,209.796,21100.0
2014-05-16 11:00:00,251.76,253.25,251.71,253.25,29700.0,209.846,211.0879,209.8043,211.0879,29700.0
2014-05-16 11:30:00,253.25,253.59,252.64,252.71,7900.0,211.0879,211.3713,210.5795,210.6378,7900.0
2014-05-16 12:00:00,252.81,253.13,252.63,252.63,6400.0,210.7212,210.9879,210.5711,210.5711,6400.0
2014-05-16 12:30:00,252.59,252.85,252.44,252.59,8800.0,210.5378,210.7545,210.4128,210.5378,8800.0
2014-05-16 13:00:00,252.41,252.58,252.09,252.38,7900.0,210.3878,210.5295,210.121,210.3628,7900.0
2014-05-16 13:30:00,252.42,252.65,252.27,252.34,5500.0,210.3961,210.5878,210.2711,210.3294,5500.0
2014-05-16 14:00:00,252.2,252.41,252.07,252.09,8500.0,210.2127,210.3878,210.1044,210.121,8500.0
2014-05-16 14:30:00,252.16,253.2,252.02,253.2,13400.0,210.1794,211.0462,210.0627,211.0462,13400.0
2014-05-16 15:00:00,253.23,253.7,253.16,253.33,25200.0,211.0713,211.463,211.0129,211.1546,25200.0
2014-05-16 15:30:00,253.38,254.3,253.38,254.13,52300.0,211.1963,211.9631,211.1963,211.8214,52300.0
2014-05-19 09:30:00,254.03,254.68,252.68,253.52,13300.0,211.7381,212.2799,210.6128,211.313,13300.0
2014-05-19 10:00:00,253.58,254.17,253.07,253.81,11500.0,211.363,211.8548,210.9379,211.5547,11500.0
2014-05-19 10:30:00,253.92,254.1,253.57,254.1,10300.0,211.6464,211.7964,211.3546,211.7964,10300.0
2014-05-19 11:00:00,254.27,254.71,254.19,254.45,6300.0,211.9381,212.3049,211.8714,212.0881,6300.0
2014-05-19 11:30:00,254.45,254.89,254.45,254.7,5400.0,212.0881,212.4549,212.0881,212.2965,5400.0
2014-05-19 12:00:00,254.7,255.5,254.7,255.5,15700.0,212.2965,212.9633,212.2965,212.9633,15700.0
2014-05-19 12:30:00,255.5,255.5,254.81,255.17,8500.0,212.9633,212.9633,212.3882,212.6883,8500.0
2014-05-19 13:00:00,255.08,255.15,254.73,254.73,7800.0,212.6133,212.6716,212.3215,212.3215,7800.0
2014-05-19 13:30:00,254.73,254.89,254.56,254.74,12000.0,212.3215,212.4549,212.1798,212.3299,12000.0
2014-05-19 14:00:00,254.77,254.92,254.35,254.64,9600.0,212.3549,212.4799,212.0048,212.2465,9600.0
2014-05-19 14:30:00,254.63,255.05,254.46,254.96,5800.0,212.2382,212.5883,212.0965,212.5132,5800.0
2014-05-19 15:00:00,255.02,255.35,254.84,255.28,12800.0,212.5632,212.8383,212.4132,212.78,12800.0
2014-05-19 15:30:00,255.35,256.27,255.26,256.12,68700.0,212.8383,213.6051,212.7633,213.4801,68700.0
2014-05-20 09:30:00,255.15,255.82,250.46,250.46,27500.0,212.6716,213.2301,208.7624,208.7624,27500.0
2014-05-20 10:00:00,250.33,251.53,250.3,250.45,29500.0,208.6541,209.6543,208.6291,208.7541,29500.0
2014-05-20 10:30:00,250.51,251.6,250.37,251.27,20600.0,208.8041,209.7126,208.6874,209.4376,20600.0
2014-05-20 11:00:00,251.24,251.75,251.02,251.02,19000.0,209.4126,209.8377,209.2292,209.2292,19000.0
2014-05-20 11:30:00,251.03,251.49,250.67,250.74,16500.0,209.2375,209.6209,208.9375,208.9958,16500.0
2014-05-20 12:00:00,250.64,250.79,249.93,250.56,15800.0,208.9124,209.0375,208.3207,208.8458,15800.0
2014-05-20 12:30:00,250.23,250.41,249.67,249.67,16200.0,208.5707,208.7207,208.1039,208.1039,16200.0
2014-05-20 13:00:00,249.65,249.94,249.16,249.21,10000.0,208.0873,208.329,207.6788,207.7205,10000.0
2014-05-20 13:30:00,249.11,249.33,248.53,248.61,18600.0,207.6372,207.8205,207.1537,207.2204,18600.0
2014-05-20 14:00:00,248.6,249.79,248.56,249.61,22900.0,207.2121,208.204,207.1787,208.0539,22900.0
2014-05-20 14:30:00,249.67,249.78,249.01,249.45,21600.0,208.1039,208.1956,207.5538,207.9206,21600.0
2014-05-20 15:00:00,249.28,250.24,249.19,249.94,30400.0,207.7789,208.579,207.7038,208.329,30400.0
2014-05-20 15:30:00,250.02,250.43,249.64,249.84,79000.0,208.3957,208.7374,208.0789,208.2456,79000.0
2014-05-21 09:30:00,250.17,251.56,249.36,251.05,21700.0,208.5207,209.6793,207.8455,209.2542,21700.0
2014-05-21 10:00:00,250.7,252.25,250.7,251.3,25300.0,208.9625,210.2544,208.9625,209.4626,25300.0
2014-05-21 10:30:00,251.41,252.42,251.27,252.0,39100.0,209.5543,210.3961,209.4376,210.046,39100.0
2014-05-21 11:00:00,252.11,252.13,251.45,251.56,23800.0,210.1377,210.1544,209.5876,209.6793,23800.0
2014-05-21 11:30:00,251.75,252.16,251.14,251.16,15700.0,209.8377,210.1794,209.3292,209.3459,15700.0
2014-05-21 12:00:00,251.08,251.56,250.75,251.36,25200.0,209.2792,209.6793,209.0041,209.5126,25200.0
2014-05-21 12:30:00,251.3,251.7,251.22,251.65,5800.0,209.4626,209.796,209.3959,209.7543,5800.0
2014-05-21 13:00:00,251.64,251.71,251.29,251.36,5500.0,209.746,209.8043,209.4542,209.5126,5500.0
2014-05-21 13:30:00,251.29,251.41,250.97,250.97,6400.0,209.4542,209.5543,209.1875,209.1875,6400.0
2014-05-21 14:00:00,251.09,251.87,250.88,251.71,27500.0,209.2875,209.9377,209.1125,209.8043,27500.0
2014-05-21 14:30:00,251.79,252.23,251.77,252.01,9600.0,209.871,210.2377,209.8543,210.0544,9600.0
2014-05-21 15:00:00,252.08,252.74,251.89,252.68,24700.0,210.1127,210.6628,209.9543,210.6128,24700.0
2014-05-21 15:30:00,252.6,252.73,252.23,252.36,35800.0,210.5461,210.6545,210.2377,210.3461,35800.0
2014-05-22 09:30:00,252.4,253.27,251.55,252.67,6800.0,210.3794,211.1046,209.6709,210.6045,6800.0
2014-05-22 10:00:00,252.66,253.32,251.88,253.3,15400.0,210.5961,211.1463,209.946,211.1296,15400.0
2014-05-22 10:30:00,253.16,253.7,252.78,253.11,8600.0,211.0129,211.463,210.6962,210.9712,8600.0
2014-05-22 11:00:00,253.07,253.3,252.89,253.17,5200.0,210.9379,211.1296,210.7879,211.0212,5200.0
2014-05-22 11:30:00,253.28,253.47,252.78,253.06,5100.0,211.1129,211.2713,210.6962,210.9296,5100.0
2014-05-22 12:00:00,252.98,252.98,252.48,252.63,4600.0,210.8629,210.8629,210.4461,210.5711,4600.0
2014-05-22 12:30:00,252.54,252.59,251.75,251.75,7200.0,210.4961,210.5378,209.8377,209.8377,7200.0
2014-05-22 13:00:00,251.75,252.03,251.63,251.99,10100.0,209.8377,210.071,209.7376,210.0377,10100.0
2014-05-22 13:30:00,252.17,252.35,252.12,252.29,3400.0,210.1877,210.3378,210.1461,210.2877,3400.0
2014-05-22 14:00:00,252.22,252.47,252.17,252.33,6200.0,210.2294,210.4378,210.1877,210.3211,6200.0
2014-05-22 14:30:00,252.54,252.75,252.19,252.22,10300.0,210.4961,210.6712,210.2044,210.2294,10300.0
2014-05-22 15:00:00,252.36,252.37,251.54,251.89,18700.0,210.3461,210.3544,209.6626,209.9543,18700.0
2014-05-22 15:30:00,251.88,252.31,251.76,252.18,39800.0,209.946,210.3044,209.846,210.1961,39800.0
2014-05-23 09:30:00,252.3,252.92,250.47,251.83,14300.0,210.2961,210.8129,208.7707,209.9043,14300.0
2014-05-23 10:00:00,252.22,252.5,251.68,252.37,10500.0,210.2294,210.4628,209.7793,210.3544,10500.0
2014-05-23 10:30:00,252.67,252.84,252.32,252.37,2300.0,210.6045,210.7462,210.3128,210.3544,2300.0
2014-05-23 11:00:00,252.24,252.55,251.9,252.08,15600.0,210.2461,210.5045,209.9627,210.1127,15600.0
2014-05-23 11:30:00,251.99,252.07,251.7,251.79,5500.0,210.0377,210.1044,209.796,209.871,5500.0
2014-05-23 12:00:00,251.82,252.21,251.81,252.12,4900.0,209.896,210.2211,209.8877,210.1461,4900.0
2014-05-23 12:30:00,252.08,252.33,252.02,252.2,2500.0,210.1127,210.3211,210.0627,210.2127,2500.0
2014-05-23 13:00:00,252.15,252.25,251.94,252.21,3700.0,210.1711,210.2544,209.996,210.2211,3700.0
2014-05-23 13:30:00,252.26,252.41,252.08,252.41,6500.0,210.2627,210.3878,210.1127,210.3878,6500.0
2014-05-23 14:00:00,252.3,252.88,252.3,252.66,11100.0,210.2961,210.7795,210.2961,210.5961,11100.0
2014-05-23 14:30:00,252.69,253.01,252.56,252.86,7600.0,210.6212,210.8879,210.5128,210.7629,7600.0
2014-05-23 15:00:00,252.8,253.44,252.8,253.43,5800.0,210.7128,211.2463,210.7128,211.238,5800.0
2014-05-23 15:30:00,253.47,253.62,253.02,253.23,34700.0,211.2713,211.3963,210.8962,211.0713,34700.0
2014-05-27 09:30:00,254.25,254.52,253.18,253.6,18600.0,211.9214,212.1465,211.0296,211.3797,18600.0
2014-05-27 10:00:00,253.99,254.51,253.54,254.47,16900.0,211.7047,212.1382,211.3296,212.1048,16900.0
2014-05-27 10:30:00,254.49,255.16,254.31,254.92,14700.0,212.1215,212.6799,211.9715,212.4799,14700.0
2014-05-27 11:00:00,255.02,255.05,253.9,253.9,29300.0,212.5632,212.5883,211.6297,211.6297,29300.0
2014-05-27 11:30:00,254.14,254.34,253.73,253.73,7000.0,211.8298,211.9965,211.488,211.488,7000.0
2014-05-27 12:00:00,253.73,254.07,253.49,253.58,14200.0,211.488,211.7714,211.288,211.363,14200.0
2014-05-27 12:30:00,253.58,253.66,253.14,253.22,7500.0,211.363,211.4297,210.9962,211.0629,7500.0
2014-05-27 13:00:00,253.17,253.37,252.58,252.58,12000.0,211.0212,211.1879,210.5295,210.5295,12000.0
2014-05-27 13:30:00,252.7,253.09,252.49,252.97,8400.0,210.6295,210.9546,210.4545,210.8545,8400.0
2014-05-27 14:00:00,252.99,253.13,252.87,253.0,8400.0,210.8712,210.9879,210.7712,210.8795,8400.0
2014-05-27 14:30:00,252.98,253.15,252.89,252.91,10600.0,210.8629,211.0046,210.7879,210.8045,10600.0
2014-05-27 15:00:00,252.96,253.15,252.7,252.78,28000.0,210.8462,211.0046,210.6295,210.6962,28000.0
2014-05-27 15:30:00,252.73,253.2,252.71,252.8,41400.0,210.6545,211.0462,210.6378,210.7128,41400.0
2014-05-28 09:30:00,253.54,254.27,252.37,253.0,25400.0,211.3296,211.9381,210.3544,210.8795,25400.0
2014-05-28 10:00:00,253.02,253.68,252.67,253.61,22400.0,210.8962,211.4463,210.6045,211.388,22400.0
2014-05-28 10:30:00,253.67,254.62,253.25,254.44,29200.0,211.438,212.2298,211.0879,212.0798,29200.0
2014-05-28 11:00:00,254.44,255.54,254.43,255.09,14800.0,212.0798,212.9967,212.0715,212.6216,14800.0
2014-05-28 11:30:00,255.16,255.33,254.76,254.89,6400.0,212.6799,212.8216,212.3465,212.4549,6400.0
2014-05-28 12:00:00,254.86,255.19,254.79,255.08,4400.0,212.4299,212.7049,212.3715,212.6133,4400.0
2014-05-28 12:30:00,255.02,255.09,254.55,254.65,6600.0,212.5632,212.6216,212.1715,212.2548,6600.0
2014-05-28 13:00:00,254.6,254.8,254.39,254.52,3900.0,212.2132,212.3799,212.0381,212.1465,3900.0
2014-05-28 13:30:00,254.68,254.8,254.31,254.79,5400.0,212.2799,212.3799,211.9715,212.3715,5400.0
2014-05-28 14:00:00,254.77,254.95,254.46,254.85,8400.0,212.3549,212.5049,212.0965,212.4215,8400.0
2014-05-28 14:30:00,254.7,255.2,254.63,255.09,7900.0,212.2965,212.7133,212.2382,212.6216,7900.0
2014-05-28 15:00:00,255.1,255.34,254.84,254.92,13500.0,212.6299,212.83,212.4132,212.4799,13500.0
2014-05-28 15:30:00,254.8,255.0,254.33,254.5,22400.0,212.3799,212.5466,211.9881,212.1298,22400.0
2014-05-29 09:30:00,255.72,256.11,254.02,255.83,22500.0,213.1467,213.4718,211.7297,213.2384,22500.0
2014-05-29 10:00:00,255.83,255.83,253.67,254.54,23400.0,213.2384,213.2384,211.438,212.1632,23400.0
2014-05-29 10:30:00,254.84,255.91,254.52,255.59,10100.0,212.4132,213.3051,212.1465,213.0384,10100.0
2014-05-29 11:00:00,255.35,255.67,254.99,255.56,10600.0,212.8383,213.105,212.5382,213.0133,10600.0
2014-05-29 11:30:00,255.61,255.9,255.24,255.33,7700.0,213.055,213.2967,212.7466,212.8216,7700.0
2014-05-29 12:00:00,255.37,256.0,255.01,255.12,9400.0,212.855,213.3801,212.5549,212.6466,9400.0
2014-05-29 12:30:00,255.37,255.76,255.36,255.65,5100.0,212.855,213.18,212.8466,213.0884,5100.0
2014-05-29 13:00:00,255.65,255.73,255.35,255.35,12200.0,213.0884,213.155,212.8383,212.8383,12200.0
2014-05-29 13:30:00,255.3,255.55,255.22,255.28,7000.0,212.7966,213.005,212.73,212.78,7000.0
2014-05-29 14:00:00,255.37,255.92,255.34,255.83,6600.0,212.855,213.3134,212.83,213.2384,6600.0
2014-05-29 14:30:00,255.86,256.39,255.81,256.23,8900.0,213.2634,213.7052,213.2217,213.5718,8900.0
2014-05-29 15:00:00,256.23,256.73,256.14,256.69,21900.0,213.5718,213.9886,213.4968,213.9552,21900.0
2014-05-29 15:30:00,256.68,256.72,256.44,256.64,31300.0,213.9469,213.9802,213.7468,213.9135,31300.0
2014-05-30 09:30:00,256.43,258.0,255.77,258.0,36300.0,213.7385,215.0471,213.1884,215.0471,36300.0
2014-05-30 10:00:00,257.78,259.2,257.56,259.2,27300.0,214.8638,216.0473,214.6804,216.0473,27300.0
2014-05-30 10:30:00,259.08,259.28,258.79,258.99,21400.0,215.9473,216.114,215.7056,215.8723,21400.0
2014-05-30 11:00:00,259.03,259.34,258.86,258.86,19400.0,215.9056,216.164,215.7639,215.7639,19400.0
2014-05-30 11:30:00,258.82,259.15,258.01,258.15,12500.0,215.7306,216.0057,215.0555,215.1722,12500.0
2014-05-30 12:00:00,258.03,258.3,257.99,258.12,11600.0,215.0721,215.2972,215.0388,215.1471,11600.0
2014-05-30 12:30:00,258.04,258.37,257.84,258.0,14600.0,215.0805,215.3555,214.9138,215.0471,14600.0
2014-05-30 13:00:00,258.09,258.24,257.82,258.1,20100.0,215.1221,215.2472,214.8971,215.1305,20100.0
2014-05-30 13:30:00,258.16,258.42,257.85,258.31,12200.0,215.1805,215.3972,214.9221,215.3055,12200.0
2014-05-30 14:00:00,258.3,258.69,257.98,258.68,9800.0,215.2972,215.6223,215.0305,215.6139,9800.0
2014-05-30 14:30:00,258.55,258.98,258.19,258.19,11600.0,215.5056,215.864,215.2055,215.2055,11600.0
2014-05-30 15:00:00,258.23,258.37,257.9,258.17,16500.0,215.2388,215.3555,214.9638,215.1888,16500.0
2014-05-30 15:30:00,258.19,258.59,258.01,258.27,49700.0,215.2055,215.5389,215.0555,215.2722,49700.0
2014-06-02 09:30:00,258.74,259.74,257.51,259.23,40300.0,215.6639,216.4974,214.6387,216.0723,40300.0
2014-06-02 10:00:00,259.22,259.26,257.5,257.81,19700.0,216.064,216.0974,214.6304,214.8888,19700.0
2014-06-02 10:30:00,257.82,258.62,257.66,258.51,13200.0,214.8971,215.5639,214.7637,215.4722,13200.0
2014-06-02 11:00:00,258.54,260.5,258.42,260.29,22100.0,215.4972,217.1309,215.3972,216.9559,22100.0
2014-06-02 11:30:00,260.42,261.15,259.73,260.97,18100.0,217.0642,217.6727,216.4891,217.5227,18100.0
2014-06-02 12:00:00,260.96,261.19,260.78,261.09,17900.0,217.5143,217.706,217.3643,217.6227,17900.0
2014-06-02 12:30:00,261.01,261.57,260.95,261.12,14800.0,217.556,218.0228,217.506,217.6477,14800.0
2014-06-02 13:00:00,261.1,261.16,260.65,261.16,7400.0,217.631,217.681,217.2559,217.681,7400.0
2014-06-02 13:30:00,261.17,261.17,260.62,260.67,13100.0,217.6894,217.6894,217.2309,217.2726,13100.0
2014-06-02 14:00:00,260.57,260.62,259.67,259.78,14900.0,217.1893,217.2309,216.4391,216.5308,14900.0
2014-06-02 14:30:00,259.74,259.92,259.63,259.87,7300.0,216.4974,216.6475,216.4058,216.6058,7300.0
2014-06-02 15:00:00,259.78,259.95,259.5,259.92,23800.0,216.5308,216.6725,216.2974,216.6475,23800.0
2014-06-02 15:30:00,260.01,260.33,259.99,260.1,22200.0,216.7225,216.9892,216.7058,216.7975,22200.0
2014-06-03 09:30:00,259.58,260.62,259.2,259.78,45100.0,216.3641,217.2309,216.0473,216.5308,45100.0
2014-06-03 10:00:00,259.74,260.44,259.68,260.09,16400.0,216.4974,217.0809,216.4474,216.7892,16400.0
2014-06-03 10:30:00,260.22,261.17,260.04,261.07,59500.0,216.8975,217.6894,216.7475,217.606,59500.0
2014-06-03 11:00:00,260.94,261.99,260.82,261.82,38200.0,217.4977,218.3729,217.3976,218.2312,38200.0
2014-06-03 11:30:00,261.65,263.05,261.55,262.19,102800.0,218.0895,219.2564,218.0061,218.5396,102800.0
2014-06-03 12:00:00,262.0,262.37,261.85,262.13,7900.0,218.3812,218.6896,218.2562,218.4895,7900.0
2014-06-03 12:30:00,262.07,262.61,262.03,262.58,10300.0,218.4395,218.8896,218.4062,218.8646,10300.0
2014-06-03 13:00:00,262.58,263.1,262.53,262.8,9200.0,218.8646,219.2981,218.823,219.048,9200.0
2014-06-03 13:30:00,262.59,263.07,262.55,262.99,12500.0,218.873,219.2731,218.8396,219.2064,12500.0
2014-06-03 14:00:00,263.0,263.39,262.72,263.39,20600.0,219.2147,219.5398,218.9813,219.5398,20600.0
2014-06-03 14:30:00,263.4,263.51,262.86,262.95,18900.0,219.5481,219.6398,219.098,219.173,18900.0
2014-06-03 15:00:00,262.92,263.31,262.84,263.13,25100.0,219.148,219.4731,219.0813,219.3231,25100.0
2014-06-03 15:30:00,263.17,263.26,262.79,263.09,64400.0,219.3564,219.4314,219.0397,219.2897,64400.0
2014-06-04 09:30:00,262.9,264.77,262.9,263.14,21700.0,219.1314,220.69,219.1314,219.3314,21700.0
2014-06-04 10:00:00,263.2,265.0,263.11,264.01,36600.0,219.3814,220.8817,219.3064,220.0566,36600.0
2014-06-04 10:30:00,264.04,264.23,263.72,264.08,14400.0,220.0816,220.2399,219.8148,220.1149,14400.0
2014-06-04 11:00:00,264.08,264.27,263.41,263.83,21700.0,220.1149,220.2733,219.5564,219.9065,21700.0
2014-06-04 11:30:00,263.83,263.94,263.19,263.22,28200.0,219.9065,219.9982,219.3731,219.3981,28200.0
2014-06-04 12:00:00,263.34,263.34,262.91,263.04,15200.0,219.4981,219.4981,219.1397,219.248,15200.0
2014-06-04 12:30:00,263.0,263.42,262.91,263.03,15700.0,219.2147,219.5648,219.1397,219.2397,15700.0
2014-06-04 13:00:00,263.02,263.08,262.73,262.95,4300.0,219.2314,219.2814,218.9897,219.173,4300.0
2014-06-04 13:30:00,262.88,262.88,262.52,262.61,5000.0,219.1147,219.1147,218.8146,218.8896,5000.0
2014-06-04 14:00:00,262.64,262.74,262.17,262.26,5600.0,218.9146,218.998,218.5229,218.5979,5600.0
2014-06-04 14:30:00,262.26,262.26,261.49,261.69,10500.0,218.5979,218.5979,217.9561,218.1228,10500.0
2014-06-04 15:00:00,261.69,261.71,261.4,261.43,16000.0,218.1228,218.1395,217.8811,217.9061,16000.0
2014-06-04 15:30:00,261.45,261.66,261.29,261.47,36300.0,217.9228,218.0978,217.7894,217.9394,36300.0
2014-06-05 09:30:00,261.54,262.41,260.15,260.57,13600.0,217.9978,218.7229,216.8392,217.1893,13600.0
2014-06-05 10:00:00,260.48,260.77,259.54,260.49,53900.0,217.1142,217.356,216.3307,217.1226,53900.0
2014-06-05 10:30:00,260.63,261.22,260.62,260.84,20100.0,217.2393,217.731,217.2309,217.4143,20100.0
2014-06-05 11:00:00,260.83,261.09,260.72,260.9,21800.0,217.406,217.6227,217.3143,217.4643,21800.0
2014-06-05 11:30:00,260.92,261.37,260.82,261.0,34300.0,217.481,217.8561,217.3976,217.5477,34300.0
2014-06-05 12:00:00,261.09,262.3,260.91,262.21,15700.0,217.6227,218.6312,217.4727,218.5562,15700.0
2014-06-05 12:30:00,262.28,263.86,262.24,263.26,31500.0,218.6146,219.9315,218.5812,219.4314,31500.0
2014-06-05 13:00:00,263.36,264.0,263.32,263.48,34500.0,219.5148,220.0482,219.4814,219.6148,34500.0
2014-06-05 13:30:00,263.43,263.85,263.43,263.78,15200.0,219.5731,219.9232,219.5731,219.8648,15200.0
2014-06-05 14:00:00,263.78,264.2,263.51,264.04,31500.0,219.8648,220.2149,219.6398,220.0816,31500.0
2014-06-05 14:30:00,264.04,264.35,263.95,264.23,33200.0,220.0816,220.34,220.0065,220.2399,33200.0
2014-06-05 15:00:00,264.23,264.6,264.2,264.29,21500.0,220.2399,220.5483,220.2149,220.2899,21500.0
2014-06-05 15:30:00,264.19,265.03,264.0,265.02,100200.0,220.2066,220.9067,220.0482,220.8984,100200.0
2014-06-06 09:30:00,265.37,266.61,265.01,266.61,7200.0,221.1901,222.2237,220.8901,222.2237,7200.0
2014-06-06 10:00:00,266.38,266.76,266.06,266.7,10900.0,222.032,222.3487,221.7653,222.2987,10900.0
2014-06-06 10:30:00,266.76,266.88,266.42,266.85,8100.0,222.3487,222.4487,222.0653,222.4237,8100.0
2014-06-06 11:00:00,266.86,266.9,266.38,266.55,12700.0,222.4321,222.4654,222.032,222.1737,12700.0
2014-06-06 11:30:00,266.51,266.83,266.48,266.82,11800.0,222.1403,222.4071,222.1153,222.3987,11800.0
2014-06-06 12:00:00,266.65,267.23,266.43,267.21,12900.0,222.257,222.7405,222.0737,222.7238,12900.0
2014-06-06 12:30:00,267.12,267.84,267.12,267.64,11000.0,222.6488,223.2489,222.6488,223.0822,11000.0
2014-06-06 13:00:00,267.64,268.24,267.64,268.08,8800.0,223.0822,223.5823,223.0822,223.449,8800.0
2014-06-06 13:30:00,268.18,268.65,267.98,268.38,11100.0,223.5323,223.9241,223.3656,223.699,11100.0
2014-06-06 14:00:00,268.39,268.51,267.66,267.88,12100.0,223.7074,223.8074,223.0989,223.2823,12100.0
2014-06-06 14:30:00,267.84,267.88,267.32,267.6,13100.0,223.2489,223.2823,222.8155,223.0489,13100.0
2014-06-06 15:00:00,267.55,268.08,267.52,268.04,22900.0,223.0072,223.449,222.9822,223.4156,22900.0
2014-06-06 15:30:00,267.99,268.02,267.2,267.62,48300.0,223.3739,223.399,222.7155,223.0655,48300.0
2014-06-09 09:30:00,267.77,268.55,267.51,267.88,11200.0,223.1906,223.8407,222.9739,223.2823,11200.0
2014-06-09 10:00:00,268.2,268.26,267.6,268.12,10900.0,223.549,223.599,223.0489,223.4823,10900.0
2014-06-09 10:30:00,268.13,268.83,268.09,268.59,8100.0,223.4906,224.0741,223.4573,223.8741,8100.0
2014-06-09 11:00:00,268.58,269.23,268.37,268.71,13400.0,223.8657,224.4075,223.6907,223.9741,13400.0
2014-06-09 11:30:00,268.82,269.18,268.51,268.58,20900.0,224.0658,224.3658,223.8074,223.8657,20900.0
2014-06-09 12:00:00,268.5,268.67,267.44,267.44,14400.0,223.799,223.9407,222.9155,222.9155,14400.0
2014-06-09 12:30:00,267.35,267.66,267.15,267.59,24100.0,222.8405,223.0989,222.6738,223.0405,24100.0
2014-06-09 13:00:00,267.55,267.88,266.76,266.85,10100.0,223.0072,223.2823,222.3487,222.4237,10100.0
2014-06-09 13:30:00,266.74,267.02,266.49,266.49,17800.0,222.3321,222.5654,222.1237,222.1237,17800.0
2014-06-09 14:00:00,266.47,266.76,265.85,265.94,22000.0,222.107,222.3487,221.5902,221.6652,22000.0
2014-06-09 14:30:00,266.06,267.59,266.03,267.53,24300.0,221.7653,223.0405,221.7403,222.9905,24300.0
2014-06-09 15:00:00,267.5,267.74,267.33,267.41,19700.0,222.9655,223.1656,222.8238,222.8905,19700.0
2014-06-09 15:30:00,267.36,267.55,267.05,267.38,39600.0,222.8488,223.0072,222.5904,222.8655,39600.0
2014-06-10 09:30:00,267.58,268.15,267.06,267.85,17400.0,223.0322,223.5073,222.5988,223.2573,17400.0
2014-06-10 10:00:00,267.67,268.27,266.83,268.27,18800.0,223.1072,223.6073,222.4071,223.6073,18800.0
2014-06-10 10:30:00,268.24,268.25,267.91,268.05,18900.0,223.5823,223.5907,223.3073,223.424,18900.0
2014-06-10 11:00:00,268.03,268.25,267.89,267.99,6500.0,223.4073,223.5907,223.2906,223.3739,6500.0
2014-06-10 11:30:00,268.0,268.85,268.0,268.78,17000.0,223.3823,224.0908,223.3823,224.0324,17000.0
2014-06-10 12:00:00,268.87,269.0,268.45,268.74,20400.0,224.1074,224.2158,223.7574,223.9991,20400.0
2014-06-10 12:30:00,268.75,268.8,268.43,268.66,14100.0,224.0074,224.0491,223.7407,223.9324,14100.0
2014-06-10 13:00:00,268.57,269.01,268.52,269.01,16300.0,223.8574,224.2241,223.8157,224.2241,16300.0
2014-06-10 13:30:00,268.99,269.06,268.72,268.96,16200.0,224.2075,224.2658,223.9824,224.1825,16200.0
2014-06-10 14:00:00,268.92,269.12,268.67,268.8,7600.0,224.1491,224.3158,223.9407,224.0491,7600.0
2014-06-10 14:30:00,268.69,268.69,268.42,268.53,17900.0,223.9574,223.9574,223.7324,223.824,17900.0
2014-06-10 15:00:00,268.49,268.89,268.43,268.6,33700.0,223.7907,224.1241,223.7407,223.8824,33700.0
2014-06-10 15:30:00,268.59,269.12,268.56,269.11,46700.0,223.8741,224.3158,223.8491,224.3075,46700.0
2014-06-11 09:30:00,267.95,267.95,267.0,267.2,17900.0,223.3406,223.3406,222.5488,222.7155,17900.0
2014-06-11 10:00:00,267.2,267.4,266.87,267.0,23000.0,222.7155,222.8822,222.4404,222.5488,23000.0
2014-06-11 10:30:00,267.05,267.92,267.04,267.88,16400.0,222.5904,223.3156,222.5821,223.2823,16400.0
2014-06-11 11:00:00,267.91,269.13,267.9,269.06,14800.0,223.3073,224.3242,223.2989,224.2658,14800.0
2014-06-11 11:30:00,269.07,269.2,268.67,269.17,12900.0,224.2741,224.3825,223.9407,224.3575,12900.0
2014-06-11 12:00:00,269.26,269.32,268.91,269.01,12600.0,224.4325,224.4825,224.1408,224.2241,12600.0
2014-06-11 12:30:00,269.0,269.25,268.96,269.03,12800.0,224.2158,224.4242,224.1825,224.2408,12800.0
2014-06-11 13:00:00,269.02,269.02,268.58,268.69,11500.0,224.2325,224.2325,223.8657,223.9574,11500.0
2014-06-11 13:30:00,268.81,269.27,268.77,269.1,19900.0,224.0574,224.4409,224.0241,224.2992,19900.0
2014-06-11 14:00:00,269.05,269.25,268.85,269.04,19200.0,224.2575,224.4242,224.0908,224.2491,19200.0
2014-06-11 14:30:00,269.08,269.69,268.94,269.08,11600.0,224.2825,224.7909,224.1658,224.2825,11600.0
2014-06-11 15:00:00,269.13,269.27,269.0,269.2,20300.0,224.3242,224.4409,224.2158,224.3825,20300.0
2014-06-11 15:30:00,269.27,269.68,268.94,269.23,54700.0,224.4409,224.7826,224.1658,224.4075,54700.0
2014-06-12 09:30:00,264.6,265.0,259.34,261.54,160500.0,220.5483,220.8817,216.164,217.9978,160500.0
2014-06-12 10:00:00,261.4,261.65,260.61,260.84,59000.0,217.8811,218.0895,217.2226,217.4143,59000.0
2014-06-12 10:30:00,260.88,261.02,260.54,260.79,38700.0,217.4477,217.5643,217.1643,217.3726,38700.0
2014-06-12 11:00:00,260.85,262.09,260.75,261.96,28400.0,217.4226,218.4562,217.3393,218.3478,28400.0
2014-06-12 11:30:00,261.68,262.0,261.6,261.75,25900.0,218.1145,218.3812,218.0478,218.1728,25900.0
2014-06-12 12:00:00,261.63,261.76,260.92,261.05,23300.0,218.0728,218.1811,217.481,217.5893,23300.0
2014-06-12 12:30:00,261.05,261.05,259.91,259.95,22500.0,217.5893,217.5893,216.6391,216.6725,22500.0
2014-06-12 13:00:00,260.05,260.25,259.81,260.03,19200.0,216.7558,216.9225,216.5558,216.7392,19200.0
2014-06-12 13:30:00,259.98,260.17,259.34,259.58,85500.0,216.6975,216.8559,216.164,216.3641,85500.0
2014-06-12 14:00:00,259.53,260.14,259.53,260.0,41900.0,216.3224,216.8308,216.3224,216.7142,41900.0
2014-06-12 14:30:00,259.94,260.0,259.71,259.71,67900.0,216.6641,216.7142,216.4724,216.4724,67900.0
2014-06-12 15:00:00,259.71,260.43,259.61,260.23,69400.0,216.4724,217.0726,216.3891,216.9059,69400.0
2014-06-12 15:30:00,260.24,260.31,259.95,260.2,151800.0,216.9142,216.9725,216.6725,216.8809,151800.0
2014-06-13 09:30:00,260.54,261.28,259.79,260.14,29500.0,217.1643,217.7811,216.5391,216.8308,29500.0
2014-06-13 10:00:00,260.15,260.62,259.91,260.47,22300.0,216.8392,217.2309,216.6391,217.1059,22300.0
2014-06-13 10:30:00,260.36,260.59,260.22,260.49,27800.0,217.0142,217.2059,216.8975,217.1226,27800.0
2014-06-13 11:00:00,260.49,260.79,260.4,260.53,13000.0,217.1226,217.3726,217.0476,217.1559,13000.0
2014-06-13 11:30:00,260.52,260.74,260.35,260.57,15200.0,217.1476,217.331,217.0059,217.1893,15200.0
2014-06-13 12:00:00,260.6,260.85,260.49,260.85,47900.0,217.2143,217.4226,217.1226,217.4226,47900.0
2014-06-13 12:30:00,260.79,260.85,260.1,260.13,18500.0,217.3726,217.4226,216.7975,216.8225,18500.0
2014-06-13 13:00:00,260.11,260.35,259.26,259.37,27100.0,216.8058,217.0059,216.0974,216.189,27100.0
2014-06-13 13:30:00,259.35,259.75,259.05,259.74,23000.0,216.1724,216.5058,215.9223,216.4974,23000.0
2014-06-13 14:00:00,259.73,260.23,259.67,260.21,22000.0,216.4891,216.9059,216.4391,216.8892,22000.0
2014-06-13 14:30:00,260.18,260.25,259.75,260.08,17100.0,216.8642,216.9225,216.5058,216.7808,17100.0
2014-06-13 15:00:00,260.04,260.59,259.48,259.48,20000.0,216.7475,217.2059,216.2807,216.2807,20000.0
2014-06-13 15:30:00,259.43,259.77,259.16,259.71,59100.0,216.2391,216.5224,216.014,216.4724,59100.0
2014-06-16 09:30:00,259.46,260.25,258.51,258.9,8600.0,216.2641,216.9225,215.4722,215.7973,8600.0
2014-06-16 10:00:00,259.04,259.87,258.67,259.75,5300.0,215.914,216.6058,215.6056,216.5058,5300.0
2014-06-16 10:30:00,259.85,259.89,259.19,259.36,6400.0,216.5891,216.6225,216.039,216.1807,6400.0
2014-06-16 11:00:00,259.38,259.5,258.47,258.78,13400.0,216.1974,216.2974,215.4389,215.6973,13400.0
2014-06-16 11:30:00,258.6,258.69,258.17,258.56,7000.0,215.5472,215.6223,215.1888,215.5139,7000.0
2014-06-16 12:00:00,258.52,259.51,258.52,259.35,29000.0,215.4806,216.3057,215.4806,216.1724,29000.0
2014-06-16 12:30:00,259.29,259.48,259.02,259.44,5000.0,216.1224,216.2807,215.8973,216.2474,5000.0
2014-06-16 13:00:00,259.35,260.06,259.35,260.05,4900.0,216.1724,216.7642,216.1724,216.7558,4900.0
2014-06-16 13:30:00,260.11,260.27,259.87,259.87,4700.0,216.8058,216.9392,216.6058,216.6058,4700.0
2014-06-16 14:00:00,259.89,260.05,259.66,259.74,5800.0,216.6225,216.7558,216.4308,216.4974,5800.0
2014-06-16 14:30:00,259.84,259.96,259.57,259.57,6700.0,216.5808,216.6808,216.3557,216.3557,6700.0
2014-06-16 15:00:00,259.55,259.85,259.4,259.79,13100.0,216.3391,216.5891,216.214,216.5391,13100.0
2014-06-16 15:30:00,259.73,260.36,259.68,260.11,39900.0,216.4891,217.0142,216.4474,216.8058,39900.0
2014-06-17 09:30:00,259.04,259.17,257.25,258.92,13800.0,215.914,216.0223,214.422,215.814,13800.0
2014-06-17 10:00:00,258.89,259.74,258.87,259.48,21700.0,215.789,216.4974,215.7723,216.2807,21700.0
2014-06-17 10:30:00,259.47,259.47,258.26,258.49,7200.0,216.2724,216.2724,215.2638,215.4555,7200.0
2014-06-17 11:00:00,258.49,259.09,258.29,258.91,14300.0,215.4555,215.9557,215.2888,215.8056,14300.0
2014-06-17 11:30:00,258.91,259.29,258.85,259.22,17200.0,215.8056,216.1224,215.7556,216.064,17200.0
2014-06-17 12:00:00,259.24,259.29,258.87,259.13,12100.0,216.0807,216.1224,215.7723,215.989,12100.0
2014-06-17 12:30:00,259.08,259.26,258.96,259.13,16900.0,215.9473,216.0974,215.8473,215.989,16900.0
2014-06-17 13:00:00,259.18,259.19,258.84,258.84,10600.0,216.0307,216.039,215.7473,215.7473,10600.0
2014-06-17 13:30:00,258.94,259.24,258.85,259.24,14500.0,215.8306,216.0807,215.7556,216.0807,14500.0
2014-06-17 14:00:00,259.15,259.19,258.59,258.95,12400.0,216.0057,216.039,215.5389,215.839,12400.0
2014-06-17 14:30:00,258.97,259.05,258.8,258.98,6500.0,215.8556,215.9223,215.7139,215.864,6500.0
2014-06-17 15:00:00,259.01,259.06,258.33,258.52,12400.0,215.889,215.9307,215.3222,215.4806,12400.0
2014-06-17 15:30:00,258.49,258.53,258.16,258.2,54400.0,215.4555,215.4889,215.1805,215.2138,54400.0
2014-06-18 09:30:00,258.11,258.11,255.59,256.29,29600.0,215.1388,215.1388,213.0384,213.6218,29600.0
2014-06-18 10:00:00,256.35,256.41,255.5,256.13,26700.0,213.6718,213.7218,212.9633,213.4885,26700.0
2014-06-18 10:30:00,256.11,256.13,255.72,255.72,13600.0,213.4718,213.4885,213.1467,213.1467,13600.0
2014-06-18 11:00:00,255.72,256.07,255.72,255.75,12400.0,213.1467,213.4384,213.1467,213.1717,12400.0
2014-06-18 11:30:00,255.86,256.2,255.79,255.88,14700.0,213.2634,213.5468,213.2051,213.2801,14700.0
2014-06-18 12:00:00,255.9,256.04,255.59,255.59,7100.0,213.2967,213.4134,213.0384,213.0384,7100.0
2014-06-18 12:30:00,255.61,256.07,255.58,256.06,21000.0,213.055,213.4384,213.03,213.4301,21000.0
2014-06-18 13:00:00,256.06,256.07,255.84,255.91,18100.0,213.4301,213.4384,213.2467,213.3051,18100.0
2014-06-18 13:30:00,255.94,256.02,255.6,255.76,19100.0,213.3301,213.3968,213.0467,213.18,19100.0
2014-06-18 14:00:00,255.75,256.75,255.3,256.72,38400.0,213.1717,214.0052,212.7966,213.9802,38400.0
2014-06-18 14:30:00,256.73,258.25,256.72,258.01,39600.0,213.9886,215.2555,213.9802,215.0555,39600.0
2014-06-18 15:00:00,257.99,258.87,257.96,258.85,30400.0,215.0388,215.7723,215.0138,215.7556,30400.0
2014-06-18 15:30:00,258.86,259.55,258.73,259.39,48800.0,215.7639,216.3391,215.6556,216.2057,48800.0
2014-06-19 09:30:00,259.43,260.53,258.63,260.1,17400.0,216.2391,217.1559,215.5722,216.7975,17400.0
2014-06-19 10:00:00,260.01,261.06,259.8,260.88,25400.0,216.7225,217.5977,216.5475,217.4477,25400.0
2014-06-19 10:30:00,260.92,261.98,260.79,261.66,24300.0,217.481,218.3645,217.3726,218.0978,24300.0
2014-06-19 11:00:00,261.65,263.11,261.56,262.81,51600.0,218.0895,219.3064,218.0144,219.0563,51600.0
2014-06-19 11:30:00,262.71,262.74,261.5,261.56,21400.0,218.973,218.998,217.9644,218.0144,21400.0
2014-06-19 12:00:00,261.56,261.56,261.01,261.11,7000.0,218.0144,218.0144,217.556,217.6394,7000.0
2014-06-19 12:30:00,261.06,261.52,260.93,261.49,9400.0,217.5977,217.9811,217.4893,217.9561,9400.0
2014-06-19 13:00:00,261.45,261.55,260.96,261.28,18100.0,217.9228,218.0061,217.5143,217.7811,18100.0
2014-06-19 13:30:00,261.27,261.31,260.95,261.27,26600.0,217.7727,217.8061,217.506,217.7727,26600.0
2014-06-19 14:00:00,261.27,261.31,261.02,261.11,15100.0,217.7727,217.8061,217.5643,217.6394,15100.0
2014-06-19 14:30:00,261.02,261.15,260.82,260.93,18500.0,217.5643,217.6727,217.3976,217.4893,18500.0
2014-06-19 15:00:00,260.93,261.08,260.76,260.96,23900.0,217.4893,217.6144,217.3476,217.5143,23900.0
2014-06-19 15:30:00,260.99,261.43,260.86,260.96,88800.0,217.5393,217.9061,217.431,217.5143,88800.0
2014-06-20 09:30:00,262.26,263.0,261.2,262.54,91400.0,218.5979,219.2147,217.7144,218.8313,91400.0
2014-06-20 10:00:00,262.54,263.37,262.3,262.5,24300.0,218.8313,219.5231,218.6312,218.7979,24300.0
2014-06-20 10:30:00,262.45,262.62,262.25,262.26,7900.0,218.7563,218.898,218.5896,218.5979,7900.0
2014-06-20 11:00:00,262.26,262.76,262.26,262.26,7100.0,218.5979,219.0147,218.5979,218.5979,7100.0
2014-06-20 11:30:00,262.27,262.58,261.75,261.91,13100.0,218.6062,218.8646,218.1728,218.3062,13100.0
2014-06-20 12:00:00,261.73,262.16,261.35,261.44,4400.0,218.1561,218.5146,217.8394,217.9144,4400.0
2014-06-20 12:30:00,261.33,261.62,261.16,261.48,9800.0,217.8227,218.0645,217.681,217.9478,9800.0
2014-06-20 13:00:00,261.4,261.51,261.21,261.5,10700.0,217.8811,217.9728,217.7227,217.9644,10700.0
2014-06-20 13:30:00,261.32,261.55,261.19,261.38,6500.0,217.8144,218.0061,217.706,217.8644,6500.0
2014-06-20 14:00:00,261.38,261.5,261.22,261.39,7700.0,217.8644,217.9644,217.731,217.8727,7700.0
2014-06-20 14:30:00,261.49,261.49,261.0,261.29,9400.0,217.9561,217.9561,217.5477,217.7894,9400.0
2014-06-20 15:00:00,261.32,261.49,260.95,261.39,21400.0,217.8144,217.9561,217.506,217.8727,21400.0
2014-06-20 15:30:00,261.4,261.85,261.26,261.48,34500.0,217.8811,218.2562,217.7644,217.9478,34500.0
2014-06-23 09:30:00,262.12,262.12,261.0,261.79,4800.0,218.4812,218.4812,217.5477,218.2062,4800.0
2014-06-23 10:00:00,261.85,261.94,261.03,261.27,10900.0,218.2562,218.3312,217.5727,217.7727,10900.0
2014-06-23 10:30:00,261.35,261.7,260.96,261.43,5500.0,217.8394,218.1311,217.5143,217.9061,5500.0
2014-06-23 11:00:00,261.35,261.35,260.62,260.71,5400.0,217.8394,217.8394,217.2309,217.306,5400.0
2014-06-23 11:30:00,260.7,260.9,260.33,260.73,7900.0,217.2976,217.4643,216.9892,217.3226,7900.0
2014-06-23 12:00:00,260.77,261.02,260.76,260.94,5200.0,217.356,217.5643,217.3476,217.4977,5200.0
2014-06-23 12:30:00,260.82,260.91,260.42,260.42,4300.0,217.3976,217.4727,217.0642,217.0642,4300.0
2014-06-23 13:00:00,260.43,260.54,259.82,259.82,5500.0,217.0726,217.1643,216.5641,216.5641,5500.0
2014-06-23 13:30:00,259.83,260.04,259.67,259.89,8600.0,216.5725,216.7475,216.4391,216.6225,8600.0
2014-06-23 14:00:00,259.86,259.86,259.59,259.59,8700.0,216.5975,216.5975,216.3724,216.3724,8700.0
2014-06-23 14:30:00,259.58,259.79,259.44,259.74,7400.0,216.3641,216.5391,216.2474,216.4974,7400.0
2014-06-23 15:00:00,259.76,259.81,259.57,259.75,10000.0,216.5141,216.5558,216.3557,216.5058,10000.0
2014-06-23 15:30:00,259.73,260.07,259.72,259.88,32600.0,216.4891,216.7725,216.4808,216.6141,32600.0
2014-06-24 09:30:00,259.25,259.99,258.07,259.31,19100.0,216.089,216.7058,215.1055,216.139,19100.0
2014-06-24 10:00:00,259.49,259.98,259.17,259.4,21000.0,216.2891,216.6975,216.0223,216.214,21000.0
2014-06-24 10:30:00,259.4,259.71,259.34,259.44,14200.0,216.214,216.4724,216.164,216.2474,14200.0
2014-06-24 11:00:00,259.6,259.6,259.18,259.32,19400.0,216.3808,216.3808,216.0307,216.1474,19400.0
2014-06-24 11:30:00,259.32,259.46,259.1,259.2,5800.0,216.1474,216.2641,215.964,216.0473,5800.0
2014-06-24 12:00:00,259.15,259.26,259.08,259.1,8000.0,216.0057,216.0974,215.9473,215.964,8000.0
2014-06-24 12:30:00,259.07,259.31,259.06,259.24,18700.0,215.939,216.139,215.9307,216.0807,18700.0
2014-06-24 13:00:00,259.16,259.19,258.0,258.0,7500.0,216.014,216.039,215.0471,215.0471,7500.0
2014-06-24 13:30:00,258.0,258.16,257.3,257.3,9400.0,215.0471,215.1805,214.4637,214.4637,9400.0
2014-06-24 14:00:00,257.34,257.64,257.14,257.41,25800.0,214.497,214.7471,214.3303,214.5554,25800.0
2014-06-24 14:30:00,257.34,257.34,256.91,257.0,30900.0,214.497,214.497,214.1386,214.2136,30900.0
2014-06-24 15:00:00,256.9,257.02,256.43,256.73,20000.0,214.1303,214.2303,213.7385,213.9886,20000.0
2014-06-24 15:30:00,256.62,256.83,256.0,256.1,40700.0,213.8969,214.0719,213.3801,213.4634,40700.0
2014-06-25 09:30:00,256.1,256.78,255.6,256.02,26000.0,213.4634,214.0302,213.0467,213.3968,26000.0
2014-06-25 10:00:00,255.95,256.27,255.48,256.05,10400.0,213.3384,213.6051,212.9467,213.4218,10400.0
2014-06-25 10:30:00,256.04,256.16,255.67,255.98,13400.0,213.4134,213.5135,213.105,213.3634,13400.0
2014-06-25 11:00:00,256.06,256.21,255.39,255.74,12300.0,213.4301,213.5551,212.8716,213.1634,12300.0
2014-06-25 11:30:00,255.83,255.83,255.13,255.39,9300.0,213.2384,213.2384,212.6549,212.8716,9300.0
2014-06-25 12:00:00,255.47,255.53,255.07,255.26,4800.0,212.9383,212.9883,212.6049,212.7633,4800.0
2014-06-25 12:30:00,255.06,255.32,254.99,255.24,3900.0,212.5966,212.8133,212.5382,212.7466,3900.0
2014-06-25 13:00:00,255.43,255.67,255.06,255.1,7000.0,212.905,213.105,212.5966,212.6299,7000.0
2014-06-25 13:30:00,255.19,255.29,255.0,255.17,7700.0,212.7049,212.7883,212.5466,212.6883,7700.0
2014-06-25 14:00:00,255.25,255.8,255.21,255.8,4100.0,212.755,213.2134,212.7216,213.2134,4100.0
2014-06-25 14:30:00,255.95,256.09,255.78,255.93,6500.0,213.3384,213.4551,213.1967,213.3217,6500.0
2014-06-25 15:00:00,255.81,255.93,255.52,255.76,15300.0,213.2217,213.3217,212.98,213.18,15300.0
2014-06-25 15:30:00,255.81,256.22,255.5,255.62,43000.0,213.2217,213.5635,212.9633,213.0634,43000.0
2014-06-26 09:30:00,255.76,255.85,253.85,254.16,16300.0,213.18,213.2551,211.588,211.8464,16300.0
2014-06-26 10:00:00,253.87,254.5,253.57,254.29,19300.0,211.6047,212.1298,211.3546,211.9548,19300.0
2014-06-26 10:30:00,254.26,254.48,254.08,254.26,3400.0,211.9298,212.1131,211.7797,211.9298,3400.0
2014-06-26 11:00:00,254.27,254.6,253.91,254.09,12200.0,211.9381,212.2132,211.638,211.7881,12200.0
2014-06-26 11:30:00,254.19,254.4,254.02,254.19,8100.0,211.8714,212.0465,211.7297,211.8714,8100.0
2014-06-26 12:00:00,254.24,254.63,254.15,254.3,18200.0,211.9131,212.2382,211.8381,211.9631,18200.0
2014-06-26 12:30:00,254.23,254.7,254.23,254.48,14400.0,211.9048,212.2965,211.9048,212.1131,14400.0
2014-06-26 13:00:00,254.5,255.46,254.39,255.28,9700.0,212.1298,212.93,212.0381,212.78,9700.0
2014-06-26 13:30:00,255.47,255.79,255.25,255.39,23100.0,212.9383,213.2051,212.755,212.8716,23100.0
2014-06-26 14:00:00,255.45,255.61,255.22,255.35,13200.0,212.9217,213.055,212.73,212.8383,13200.0
2014-06-26 14:30:00,255.35,255.35,254.97,255.06,14100.0,212.8383,212.8383,212.5216,212.5966,14100.0
2014-06-26 15:00:00,254.95,255.34,254.95,255.13,19400.0,212.5049,212.83,212.5049,212.6549,19400.0
2014-06-26 15:30:00,255.11,255.18,254.68,254.88,49600.0,212.6383,212.6966,212.2799,212.4466,49600.0
2014-06-27 09:30:00,254.0,254.98,252.98,254.49,11200.0,211.7131,212.5299,210.8629,212.1215,11200.0
2014-06-27 10:00:00,254.75,254.9,254.25,254.54,10300.0,212.3382,212.4632,211.9214,212.1632,10300.0
2014-06-27 10:30:00,254.54,254.92,254.38,254.9,10500.0,212.1632,212.4799,212.0298,212.4632,10500.0
2014-06-27 11:00:00,254.82,254.91,254.47,254.82,10000.0,212.3965,212.4716,212.1048,212.3965,10000.0
2014-06-27 11:30:00,254.65,254.83,254.52,254.66,14700.0,212.2548,212.4049,212.1465,212.2632,14700.0
2014-06-27 12:00:00,254.67,254.73,254.43,254.52,5500.0,212.2715,212.3215,212.0715,212.1465,5500.0
2014-06-27 12:30:00,254.65,254.71,254.41,254.45,4600.0,212.2548,212.3049,212.0548,212.0881,4600.0
2014-06-27 13:00:00,254.5,254.63,253.79,254.08,7100.0,212.1298,212.2382,211.538,211.7797,7100.0
2014-06-27 13:30:00,254.1,254.19,254.01,254.08,15300.0,211.7964,211.8714,211.7214,211.7797,15300.0
2014-06-27 14:00:00,254.32,254.51,254.08,254.1,34300.0,211.9798,212.1382,211.7797,211.7964,34300.0
2014-06-27 14:30:00,254.11,254.18,253.33,253.33,15900.0,211.8047,211.8631,211.1546,211.1546,15900.0
2014-06-27 15:00:00,253.36,254.13,253.36,254.04,20800.0,211.1796,211.8214,211.1796,211.7464,20800.0
2014-06-27 15:30:00,254.07,254.44,254.05,254.32,52000.0,211.7714,212.0798,211.7547,211.9798,52000.0
2014-06-30 09:30:00,254.51,255.0,253.72,253.91,22400.0,212.1382,212.5466,211.4797,211.638,22400.0
2014-06-30 10:00:00,254.04,254.52,254.04,254.33,15700.0,211.7464,212.1465,211.7464,211.9881,15700.0
2014-06-30 10:30:00,254.23,254.55,254.04,254.55,29000.0,211.9048,212.1715,211.7464,212.1715,29000.0
2014-06-30 11:00:00,254.52,254.84,254.39,254.44,79800.0,212.1465,212.4132,212.0381,212.0798,79800.0
2014-06-30 11:30:00,254.49,254.55,253.9,254.0,28400.0,212.1215,212.1715,211.6297,211.7131,28400.0
2014-06-30 12:00:00,253.95,254.0,253.8,254.0,9700.0,211.6714,211.7131,211.5464,211.7131,9700.0
2014-06-30 12:30:00,253.98,254.13,253.93,253.97,11700.0,211.6964,211.8214,211.6547,211.6881,11700.0
2014-06-30 13:00:00,253.98,254.1,253.86,254.06,9700.0,211.6964,211.7964,211.5964,211.7631,9700.0
2014-06-30 13:30:00,253.96,254.1,253.86,254.02,9200.0,211.6797,211.7964,211.5964,211.7297,9200.0
2014-06-30 14:00:00,253.87,254.17,253.86,254.02,16600.0,211.6047,211.8548,211.5964,211.7297,16600.0
2014-06-30 14:30:00,254.14,254.28,253.94,254.17,14800.0,211.8298,211.9464,211.6631,211.8548,14800.0
2014-06-30 15:00:00,254.04,254.72,254.04,254.58,19900.0,211.7464,212.3132,211.7464,212.1965,19900.0
2014-06-30 15:30:00,254.57,254.57,253.87,254.21,67000.0,212.1882,212.1882,211.6047,211.8881,67000.0
2014-07-01 09:30:00,255.0,255.0,252.63,253.05,33800.0,212.5466,212.5466,210.5711,210.9212,33800.0
2014-07-01 10:00:00,253.04,253.75,252.72,252.73,34600.0,210.9129,211.5047,210.6462,210.6545,34600.0
2014-07-01 10:30:00,252.73,253.03,252.13,252.17,41300.0,210.6545,210.9046,210.1544,210.1877,41300.0
2014-07-01 11:00:00,252.16,252.37,251.89,251.95,56000.0,210.1794,210.3544,209.9543,210.0044,56000.0
2014-07-01 11:30:00,251.93,252.44,251.87,252.3,19300.0,209.9877,210.4128,209.9377,210.2961,19300.0
2014-07-01 12:00:00,252.41,252.82,252.34,252.67,11600.0,210.3878,210.7295,210.3294,210.6045,11600.0
2014-07-01 12:30:00,252.57,253.27,252.57,253.17,20100.0,210.5211,211.1046,210.5211,211.0212,20100.0
2014-07-01 13:00:00,253.15,253.71,253.09,253.43,16600.0,211.0046,211.4713,210.9546,211.238,16600.0
2014-07-01 13:30:00,253.29,253.53,253.07,253.26,16000.0,211.1213,211.3213,210.9379,211.0963,16000.0
2014-07-01 14:00:00,253.17,253.26,252.65,252.83,16100.0,211.0212,211.0963,210.5878,210.7378,16100.0
2014-07-01 14:30:00,252.8,252.95,252.42,252.55,29000.0,210.7128,210.8379,210.3961,210.5045,29000.0
2014-07-01 15:00:00,252.54,252.59,252.3,252.45,50000.0,210.4961,210.5378,210.2961,210.4211,50000.0
2014-07-01 15:30:00,252.43,252.57,251.71,251.78,86500.0,210.4044,210.5211,209.8043,209.8627,86500.0
2014-07-02 09:30:00,251.5,252.8,250.8,250.92,22500.0,209.6293,210.7128,209.0458,209.1458,22500.0
2014-07-02 10:00:00,251.06,251.18,250.82,251.06,14400.0,209.2625,209.3625,209.0625,209.2625,14400.0
2014-07-02 10:30:00,250.96,251.12,250.67,250.79,23000.0,209.1792,209.3125,208.9375,209.0375,23000.0
2014-07-02 11:00:00,250.79,251.09,250.2,250.81,21700.0,209.0375,209.2875,208.5457,209.0541,21700.0
2014-07-02 11:30:00,250.8,251.07,250.7,251.0,25500.0,209.0458,209.2709,208.9625,209.2125,25500.0
2014-07-02 12:00:00,251.0,251.16,250.33,250.82,35300.0,209.2125,209.3459,208.6541,209.0625,35300.0
2014-07-02 12:30:00,250.82,251.09,250.75,250.97,22800.0,209.0625,209.2875,209.0041,209.1875,22800.0
2014-07-02 13:00:00,251.01,251.21,250.88,250.98,20400.0,209.2208,209.3876,209.1125,209.1958,20400.0
2014-07-02 13:30:00,251.1,251.13,250.86,251.08,25100.0,209.2959,209.3209,209.0958,209.2792,25100.0
2014-07-02 14:00:00,251.09,251.3,251.05,251.23,23600.0,209.2875,209.4626,209.2542,209.4042,23600.0
2014-07-02 14:30:00,251.24,251.49,251.06,251.11,24500.0,209.4126,209.6209,209.2625,209.3042,24500.0
2014-07-02 15:00:00,251.21,251.25,250.89,251.04,28800.0,209.3876,209.4209,209.1208,209.2459,28800.0
2014-07-02 15:30:00,251.05,251.66,251.0,251.47,100100.0,209.2542,209.7626,209.2125,209.6043,100100.0
2014-07-03 09:30:00,252.76,254.34,252.76,254.11,21100.0,210.6795,211.9965,210.6795,211.8047,21100.0
2014-07-03 10:00:00,254.16,255.24,253.5,255.24,27300.0,211.8464,212.7466,211.2963,212.7466,27300.0
2014-07-03 10:30:00,255.24,255.46,255.0,255.46,13800.0,212.7466,212.93,212.5466,212.93,13800.0
2014-07-03 11:00:00,255.28,255.35,254.64,254.84,15600.0,212.78,212.8383,212.2465,212.4132,15600.0
2014-07-03 11:30:00,254.91,255.1,254.81,254.99,7400.0,212.4716,212.6299,212.3882,212.5382,7400.0
2014-07-03 12:00:00,255.0,256.42,254.95,256.4,27000.0,212.5466,213.7302,212.5049,213.7135,27000.0
2014-07-03 12:30:00,256.34,256.36,255.14,255.46,30700.0,213.6635,213.6802,212.6633,212.93,30700.0
2014-07-07 09:30:00,253.48,253.48,248.7,248.96,75000.0,211.2796,211.2796,207.2954,207.5121,75000.0
2014-07-07 10:00:00,248.96,250.11,248.79,249.99,28200.0,207.5121,208.4707,207.3704,208.3707,28200.0
2014-07-07 10:30:00,249.85,250.35,248.9,249.06,14000.0,208.254,208.6707,207.4621,207.5955,14000.0
2014-07-07 11:00:00,248.98,249.28,248.67,249.08,19200.0,207.5288,207.7789,207.2704,207.6122,19200.0
2014-07-07 11:30:00,249.08,249.09,248.71,248.99,13400.0,207.6122,207.6205,207.3038,207.5371,13400.0
2014-07-07 12:00:00,248.98,249.68,248.98,249.54,9000.0,207.5288,208.1123,207.5288,207.9956,9000.0
2014-07-07 12:30:00,249.44,249.44,249.02,249.13,17300.0,207.9122,207.9122,207.5622,207.6538,17300.0
2014-07-07 13:00:00,249.15,249.61,249.15,249.59,24400.0,207.6705,208.0539,207.6705,208.0373,24400.0
2014-07-07 13:30:00,249.54,250.2,249.54,250.08,12700.0,207.9956,208.5457,207.9956,208.4457,12700.0
2014-07-07 14:00:00,250.06,250.19,249.9,249.94,14000.0,208.429,208.5374,208.2956,208.329,14000.0
2014-07-07 14:30:00,249.93,250.0,249.67,249.77,26200.0,208.3207,208.379,208.1039,208.1873,26200.0
2014-07-07 15:00:00,249.86,250.95,249.86,250.93,61200.0,208.2623,209.1708,208.2623,209.1542,61200.0
2014-07-07 15:30:00,250.87,250.98,250.33,250.54,46200.0,209.1042,209.1958,208.6541,208.8291,46200.0
2014-07-08 09:30:00,250.53,250.53,248.65,249.1,23400.0,208.8208,208.8208,207.2538,207.6288,23400.0
2014-07-08 10:00:00,249.25,249.42,248.76,249.37,35400.0,207.7539,207.8956,207.3454,207.8539,35400.0
2014-07-08 10:30:00,249.24,249.7,248.91,249.58,25900.0,207.7455,208.1289,207.4705,208.0289,25900.0
2014-07-08 11:00:00,249.38,249.4,248.75,248.76,17200.0,207.8622,207.8789,207.3371,207.3454,17200.0
2014-07-08 11:30:00,248.74,249.37,248.74,249.3,48200.0,207.3288,207.8539,207.3288,207.7955,48200.0
2014-07-08 12:00:00,249.49,249.9,249.29,249.78,11900.0,207.9539,208.2956,207.7872,208.1956,11900.0
2014-07-08 12:30:00,249.9,250.17,249.7,250.04,7100.0,208.2956,208.5207,208.1289,208.4123,7100.0
2014-07-08 13:00:00,250.21,250.77,250.04,250.59,10000.0,208.554,209.0208,208.4123,208.8708,10000.0
2014-07-08 13:30:00,250.59,250.82,250.41,250.7,12700.0,208.8708,209.0625,208.7207,208.9625,12700.0
2014-07-08 14:00:00,250.69,250.83,250.54,250.8,15800.0,208.9541,209.0708,208.8291,209.0458,15800.0
2014-07-08 14:30:00,250.78,250.96,250.65,250.89,17500.0,209.0291,209.1792,208.9208,209.1208,17500.0
2014-07-08 15:00:00,250.91,251.13,250.64,250.9,28300.0,209.1375,209.3209,208.9124,209.1292,28300.0
2014-07-08 15:30:00,250.87,250.98,250.58,250.81,63500.0,209.1042,209.1958,208.8624,209.0541,63500.0
2014-07-09 09:30:00,249.65,250.76,249.07,250.21,20700.0,208.0873,209.0125,207.6038,208.554,20700.0
2014-07-09 10:00:00,250.41,250.7,249.71,250.7,21100.0,208.7207,208.9625,208.1373,208.9625,21100.0
2014-07-09 10:30:00,250.71,250.92,250.34,250.39,10400.0,208.9708,209.1458,208.6624,208.7041,10400.0
2014-07-09 11:00:00,250.39,250.41,249.71,250.03,7900.0,208.7041,208.7207,208.1373,208.404,7900.0
2014-07-09 11:30:00,250.09,250.09,249.3,249.3,12300.0,208.454,208.454,207.7955,207.7955,12300.0
2014-07-09 12:00:00,249.31,250.2,249.3,249.92,14100.0,207.8039,208.5457,207.7955,208.3123,14100.0
2014-07-09 12:30:00,249.98,250.43,249.85,250.27,8200.0,208.3623,208.7374,208.254,208.604,8200.0
2014-07-09 13:00:00,250.25,250.71,250.22,250.22,8800.0,208.5874,208.9708,208.5624,208.5624,8800.0
2014-07-09 13:30:00,250.22,250.31,250.05,250.09,15100.0,208.5624,208.6374,208.4207,208.454,15100.0
2014-07-09 14:00:00,250.08,250.83,249.96,250.54,15200.0,208.4457,209.0708,208.3457,208.8291,15200.0
2014-07-09 14:30:00,250.64,250.75,250.42,250.5,9000.0,208.9124,209.0041,208.7291,208.7958,9000.0
2014-07-09 15:00:00,250.47,250.94,250.19,250.41,21500.0,208.7707,209.1625,208.5374,208.7207,21500.0
2014-07-09 15:30:00,250.35,250.42,249.94,250.08,47000.0,208.6707,208.7291,208.329,208.4457,47000.0
2014-07-10 09:30:00,248.02,248.54,246.42,247.12,22300.0,206.7286,207.1621,205.395,205.9785,22300.0
2014-07-10 10:00:00,247.11,247.7,246.82,247.65,14400.0,205.9701,206.4619,205.7284,206.4202,14400.0
2014-07-10 10:30:00,247.65,248.08,247.48,248.08,9200.0,206.4202,206.7786,206.2785,206.7786,9200.0
2014-07-10 11:00:00,248.19,248.48,248.06,248.14,12600.0,206.8703,207.1121,206.762,206.8287,12600.0
2014-07-10 11:30:00,248.18,248.34,247.95,248.32,19100.0,206.862,206.9954,206.6703,206.9787,19100.0
2014-07-10 12:00:00,248.35,248.4,248.0,248.39,12700.0,207.0037,207.0454,206.712,207.037,12700.0
2014-07-10 12:30:00,248.21,248.31,247.81,248.03,9400.0,206.887,206.9704,206.5536,206.737,9400.0
2014-07-10 13:00:00,248.04,248.21,247.8,248.21,12100.0,206.7453,206.887,206.5453,206.887,12100.0
2014-07-10 13:30:00,248.28,248.37,247.95,248.06,7400.0,206.9453,207.0204,206.6703,206.762,7400.0
2014-07-10 14:00:00,248.09,248.24,248.06,248.16,5200.0,206.787,206.912,206.762,206.8453,5200.0
2014-07-10 14:30:00,248.17,248.23,247.48,247.48,11400.0,206.8537,206.9037,206.2785,206.2785,11400.0
2014-07-10 15:00:00,247.45,247.84,247.39,247.82,15200.0,206.2535,206.5786,206.2035,206.5619,15200.0
2014-07-10 15:30:00,247.8,248.05,247.54,247.62,54200.0,206.5453,206.7536,206.3285,206.3952,54200.0
2014-07-11 09:30:00,240.7,246.0,240.7,244.45,64300.0,200.6273,205.0449,200.6273,203.753,64300.0
2014-07-11 10:00:00,244.57,244.88,244.0,244.5,72700.0,203.853,204.1114,203.3779,203.7947,72700.0
2014-07-11 10:30:00,244.45,244.56,243.31,243.41,27800.0,203.753,203.8447,202.8028,202.8861,27800.0
2014-07-11 11:00:00,243.39,243.8,242.91,243.08,18400.0,202.8695,203.2112,202.4694,202.6111,18400.0
2014-07-11 11:30:00,243.2,243.73,242.65,242.69,41100.0,202.7111,203.1529,202.2527,202.286,41100.0
2014-07-11 12:00:00,242.65,242.88,242.49,242.6,50900.0,202.2527,202.4444,202.1193,202.211,50900.0
2014-07-11 12:30:00,242.6,243.2,242.44,242.63,31100.0,202.211,202.7111,202.0776,202.236,31100.0
2014-07-11 13:00:00,242.61,242.88,242.3,242.74,37900.0,202.2193,202.4444,201.9609,202.3277,37900.0
2014-07-11 13:30:00,242.75,243.07,242.55,242.95,61100.0,202.336,202.6027,202.1693,202.5027,61100.0
2014-07-11 14:00:00,242.97,243.88,242.96,243.65,24400.0,202.5194,203.2779,202.511,203.0862,24400.0
2014-07-11 14:30:00,243.63,243.81,243.47,243.5,34500.0,203.0695,203.2195,202.9361,202.9611,34500.0
2014-07-11 15:00:00,243.56,244.04,243.2,243.98,47200.0,203.0112,203.4112,202.7111,203.3612,47200.0
2014-07-11 15:30:00,243.95,244.92,243.88,244.91,137800.0,203.3362,204.1447,203.2779,204.1364,137800.0
2014-07-14 09:30:00,246.62,247.2,246.33,247.04,29300.0,205.5617,206.0452,205.32,205.9118,29300.0
2014-07-14 10:00:00,246.96,246.96,246.11,246.48,37300.0,205.8451,205.8451,205.1366,205.445,37300.0
2014-07-14 10:30:00,246.48,247.22,246.46,247.04,16700.0,205.445,206.0618,205.4284,205.9118,16700.0
2014-07-14 11:00:00,247.0,247.06,246.57,246.71,19700.0,205.8784,205.9285,205.52,205.6367,19700.0
2014-07-14 11:30:00,246.76,246.83,246.14,246.27,65100.0,205.6784,205.7368,205.1616,205.27,65100.0
2014-07-14 12:00:00,246.17,246.45,245.93,245.96,21500.0,205.1866,205.42,204.9866,205.0116,21500.0
2014-07-14 12:30:00,245.94,246.18,245.86,245.86,8600.0,204.9949,205.195,204.9282,204.9282,8600.0
2014-07-14 13:00:00,245.87,245.99,245.46,245.63,18400.0,204.9366,205.0366,204.5948,204.7365,18400.0
2014-07-14 13:30:00,245.66,245.81,245.42,245.45,25400.0,204.7615,204.8866,204.5615,204.5865,25400.0
2014-07-14 14:00:00,245.46,245.51,245.16,245.27,19400.0,204.5948,204.6365,204.3448,204.4365,19400.0
2014-07-14 14:30:00,245.19,245.24,244.91,245.07,20400.0,204.3698,204.4115,204.1364,204.2698,20400.0
2014-07-14 15:00:00,245.09,245.09,244.77,244.95,50400.0,204.2864,204.2864,204.0197,204.1697,50400.0
2014-07-14 15:30:00,244.95,245.08,244.79,244.91,60400.0,204.1697,204.2781,204.0364,204.1364,60400.0
2014-07-15 09:30:00,244.88,246.43,244.0,245.41,60300.0,204.1114,205.4033,203.3779,204.5532,60300.0
2014-07-15 10:00:00,245.36,245.49,244.68,244.92,49900.0,204.5115,204.6198,203.9447,204.1447,49900.0
2014-07-15 10:30:00,245.0,245.36,244.74,245.01,72900.0,204.2114,204.5115,203.9947,204.2198,72900.0
2014-07-15 11:00:00,245.01,245.8,244.69,245.31,20500.0,204.2198,204.8782,203.953,204.4698,20500.0
2014-07-15 11:30:00,245.22,245.22,244.19,244.27,49800.0,204.3948,204.3948,203.5363,203.603,49800.0
2014-07-15 12:00:00,244.25,244.76,243.91,244.61,23400.0,203.5863,204.0114,203.3029,203.8863,23400.0
2014-07-15 12:30:00,244.81,244.93,244.5,244.93,10700.0,204.053,204.1531,203.7947,204.1531,10700.0
2014-07-15 13:00:00,244.95,246.0,244.82,245.52,27300.0,204.1697,205.0449,204.0614,204.6448,27300.0
2014-07-15 13:30:00,245.52,245.64,245.12,245.28,9600.0,204.6448,204.7449,204.3114,204.4448,9600.0
2014-07-15 14:00:00,245.34,245.78,245.0,245.68,20900.0,204.4948,204.8616,204.2114,204.7782,20900.0
2014-07-15 14:30:00,245.6,245.94,245.54,245.68,29300.0,204.7115,204.9949,204.6615,204.7782,29300.0
2014-07-15 15:00:00,245.63,245.87,245.43,245.71,98200.0,204.7365,204.9366,204.5698,204.8032,98200.0
2014-07-15 15:30:00,245.7,246.22,245.59,245.88,121700.0,204.7949,205.2283,204.7032,204.9449,121700.0
2014-07-16 09:30:00,246.99,247.0,245.03,245.17,23700.0,205.8701,205.8784,204.2364,204.3531,23700.0
2014-07-16 10:00:00,245.32,245.68,245.0,245.31,26700.0,204.4781,204.7782,204.2114,204.4698,26700.0
2014-07-16 10:30:00,245.28,245.49,244.71,245.21,16000.0,204.4448,204.6198,203.9697,204.3865,16000.0
2014-07-16 11:00:00,245.19,245.42,244.15,244.43,22400.0,204.3698,204.5615,203.5029,203.7363,22400.0
2014-07-16 11:30:00,244.53,245.22,244.19,245.01,20900.0,203.8197,204.3948,203.5363,204.2198,20900.0
2014-07-16 12:00:00,245.04,245.35,244.94,245.11,17500.0,204.2448,204.5031,204.1614,204.3031,17500.0
2014-07-16 12:30:00,245.13,245.25,244.75,244.95,26500.0,204.3198,204.4198,204.003,204.1697,26500.0
2014-07-16 13:00:00,244.99,245.13,244.66,244.77,10800.0,204.2031,204.3198,203.928,204.0197,10800.0
2014-07-16 13:30:00,244.79,244.9,244.52,244.63,19200.0,204.0364,204.1281,203.8113,203.903,19200.0
2014-07-16 14:00:00,244.62,244.86,244.51,244.68,20900.0,203.8947,204.0947,203.803,203.9447,20900.0
2014-07-16 14:30:00,244.61,244.96,244.51,244.81,31800.0,203.8863,204.1781,203.803,204.053,31800.0
2014-07-16 15:00:00,244.78,244.89,244.45,244.54,45000.0,204.028,204.1197,203.753,203.828,45000.0
2014-07-16 15:30:00,244.52,245.02,244.27,244.81,121600.0,203.8113,204.2281,203.603,204.053,121600.0
2014-07-17 09:30:00,242.94,244.74,240.0,244.19,167500.0,202.4944,203.9947,200.0438,203.5363,167500.0
2014-07-17 10:00:00,244.2,247.49,243.85,245.79,249100.0,203.5446,206.2869,203.2529,204.8699,249100.0
2014-07-17 10:30:00,246.2,246.37,245.41,245.41,42100.0,205.2116,205.3533,204.5532,204.5532,42100.0
2014-07-17 11:00:00,245.44,245.68,244.33,245.0,69500.0,204.5782,204.7782,203.653,204.2114,69500.0
2014-07-17 11:30:00,244.86,245.04,244.24,244.75,85700.0,204.0947,204.2448,203.5779,204.003,85700.0
2014-07-17 12:00:00,244.67,245.02,244.34,245.02,56700.0,203.9364,204.2281,203.6613,204.2281,56700.0
2014-07-17 12:30:00,244.92,245.04,244.55,244.91,36900.0,204.1447,204.2448,203.8363,204.1364,36900.0
2014-07-17 13:00:00,244.88,245.8,244.79,245.72,31900.0,204.1114,204.8782,204.0364,204.8115,31900.0
2014-07-17 13:30:00,245.69,245.7,245.15,245.58,41900.0,204.7865,204.7949,204.3364,204.6949,41900.0
2014-07-17 14:00:00,245.5,245.53,243.82,243.82,65600.0,204.6282,204.6532,203.2279,203.2279,65600.0
2014-07-17 14:30:00,243.75,243.77,243.19,243.39,45800.0,203.1695,203.1862,202.7028,202.8695,45800.0
2014-07-17 15:00:00,243.22,243.67,241.08,241.95,90500.0,202.7278,203.1028,200.944,201.6692,90500.0
2014-07-17 15:30:00,241.85,242.31,241.14,241.32,124800.0,201.5858,201.9693,200.994,201.1441,124800.0
2014-07-18 09:30:00,242.25,243.01,240.28,241.28,60000.0,201.9192,202.5527,200.2772,201.1107,60000.0
2014-07-18 10:00:00,241.23,242.38,241.12,241.28,53300.0,201.0691,202.0276,200.9774,201.1107,53300.0
2014-07-18 10:30:00,241.28,242.42,241.0,242.4,49900.0,201.1107,202.0609,200.8774,202.0443,49900.0
2014-07-18 11:00:00,242.24,242.4,241.42,241.5,74200.0,201.9109,202.0443,201.2274,201.2941,74200.0
2014-07-18 11:30:00,241.33,242.12,241.33,242.03,46600.0,201.1524,201.8109,201.1524,201.7359,46600.0
2014-07-18 12:00:00,242.1,242.95,242.08,242.77,14700.0,201.7942,202.5027,201.7776,202.3527,14700.0
2014-07-18 12:30:00,242.76,242.77,242.24,242.24,15900.0,202.3443,202.3527,201.9109,201.9109,15900.0
2014-07-18 13:00:00,242.27,242.27,241.78,241.92,25600.0,201.9359,201.9359,201.5275,201.6442,25600.0
2014-07-18 13:30:00,241.95,242.43,241.68,242.43,24600.0,201.6692,202.0693,201.4441,202.0693,24600.0
2014-07-18 14:00:00,242.46,242.86,242.13,242.61,11000.0,202.0943,202.4277,201.8192,202.2193,11000.0
2014-07-18 14:30:00,242.62,242.8,242.55,242.79,12600.0,202.2276,202.3777,202.1693,202.3693,12600.0
2014-07-18 15:00:00,242.74,243.04,242.6,242.72,32100.0,202.3277,202.5777,202.211,202.311,32100.0
2014-07-18 15:30:00,242.71,242.95,242.41,242.8,82900.0,202.3027,202.5027,202.0526,202.3777,82900.0
2014-07-21 09:30:00,242.7,245.03,241.81,242.06,30300.0,202.2943,204.2364,201.5525,201.7609,30300.0
2014-07-21 10:00:00,242.07,242.28,241.46,241.55,27800.0,201.7692,201.9443,201.2608,201.3358,27800.0
2014-07-21 10:30:00,241.48,241.48,240.11,240.25,95700.0,201.2774,201.2774,200.1355,200.2522,95700.0
2014-07-21 11:00:00,240.19,240.53,240.03,240.31,16600.0,200.2022,200.4856,200.0688,200.3022,16600.0
2014-07-21 11:30:00,240.27,240.27,239.7,239.86,16600.0,200.2689,200.2689,199.7938,199.9271,16600.0
2014-07-21 12:00:00,239.96,239.97,239.63,239.7,12200.0,200.0105,200.0188,199.7354,199.7938,12200.0
2014-07-21 12:30:00,239.67,240.16,239.66,240.09,15000.0,199.7688,200.1772,199.7604,200.1189,15000.0
2014-07-21 13:00:00,240.17,240.82,240.08,240.71,34200.0,200.1855,200.7273,200.1105,200.6356,34200.0
2014-07-21 13:30:00,240.73,240.81,240.49,240.57,25600.0,200.6523,200.719,200.4523,200.5189,25600.0
2014-07-21 14:00:00,240.57,240.79,240.47,240.57,22800.0,200.5189,200.7023,200.4356,200.5189,22800.0
2014-07-21 14:30:00,240.55,240.57,240.26,240.26,20200.0,200.5023,200.5189,200.2606,200.2606,20200.0
2014-07-21 15:00:00,240.37,240.41,239.97,240.05,36000.0,200.3522,200.3856,200.0188,200.0855,36000.0
2014-07-21 15:30:00,240.05,240.3,239.69,240.25,81400.0,200.0855,200.2939,199.7854,200.2522,81400.0
2014-07-22 09:30:00,241.58,242.16,241.13,241.61,27400.0,201.3608,201.8442,200.9857,201.3858,27400.0
2014-07-22 10:00:00,241.61,242.31,241.43,242.26,15200.0,201.3858,201.9693,201.2358,201.9276,15200.0
2014-07-22 10:30:00,242.3,242.48,241.81,242.45,16500.0,201.9609,202.111,201.5525,202.086,16500.0
2014-07-22 11:00:00,242.49,242.71,242.25,242.4,11000.0,202.1193,202.3027,201.9192,202.0443,11000.0
2014-07-22 11:30:00,242.4,242.55,242.06,242.06,9600.0,202.0443,202.1693,201.7609,201.7609,9600.0
2014-07-22 12:00:00,242.04,242.22,242.04,242.22,8000.0,201.7442,201.8942,201.7442,201.8942,8000.0
2014-07-22 12:30:00,242.19,242.28,242.0,242.07,9400.0,201.8692,201.9443,201.7109,201.7692,9400.0
2014-07-22 13:00:00,242.04,242.04,241.66,241.76,11900.0,201.7442,201.7442,201.4275,201.5108,11900.0
2014-07-22 13:30:00,241.72,241.96,241.35,241.96,17000.0,201.4775,201.6775,201.1691,201.6775,17000.0
2014-07-22 14:00:00,241.9,242.16,241.9,242.09,13800.0,201.6275,201.8442,201.6275,201.7859,13800.0
2014-07-22 14:30:00,242.04,242.18,241.8,242.14,18400.0,201.7442,201.8609,201.5442,201.8276,18400.0
2014-07-22 15:00:00,242.12,242.45,242.0,242.38,21000.0,201.8109,202.086,201.7109,202.0276,21000.0
2014-07-22 15:30:00,242.4,242.5,241.78,241.87,64400.0,202.0443,202.1276,201.5275,201.6025,64400.0
2014-07-23 09:30:00,241.75,241.88,240.09,240.09,33400.0,201.5025,201.6108,200.1189,200.1189,33400.0
2014-07-23 10:00:00,240.0,240.95,239.6,240.85,25100.0,200.0438,200.8357,199.7104,200.7523,25100.0
2014-07-23 10:30:00,240.92,241.68,240.9,241.53,23500.0,200.8107,201.4441,200.794,201.3191,23500.0
2014-07-23 11:00:00,241.49,241.66,241.28,241.62,10400.0,201.2858,201.4275,201.1107,201.3941,10400.0
2014-07-23 11:30:00,241.74,241.83,241.47,241.69,9700.0,201.4942,201.5692,201.2691,201.4525,9700.0
2014-07-23 12:00:00,241.68,241.8,241.17,241.23,8200.0,201.4441,201.5442,201.0191,201.0691,8200.0
2014-07-23 12:30:00,241.14,241.22,240.37,240.58,17700.0,200.994,201.0607,200.3522,200.5273,17700.0
2014-07-23 13:00:00,240.66,240.89,240.44,240.74,6700.0,200.594,200.7857,200.4106,200.6606,6700.0
2014-07-23 13:30:00,240.74,241.2,240.74,241.06,8000.0,200.6606,201.0441,200.6606,200.9274,8000.0
2014-07-23 14:00:00,241.03,241.14,240.76,240.98,13300.0,200.9024,200.994,200.6773,200.8607,13300.0
2014-07-23 14:30:00,240.98,241.1,240.9,241.06,11100.0,200.8607,200.9607,200.794,200.9274,11100.0
2014-07-23 15:00:00,241.04,241.15,240.85,241.02,27200.0,200.9107,201.0024,200.7523,200.894,27200.0
2014-07-23 15:30:00,241.06,241.19,240.94,241.04,63400.0,200.9274,201.0357,200.8273,200.9107,63400.0
2014-07-24 09:30:00,241.13,241.13,239.84,240.8,22300.0,200.9857,200.9857,199.9105,200.7107,22300.0
2014-07-24 10:00:00,240.65,241.61,240.26,241.41,16800.0,200.5856,201.3858,200.2606,201.2191,16800.0
2014-07-24 10:30:00,241.38,241.54,241.19,241.33,11100.0,201.1941,201.3275,201.0357,201.1524,11100.0
2014-07-24 11:00:00,241.29,241.44,241.18,241.35,14400.0,201.1191,201.2441,201.0274,201.1691,14400.0
2014-07-24 11:30:00,241.26,241.45,241.09,241.4,18500.0,201.0941,201.2524,200.9524,201.2108,18500.0
2014-07-24 12:00:00,241.4,241.64,241.35,241.63,19200.0,201.2108,201.4108,201.1691,201.4025,19200.0
2014-07-24 12:30:00,241.63,241.83,241.55,241.79,27600.0,201.4025,201.5692,201.3358,201.5358,27600.0
2014-07-24 13:00:00,241.77,241.87,241.35,241.65,9800.0,201.5192,201.6025,201.1691,201.4191,9800.0
2014-07-24 13:30:00,241.7,241.92,241.32,241.85,20500.0,201.4608,201.6442,201.1441,201.5858,20500.0
2014-07-24 14:00:00,241.84,241.89,241.56,241.58,14100.0,201.5775,201.6192,201.3441,201.3608,14100.0
2014-07-24 14:30:00,241.58,241.58,241.03,241.03,9700.0,201.3608,201.3608,200.9024,200.9024,9700.0
2014-07-24 15:00:00,240.96,241.02,240.64,240.65,21600.0,200.844,200.894,200.5773,200.5856,21600.0
2014-07-24 15:30:00,240.7,240.7,240.42,240.47,68800.0,200.6273,200.6273,200.3939,200.4356,68800.0
2014-07-25 09:30:00,241.77,242.7,239.97,240.81,11800.0,201.5192,202.2943,200.0188,200.719,11800.0
2014-07-25 10:00:00,240.59,240.78,240.3,240.62,11200.0,200.5356,200.694,200.2939,200.5606,11200.0
2014-07-25 10:30:00,240.74,240.8,240.11,240.11,13100.0,200.6606,200.7107,200.1355,200.1355,13100.0
2014-07-25 11:00:00,240.03,240.21,239.62,240.16,9100.0,200.0688,200.2189,199.7271,200.1772,9100.0
2014-07-25 11:30:00,240.16,240.22,240.01,240.19,3800.0,200.1772,200.2272,200.0522,200.2022,3800.0
2014-07-25 12:00:00,240.08,240.73,240.08,240.37,6500.0,200.1105,200.6523,200.1105,200.3522,6500.0
2014-07-25 12:30:00,240.37,240.63,240.36,240.43,19600.0,200.3522,200.569,200.3439,200.4022,19600.0
2014-07-25 13:00:00,240.36,240.46,240.13,240.13,11400.0,200.3439,200.4273,200.1522,200.1522,11400.0
2014-07-25 13:30:00,240.14,240.51,239.94,240.29,5200.0,200.1605,200.4689,199.9938,200.2856,5200.0
2014-07-25 14:00:00,240.24,240.69,240.14,240.69,7600.0,200.2439,200.619,200.1605,200.619,7600.0
2014-07-25 14:30:00,240.69,240.82,240.51,240.64,18600.0,200.619,200.7273,200.4689,200.5773,18600.0
2014-07-25 15:00:00,240.62,241.08,240.53,241.0,23100.0,200.5606,200.944,200.4856,200.8774,23100.0
2014-07-25 15:30:00,241.0,241.32,240.94,241.17,37900.0,200.8774,201.1441,200.8273,201.0191,37900.0
2014-07-28 09:30:00,241.19,241.69,238.88,239.61,22000.0,201.0357,201.4525,199.1103,199.7188,22000.0
2014-07-28 10:00:00,239.68,239.76,239.22,239.54,22700.0,199.7771,199.8438,199.3937,199.6604,22700.0
2014-07-28 10:30:00,239.47,239.52,238.72,238.72,29000.0,199.6021,199.6437,198.9769,198.9769,29000.0
2014-07-28 11:00:00,238.67,239.01,238.48,238.94,24200.0,198.9353,199.2187,198.7769,199.1603,24200.0
2014-07-28 11:30:00,238.91,239.31,238.6,239.31,13600.0,199.1353,199.4687,198.8769,199.4687,13600.0
2014-07-28 12:00:00,239.32,239.5,239.3,239.39,18200.0,199.477,199.6271,199.4604,199.5354,18200.0
2014-07-28 12:30:00,239.47,239.56,239.23,239.49,40500.0,199.6021,199.6771,199.402,199.6187,40500.0
2014-07-28 13:00:00,239.48,239.81,239.4,239.77,13600.0,199.6104,199.8855,199.5437,199.8521,13600.0
2014-07-28 13:30:00,239.86,240.42,239.86,240.29,24000.0,199.9271,200.3939,199.9271,200.2856,24000.0
2014-07-28 14:00:00,240.36,240.4,240.07,240.18,14600.0,200.3439,200.3772,200.1022,200.1939,14600.0
2014-07-28 14:30:00,240.15,240.15,239.55,239.94,17200.0,200.1689,200.1689,199.6688,199.9938,17200.0
2014-07-28 15:00:00,239.88,240.22,239.84,240.17,22800.0,199.9438,200.2272,199.9105,200.1855,22800.0
2014-07-28 15:30:00,240.18,240.2,239.88,239.97,52700.0,200.1939,200.2105,199.9438,200.0188,52700.0
2014-07-29 09:30:00,239.73,240.15,239.69,239.75,18100.0,199.8188,200.1689,199.7854,199.8355,18100.0
2014-07-29 10:00:00,239.78,240.31,239.75,240.21,12500.0,199.8605,200.3022,199.8355,200.2189,12500.0
2014-07-29 10:30:00,240.21,240.21,238.86,239.2,14600.0,200.2189,200.2189,199.0936,199.377,14600.0
2014-07-29 11:00:00,239.08,239.08,238.16,238.8,15700.0,199.277,199.277,198.5102,199.0436,15700.0
2014-07-29 11:30:00,238.69,239.2,238.57,239.05,14500.0,198.9519,199.377,198.8519,199.252,14500.0
2014-07-29 12:00:00,239.09,239.83,238.96,239.83,8100.0,199.2853,199.9021,199.177,199.9021,8100.0
2014-07-29 12:30:00,239.83,239.96,239.55,239.93,8600.0,199.9021,200.0105,199.6688,199.9855,8600.0
2014-07-29 13:00:00,239.87,240.15,239.78,240.05,7800.0,199.9355,200.1689,199.8605,200.0855,7800.0
2014-07-29 13:30:00,240.1,240.1,239.65,239.88,9400.0,200.1272,200.1272,199.7521,199.9438,9400.0
2014-07-29 14:00:00,239.9,239.99,239.3,239.54,19100.0,199.9605,200.0355,199.4604,199.6604,19100.0
2014-07-29 14:30:00,239.53,239.64,239.32,239.36,18200.0,199.6521,199.7438,199.477,199.5104,18200.0
2014-07-29 15:00:00,239.31,239.53,239.15,239.3,17800.0,199.4687,199.6521,199.3353,199.4604,17800.0
2014-07-29 15:30:00,239.28,239.42,238.72,238.76,47600.0,199.4437,199.5604,198.9769,199.0103,47600.0
2014-07-30 09:30:00,239.76,239.76,238.74,238.78,19700.0,199.8438,199.8438,198.9936,199.0269,19700.0
2014-07-30 10:00:00,238.81,238.86,238.21,238.45,30000.0,199.052,199.0936,198.5518,198.7519,30000.0
2014-07-30 10:30:00,238.55,238.55,237.26,237.84,39500.0,198.8352,198.8352,197.76,198.2434,39500.0
2014-07-30 11:00:00,237.78,238.15,237.45,238.12,22100.0,198.1934,198.5018,197.9184,198.4768,22100.0
2014-07-30 11:30:00,238.13,238.25,237.47,237.47,11600.0,198.4852,198.5852,197.935,197.935,11600.0
2014-07-30 12:00:00,237.59,238.42,237.59,238.37,11200.0,198.0351,198.7269,198.0351,198.6852,11200.0
2014-07-30 12:30:00,238.39,239.19,238.31,238.63,20000.0,198.7019,199.3687,198.6352,198.9019,20000.0
2014-07-30 13:00:00,238.68,238.83,238.45,238.57,8600.0,198.9436,199.0686,198.7519,198.8519,8600.0
2014-07-30 13:30:00,238.53,239.36,238.48,239.36,13200.0,198.8186,199.5104,198.7769,199.5104,13200.0
2014-07-30 14:00:00,239.34,240.97,239.06,240.53,66900.0,199.4937,200.8523,199.2603,200.4856,66900.0
2014-07-30 14:30:00,240.53,240.78,239.72,239.72,45200.0,200.4856,200.694,199.8105,199.8105,45200.0
2014-07-30 15:00:00,239.8,240.19,239.42,240.15,32600.0,199.8771,200.2022,199.5604,200.1689,32600.0
2014-07-30 15:30:00,240.19,240.55,239.98,240.04,58000.0,200.2022,200.5023,200.0272,200.0772,58000.0
2014-07-31 09:30:00,238.09,239.11,237.19,238.56,12500.0,198.4518,199.302,197.7017,198.8436,12500.0
2014-07-31 10:00:00,238.55,238.9,237.9,238.07,12200.0,198.8352,199.127,198.2935,198.4352,12200.0
2014-07-31 10:30:00,237.86,237.87,236.8,236.8,8500.0,198.2601,198.2684,197.3766,197.3766,8500.0
2014-07-31 11:00:00,236.8,237.08,236.65,236.65,47200.0,197.3766,197.61,197.2516,197.2516,47200.0
2014-07-31 11:30:00,236.56,236.56,235.22,235.38,24000.0,197.1765,197.1765,196.0596,196.193,24000.0
2014-07-31 12:00:00,235.29,235.66,235.12,235.15,23000.0,196.118,196.4264,195.9763,196.0013,23000.0
2014-07-31 12:30:00,235.26,235.94,235.26,235.85,10200.0,196.093,196.6598,196.093,196.5847,10200.0
2014-07-31 13:00:00,235.85,236.25,235.79,235.99,18100.0,196.5847,196.9182,196.5347,196.7014,18100.0
2014-07-31 13:30:00,236.06,236.73,236.0,236.01,32900.0,196.7598,197.3182,196.7098,196.7181,32900.0
2014-07-31 14:00:00,236.08,236.34,235.73,236.17,26100.0,196.7765,196.9932,196.4847,196.8515,26100.0
2014-07-31 14:30:00,236.15,236.15,235.14,235.18,39000.0,196.8348,196.8348,195.9929,196.0263,39000.0
2014-07-31 15:00:00,235.11,235.46,234.8,235.07,34200.0,195.9679,196.2597,195.7096,195.9346,34200.0
2014-07-31 15:30:00,235.12,235.87,235.12,235.15,79300.0,195.9763,196.6014,195.9763,196.0013,79300.0
2014-08-01 09:30:00,233.82,235.6,233.37,235.08,37800.0,194.8927,196.3764,194.5176,195.9429,37800.0
2014-08-01 10:00:00,235.17,235.61,234.6,234.99,46500.0,196.018,196.3847,195.5429,195.8679,46500.0
2014-08-01 10:30:00,234.83,235.04,234.2,234.41,40100.0,195.7346,195.9096,195.2094,195.3845,40100.0
2014-08-01 11:00:00,234.43,234.63,233.95,234.35,14400.0,195.4012,195.5679,195.0011,195.3345,14400.0
2014-08-01 11:30:00,234.5,234.5,233.13,233.35,66500.0,195.4595,195.4595,194.3176,194.501,66500.0
2014-08-01 12:00:00,233.37,233.85,233.27,233.56,19400.0,194.5176,194.9177,194.4343,194.676,19400.0
2014-08-01 12:30:00,233.64,234.5,233.53,234.4,21900.0,194.7427,195.4595,194.651,195.3761,21900.0
2014-08-01 13:00:00,234.36,234.76,233.86,234.76,10000.0,195.3428,195.6762,194.926,195.6762,10000.0
2014-08-01 13:30:00,234.99,235.28,234.7,234.98,38900.0,195.8679,196.1096,195.6262,195.8596,38900.0
2014-08-01 14:00:00,235.0,235.86,234.89,235.38,21000.0,195.8763,196.5931,195.7846,196.193,21000.0
2014-08-01 14:30:00,235.49,235.64,235.21,235.23,20200.0,196.2847,196.4097,196.0513,196.068,20200.0
2014-08-01 15:00:00,235.29,235.93,235.11,235.73,24600.0,196.118,196.6514,195.9679,196.4847,24600.0
2014-08-01 15:30:00,235.73,235.73,235.01,235.24,59200.0,196.4847,196.4847,195.8846,196.0763,59200.0
2014-08-04 09:30:00,235.45,235.45,233.49,233.96,39100.0,196.2513,196.2513,194.6176,195.0094,39100.0
2014-08-04 10:00:00,234.05,234.07,232.96,233.02,48200.0,195.0844,195.1011,194.1759,194.2259,48200.0
2014-08-04 10:30:00,232.91,233.24,231.84,232.05,26300.0,194.1342,194.4093,193.2423,193.4174,26300.0
2014-08-04 11:00:00,232.21,232.25,231.58,231.88,58700.0,193.5507,193.5841,193.0256,193.2757,58700.0
2014-08-04 11:30:00,231.66,232.27,231.21,232.1,45100.0,193.0923,193.6008,192.7172,193.4591,45100.0
2014-08-04 12:00:00,232.26,232.56,232.0,232.55,26400.0,193.5924,193.8425,193.3757,193.8341,26400.0
2014-08-04 12:30:00,232.57,233.07,232.26,232.99,60200.0,193.8508,194.2676,193.5924,194.2009,60200.0
2014-08-04 13:00:00,233.05,233.5,232.9,233.27,17800.0,194.2509,194.626,194.1259,194.4343,17800.0
2014-08-04 13:30:00,233.28,234.0,233.2,234.0,25000.0,194.4426,195.0427,194.3759,195.0427,25000.0
2014-08-04 14:00:00,233.91,234.26,233.78,234.09,64600.0,194.9677,195.2595,194.8594,195.1178,64600.0
2014-08-04 14:30:00,234.05,234.37,233.96,234.35,42900.0,195.0844,195.3511,195.0094,195.3345,42900.0
2014-08-04 15:00:00,234.29,235.01,234.18,234.98,18100.0,195.2845,195.8846,195.1928,195.8596,18100.0
2014-08-04 15:30:00,234.98,235.41,234.86,235.0,28000.0,195.8596,196.218,195.7596,195.8763,28000.0
2014-08-05 09:30:00,233.45,234.95,232.8,234.45,25700.0,194.5843,195.8346,194.0425,195.4178,25700.0
2014-08-05 10:00:00,234.27,235.27,233.51,235.04,50300.0,195.2678,196.1013,194.6343,195.9096,50300.0
2014-08-05 10:30:00,235.07,235.63,234.91,234.91,16600.0,195.9346,196.4014,195.8012,195.8012,16600.0
2014-08-05 11:00:00,234.92,235.62,234.77,235.21,27000.0,195.8096,196.393,195.6845,196.0513,27000.0
2014-08-05 11:30:00,235.18,235.37,234.67,234.77,76600.0,196.0263,196.1847,195.6012,195.6845,76600.0
2014-08-05 12:00:00,234.95,235.18,234.64,234.84,18400.0,195.8346,196.0263,195.5762,195.7429,18400.0
2014-08-05 12:30:00,235.02,235.71,234.8,235.55,7900.0,195.8929,196.4681,195.7096,196.3347,7900.0
2014-08-05 13:00:00,235.62,236.16,235.45,236.16,11300.0,196.393,196.8431,196.2513,196.8431,11300.0
2014-08-05 13:30:00,236.13,236.13,234.72,234.72,36900.0,196.8181,196.8181,195.6429,195.6429,36900.0
2014-08-05 14:00:00,234.62,235.04,234.37,235.01,14400.0,195.5595,195.9096,195.3511,195.8846,14400.0
2014-08-05 14:30:00,235.38,235.71,235.07,235.07,12000.0,196.193,196.4681,195.9346,195.9346,12000.0
2014-08-05 15:00:00,235.02,235.14,234.36,234.94,22100.0,195.8929,195.9929,195.3428,195.8262,22100.0
2014-08-05 15:30:00,234.92,235.58,234.85,234.87,32400.0,195.8096,196.3597,195.7512,195.7679,32400.0
2014-08-06 09:30:00,234.1,235.74,232.32,234.21,30200.0,195.1261,196.4931,193.6424,195.2178,30200.0
2014-08-06 10:00:00,234.31,235.61,234.05,235.33,25600.0,195.3011,196.3847,195.0844,196.1513,25600.0
2014-08-06 10:30:00,235.33,235.63,234.51,235.34,14600.0,196.1513,196.4014,195.4678,196.1597,14600.0
2014-08-06 11:00:00,235.49,235.91,235.2,235.81,26900.0,196.2847,196.6348,196.043,196.5514,26900.0
2014-08-06 11:30:00,235.77,236.32,235.57,235.97,20100.0,196.5181,196.9765,196.3514,196.6848,20100.0
2014-08-06 12:00:00,235.93,236.29,235.26,235.48,15300.0,196.6514,196.9515,196.093,196.2763,15300.0
2014-08-06 12:30:00,235.44,235.74,235.26,235.27,12100.0,196.243,196.4931,196.093,196.1013,12100.0
2014-08-06 13:00:00,235.28,236.1,234.98,235.77,23500.0,196.1096,196.7931,195.8596,196.5181,23500.0
2014-08-06 13:30:00,235.78,236.7,235.72,235.91,46000.0,196.5264,197.2932,196.4764,196.6348,46000.0
2014-08-06 14:00:00,235.87,236.26,235.45,235.7,29400.0,196.6014,196.9265,196.2513,196.4597,29400.0
2014-08-06 14:30:00,235.62,236.18,235.5,235.87,11100.0,196.393,196.8598,196.293,196.6014,11100.0
2014-08-06 15:00:00,235.93,236.29,235.85,235.92,16000.0,196.6514,196.9515,196.5847,196.6431,16000.0
2014-08-06 15:30:00,235.92,236.02,235.56,235.64,37700.0,196.6431,196.7264,196.343,196.4097,37700.0
2014-08-07 09:30:00,236.0,236.94,234.35,234.57,28600.0,197.6213,198.4084,196.2396,196.4238,28600.0
2014-08-07 10:00:00,234.56,235.06,234.36,234.47,20400.0,196.4155,196.8342,196.248,196.3401,20400.0
2014-08-07 10:30:00,234.47,234.99,234.0,234.46,15900.0,196.3401,196.7755,195.9465,196.3317,15900.0
2014-08-07 11:00:00,234.33,234.51,233.66,233.8,10000.0,196.2229,196.3736,195.6618,195.7791,10000.0
2014-08-07 11:30:00,233.69,233.9,233.01,233.56,14500.0,195.6869,195.8628,195.1175,195.5781,14500.0
2014-08-07 12:00:00,233.46,233.85,233.23,233.32,18800.0,195.4943,195.8209,195.3017,195.3771,18800.0
2014-08-07 12:30:00,233.24,233.31,232.71,233.24,15900.0,195.3101,195.3687,194.8663,195.3101,15900.0
2014-08-07 13:00:00,233.27,233.58,233.1,233.47,7200.0,195.3352,195.5948,195.1929,195.5027,7200.0
2014-08-07 13:30:00,233.5,233.72,233.22,233.43,7100.0,195.5278,195.7121,195.2934,195.4692,7100.0
2014-08-07 14:00:00,233.42,233.47,233.1,233.17,9000.0,195.4609,195.5027,195.1929,195.2515,9000.0
2014-08-07 14:30:00,233.13,233.49,232.92,233.2,16600.0,195.218,195.5195,195.0422,195.2766,16600.0
2014-08-07 15:00:00,233.16,233.38,232.76,232.92,22200.0,195.2431,195.4274,194.9082,195.0422,22200.0
2014-08-07 15:30:00,232.94,233.53,232.7,233.11,42000.0,195.0589,195.553,194.8579,195.2013,42000.0
2014-08-08 09:30:00,234.0,234.89,233.28,233.94,18900.0,195.9465,196.6918,195.3436,195.8963,18900.0
2014-08-08 10:00:00,234.29,234.75,233.8,234.0,13800.0,196.1894,196.5746,195.7791,195.9465,13800.0
2014-08-08 10:30:00,234.11,235.28,234.02,235.03,19500.0,196.0386,197.0184,195.9633,196.809,19500.0
2014-08-08 11:00:00,234.94,235.22,234.78,235.09,18000.0,196.7337,196.9681,196.5997,196.8593,18000.0
2014-08-08 11:30:00,235.21,235.25,234.91,235.12,13900.0,196.9598,196.9933,196.7085,196.8844,13900.0
2014-08-08 12:00:00,235.06,235.11,234.77,234.93,9600.0,196.8342,196.876,196.5913,196.7253,9600.0
2014-08-08 12:30:00,234.79,235.08,234.7,234.92,8300.0,196.6081,196.8509,196.5327,196.7169,8300.0
2014-08-08 13:00:00,234.91,236.1,234.91,235.83,20900.0,196.7085,197.705,196.7085,197.4789,20900.0
2014-08-08 13:30:00,235.94,235.99,235.44,235.57,23900.0,197.571,197.6129,197.1524,197.2612,23900.0
2014-08-08 14:00:00,235.47,235.75,235.38,235.65,27900.0,197.1775,197.4119,197.1021,197.3282,27900.0
2014-08-08 14:30:00,235.66,235.75,235.38,235.4,25200.0,197.3366,197.4119,197.1021,197.1189,25200.0
2014-08-08 15:00:00,235.41,236.44,235.33,236.44,27700.0,197.1272,197.9897,197.0602,197.9897,27700.0
2014-08-08 15:30:00,236.43,236.72,236.2,236.57,52200.0,197.9814,198.2242,197.7888,198.0986,52200.0
2014-08-11 09:30:00,237.84,239.81,237.55,239.8,26800.0,199.1621,200.8117,198.9192,200.8033,26800.0
2014-08-11 10:00:00,239.75,239.87,239.11,239.62,17300.0,200.7615,200.8619,200.2255,200.6526,17300.0
2014-08-11 10:30:00,239.49,239.68,239.2,239.29,26800.0,200.5437,200.7028,200.3009,200.3763,26800.0
2014-08-11 11:00:00,239.19,239.93,238.94,239.4,14700.0,200.2925,200.9122,200.0832,200.4684,14700.0
2014-08-11 11:30:00,239.4,239.64,239.23,239.55,10100.0,200.4684,200.6693,200.326,200.594,10100.0
2014-08-11 12:00:00,239.46,239.46,238.94,238.97,13000.0,200.5186,200.5186,200.0832,200.1083,13000.0
2014-08-11 12:30:00,238.93,239.0,238.45,238.5,11000.0,200.0748,200.1334,199.6729,199.7147,11000.0
2014-08-11 13:00:00,238.4,238.56,238.08,238.1,9600.0,199.631,199.765,199.363,199.3798,9600.0
2014-08-11 13:30:00,238.13,238.37,237.75,237.93,10100.0,199.4049,199.6059,199.0867,199.2374,10100.0
2014-08-11 14:00:00,237.83,238.18,237.67,237.89,9200.0,199.1537,199.4468,199.0197,199.2039,9200.0
2014-08-11 14:30:00,237.85,238.21,237.85,238.05,7300.0,199.1704,199.4719,199.1704,199.3379,7300.0
2014-08-11 15:00:00,237.95,238.14,237.86,237.92,24600.0,199.2542,199.4133,199.1788,199.2291,24600.0
2014-08-11 15:30:00,237.84,237.95,237.48,237.62,30100.0,199.1621,199.2542,198.8606,198.9778,30100.0
2014-08-12 09:30:00,237.34,239.11,236.68,239.11,8500.0,198.7434,200.2255,198.1907,200.2255,8500.0
2014-08-12 10:00:00,238.82,239.39,238.53,239.07,10900.0,199.9827,200.46,199.7399,200.192,10900.0
2014-08-12 10:30:00,239.01,239.19,238.52,238.79,9900.0,200.1418,200.2925,199.7315,199.9576,9900.0
2014-08-12 11:00:00,238.71,238.71,238.04,238.24,6700.0,199.8906,199.8906,199.3295,199.497,6700.0
2014-08-12 11:30:00,238.3,238.62,238.2,238.49,9900.0,199.5473,199.8152,199.4635,199.7064,9900.0
2014-08-12 12:00:00,238.49,238.54,238.22,238.44,6000.0,199.7064,199.7482,199.4803,199.6645,6000.0
2014-08-12 12:30:00,238.51,238.85,238.38,238.76,3500.0,199.7231,200.0078,199.6142,199.9325,3500.0
2014-08-12 13:00:00,238.61,238.82,238.4,238.56,6600.0,199.8068,199.9827,199.631,199.765,6600.0
2014-08-12 13:30:00,238.55,238.55,238.13,238.43,8700.0,199.7566,199.7566,199.4049,199.6561,8700.0
2014-08-12 14:00:00,238.48,238.51,238.11,238.22,25200.0,199.698,199.7231,199.3882,199.4803,25200.0
2014-08-12 14:30:00,238.19,238.61,238.03,238.46,33800.0,199.4551,199.8068,199.3212,199.6812,33800.0
2014-08-12 15:00:00,238.44,238.98,238.44,238.76,16500.0,199.6645,200.1167,199.6645,199.9325,16500.0
2014-08-12 15:30:00,238.65,239.21,238.61,238.77,33200.0,199.8403,200.3093,199.8068,199.9408,33200.0
2014-08-13 09:30:00,239.02,239.33,237.05,238.53,32200.0,200.1502,200.4098,198.5005,199.7399,32200.0
2014-08-13 10:00:00,238.5,239.15,238.48,238.84,11400.0,199.7147,200.259,199.698,199.9994,11400.0
2014-08-13 10:30:00,238.87,239.31,238.67,239.31,12300.0,200.0246,200.393,199.8571,200.393,12300.0
2014-08-13 11:00:00,239.33,240.53,239.33,240.53,13000.0,200.4098,201.4146,200.4098,201.4146,13000.0
2014-08-13 11:30:00,240.47,240.47,239.95,240.09,10700.0,201.3644,201.3644,200.9289,201.0462,10700.0
2014-08-13 12:00:00,239.98,240.01,239.28,239.58,8400.0,200.9541,200.9792,200.3679,200.6191,8400.0
2014-08-13 12:30:00,239.72,239.84,239.48,239.61,8100.0,200.7363,200.8368,200.5354,200.6442,8100.0
2014-08-13 13:00:00,239.53,239.53,239.01,239.25,8300.0,200.5772,200.5772,200.1418,200.3428,8300.0
2014-08-13 13:30:00,239.25,239.26,238.87,238.87,15500.0,200.3428,200.3511,200.0246,200.0246,15500.0
2014-08-13 14:00:00,238.92,238.96,238.5,238.51,34000.0,200.0664,200.0999,199.7147,199.7231,34000.0
2014-08-13 14:30:00,238.52,239.1,238.52,238.94,22500.0,199.7315,200.2172,199.7315,200.0832,22500.0
2014-08-13 15:00:00,238.93,239.31,238.92,239.2,29900.0,200.0748,200.393,200.0664,200.3009,29900.0
2014-08-13 15:30:00,239.08,239.71,239.08,239.57,76600.0,200.2004,200.728,200.2004,200.6107,76600.0
2014-08-14 09:30:00,239.99,240.54,238.75,238.76,58000.0,200.9624,201.423,199.9241,199.9325,58000.0
2014-08-14 10:00:00,238.76,239.11,238.31,238.83,22900.0,199.9325,200.2255,199.5556,199.9911,22900.0
2014-08-14 10:30:00,238.96,239.26,238.64,238.67,9600.0,200.0999,200.3511,199.832,199.8571,9600.0
2014-08-14 11:00:00,238.66,238.96,238.6,238.87,14600.0,199.8487,200.0999,199.7985,200.0246,14600.0
2014-08-14 11:30:00,238.93,239.05,238.68,238.9,8600.0,200.0748,200.1753,199.8655,200.0497,8600.0
2014-08-14 12:00:00,238.92,239.09,238.71,238.76,17900.0,200.0664,200.2088,199.8906,199.9325,17900.0
2014-08-14 12:30:00,238.76,238.83,238.65,238.75,9800.0,199.9325,199.9911,199.8403,199.9241,9800.0
2014-08-14 13:00:00,238.71,238.85,238.55,238.62,15600.0,199.8906,200.0078,199.7566,199.8152,15600.0
2014-08-14 13:30:00,238.59,238.63,238.23,238.4,12000.0,199.7901,199.8236,199.4886,199.631,12000.0
2014-08-14 14:00:00,238.38,238.49,238.16,238.38,15200.0,199.6142,199.7064,199.43,199.6142,15200.0
2014-08-14 14:30:00,238.46,238.55,238.24,238.25,17200.0,199.6812,199.7566,199.497,199.5054,17200.0
2014-08-14 15:00:00,238.29,238.5,238.2,238.39,28800.0,199.5389,199.7147,199.4635,199.6226,28800.0
2014-08-14 15:30:00,238.43,238.54,238.35,238.43,54700.0,199.6561,199.7482,199.5891,199.6561,54700.0
2014-08-15 09:30:00,239.08,239.97,238.18,238.82,59800.0,200.2004,200.9457,199.4468,199.9827,59800.0
2014-08-15 10:00:00,239.0,239.21,238.69,238.81,20100.0,200.1334,200.3093,199.8738,199.9743,20100.0
2014-08-15 10:30:00,238.79,238.96,236.71,237.4,17100.0,199.9576,200.0999,198.2158,198.7936,17100.0
2014-08-15 11:00:00,237.44,237.57,236.68,236.81,11600.0,198.8271,198.936,198.1907,198.2996,11600.0
2014-08-15 11:30:00,236.67,237.15,235.36,236.07,14000.0,198.1823,198.5843,197.0854,197.6799,14000.0
2014-08-15 12:00:00,235.95,236.15,235.4,236.15,12200.0,197.5794,197.7469,197.1189,197.7469,12200.0
2014-08-15 12:30:00,236.22,236.3,235.69,235.69,8100.0,197.8055,197.8725,197.3617,197.3617,8100.0
2014-08-15 13:00:00,235.76,236.15,235.66,236.04,7500.0,197.4203,197.7469,197.3366,197.6548,7500.0
2014-08-15 13:30:00,235.93,236.18,235.8,235.95,8100.0,197.5627,197.772,197.4538,197.5794,8100.0
2014-08-15 14:00:00,235.99,236.83,235.98,236.75,7800.0,197.6129,198.3163,197.6045,198.2493,7800.0
2014-08-15 14:30:00,236.74,237.53,236.74,237.24,13300.0,198.2409,198.9025,198.2409,198.6596,13300.0
2014-08-15 15:00:00,237.24,237.31,236.94,236.94,9200.0,198.6596,198.7183,198.4084,198.4084,9200.0
2014-08-15 15:30:00,237.05,237.43,237.01,237.22,53100.0,198.5005,198.8187,198.467,198.6429,53100.0
2014-08-18 09:30:00,239.13,240.39,237.55,239.73,120600.0,200.2423,201.2974,198.9192,200.7447,120600.0
2014-08-18 10:00:00,239.78,240.22,239.5,239.96,38300.0,200.7866,201.155,200.5521,200.9373,38300.0
2014-08-18 10:30:00,240.03,241.19,240.0,241.19,12500.0,200.9959,201.9673,200.9708,201.9673,12500.0
2014-08-18 11:00:00,241.1,241.34,240.69,241.34,6400.0,201.8919,202.0929,201.5486,202.0929,6400.0
2014-08-18 11:30:00,241.42,241.76,241.34,241.74,18500.0,202.1599,202.4446,202.0929,202.4278,18500.0
2014-08-18 12:00:00,241.75,241.97,241.45,241.45,14400.0,202.4362,202.6204,202.185,202.185,14400.0
2014-08-18 12:30:00,241.21,241.73,241.13,241.42,23700.0,201.984,202.4195,201.917,202.1599,23700.0
2014-08-18 13:00:00,241.42,241.75,241.31,241.38,10400.0,202.1599,202.4362,202.0678,202.1264,10400.0
2014-08-18 13:30:00,241.38,241.65,241.26,241.53,8500.0,202.1264,202.3525,202.0259,202.252,8500.0
2014-08-18 14:00:00,241.53,241.61,241.29,241.56,14600.0,202.252,202.319,202.051,202.2771,14600.0
2014-08-18 14:30:00,241.59,242.39,241.49,242.39,29200.0,202.3022,202.9721,202.2185,202.9721,29200.0
2014-08-18 15:00:00,242.28,242.82,242.01,242.26,49600.0,202.88,203.3322,202.6539,202.8633,49600.0
2014-08-18 15:30:00,242.15,242.87,242.06,242.82,69400.0,202.7712,203.3741,202.6958,203.3322,69400.0
2014-08-19 09:30:00,242.81,244.4,242.06,243.29,17600.0,203.3238,204.6553,202.6958,203.7258,17600.0
2014-08-19 10:00:00,243.3,244.16,243.07,244.04,12000.0,203.7341,204.4543,203.5416,204.3538,12000.0
2014-08-19 10:30:00,243.89,244.67,243.32,244.34,15300.0,204.2282,204.8814,203.7509,204.605,15300.0
2014-08-19 11:00:00,244.35,244.89,244.35,244.87,17500.0,204.6134,205.0656,204.6134,205.0488,17500.0
2014-08-19 11:30:00,244.88,244.99,244.51,244.78,17100.0,205.0572,205.1493,204.7474,204.9735,17100.0
2014-08-19 12:00:00,244.79,245.28,244.79,245.16,14100.0,204.9818,205.3922,204.9818,205.2917,14100.0
2014-08-19 12:30:00,245.1,245.51,244.93,245.51,12100.0,205.2414,205.5848,205.0991,205.5848,12100.0
2014-08-19 13:00:00,245.49,245.63,245.27,245.55,18700.0,205.568,205.6852,205.3838,205.6183,18700.0
2014-08-19 13:30:00,245.57,245.63,245.06,245.22,25400.0,205.635,205.6852,205.2079,205.3419,25400.0
2014-08-19 14:00:00,245.2,245.94,245.2,245.93,18900.0,205.3252,205.9448,205.3252,205.9365,18900.0
2014-08-19 14:30:00,245.89,246.15,245.75,246.01,29500.0,205.903,206.1207,205.7857,206.0034,29500.0
2014-08-19 15:00:00,246.01,246.17,245.86,245.86,29700.0,206.0034,206.1374,205.8778,205.8778,29700.0
2014-08-19 15:30:00,245.91,245.91,245.42,245.69,63600.0,205.9197,205.9197,205.5094,205.7355,63600.0
2014-08-20 09:30:00,245.72,245.73,244.66,244.72,26600.0,205.7606,205.769,204.873,204.9232,26600.0
2014-08-20 10:00:00,244.65,245.42,244.58,245.34,65300.0,204.8646,205.5094,204.806,205.4424,65300.0
2014-08-20 10:30:00,245.34,245.53,245.0,245.15,15800.0,205.4424,205.6015,205.1577,205.2833,15800.0
2014-08-20 11:00:00,245.14,245.61,245.11,245.61,8700.0,205.2749,205.6685,205.2498,205.6685,8700.0
2014-08-20 11:30:00,245.55,245.79,245.52,245.78,13300.0,205.6183,205.8192,205.5931,205.8108,13300.0
2014-08-20 12:00:00,245.72,245.76,245.41,245.44,8300.0,205.7606,205.7941,205.501,205.5261,8300.0
2014-08-20 12:30:00,245.48,245.65,245.35,245.65,15400.0,205.5596,205.702,205.4508,205.702,15400.0
2014-08-20 13:00:00,245.65,245.99,245.46,245.75,20800.0,205.702,205.9867,205.5429,205.7857,20800.0
2014-08-20 13:30:00,245.75,245.99,245.6,245.6,9900.0,205.7857,205.9867,205.6601,205.6601,9900.0
2014-08-20 14:00:00,245.6,245.72,244.97,245.36,34500.0,205.6601,205.7606,205.1326,205.4591,34500.0
2014-08-20 14:30:00,245.3,245.67,245.2,245.59,24300.0,205.4089,205.7187,205.3252,205.6517,24300.0
2014-08-20 15:00:00,245.58,245.79,245.49,245.56,41700.0,205.6434,205.8192,205.568,205.6266,41700.0
2014-08-20 15:30:00,245.55,245.69,245.13,245.21,57900.0,205.6183,205.7355,205.2666,205.3335,57900.0
2014-08-21 09:30:00,245.04,245.25,243.86,244.82,10300.0,205.1912,205.367,204.2031,205.007,10300.0
2014-08-21 10:00:00,244.75,246.23,244.58,246.17,19800.0,204.9483,206.1877,204.806,206.1374,19800.0
2014-08-21 10:30:00,246.0,247.27,246.0,246.89,16500.0,205.9951,207.0585,205.9951,206.7403,16500.0
2014-08-21 11:00:00,247.06,247.79,247.05,247.67,21800.0,206.8827,207.494,206.8743,207.3935,21800.0
2014-08-21 11:30:00,247.54,248.4,247.34,247.53,23800.0,207.2846,208.0048,207.1172,207.2763,23800.0
2014-08-21 12:00:00,247.6,247.87,247.2,247.24,20000.0,207.3349,207.561,206.9999,207.0334,20000.0
2014-08-21 12:30:00,247.17,247.64,247.03,247.51,6500.0,206.9748,207.3684,206.8576,207.2595,6500.0
2014-08-21 13:00:00,247.5,247.97,247.49,247.91,5100.0,207.2511,207.6447,207.2428,207.5945,5100.0
2014-08-21 13:30:00,247.83,247.99,247.75,247.98,7500.0,207.5275,207.6615,207.4605,207.6531,7500.0
2014-08-21 14:00:00,247.85,247.95,247.82,247.95,7000.0,207.5442,207.628,207.5191,207.628,7000.0
2014-08-21 14:30:00,247.86,248.1,247.83,248.09,10200.0,207.5526,207.7536,207.5275,207.7452,10200.0
2014-08-21 15:00:00,248.08,248.2,247.86,248.2,14300.0,207.7368,207.8373,207.5526,207.8373,14300.0
2014-08-21 15:30:00,248.1,248.36,247.72,247.86,39400.0,207.7536,207.9713,207.4354,207.5526,39400.0
2014-08-22 09:30:00,247.47,247.86,246.68,247.42,17500.0,207.226,207.5526,206.5645,207.1841,17500.0
2014-08-22 10:00:00,247.63,248.01,247.41,247.63,17000.0,207.36,207.6782,207.1758,207.36,17000.0
2014-08-22 10:30:00,247.74,248.01,247.28,247.28,18800.0,207.4521,207.6782,207.0669,207.0669,18800.0
2014-08-22 11:00:00,247.18,247.18,246.75,247.04,23400.0,206.9832,206.9832,206.6231,206.8659,23400.0
2014-08-22 11:30:00,247.1,247.14,246.82,247.07,4700.0,206.9162,206.9497,206.6817,206.8911,4700.0
2014-08-22 12:00:00,247.14,247.67,247.03,247.58,7300.0,206.9497,207.3935,206.8576,207.3181,7300.0
2014-08-22 12:30:00,247.72,247.76,247.54,247.61,6200.0,207.4354,207.4689,207.2846,207.3432,6200.0
2014-08-22 13:00:00,247.61,247.99,247.41,247.99,6300.0,207.3432,207.6615,207.1758,207.6615,6300.0
2014-08-22 13:30:00,247.99,248.1,247.7,247.7,5100.0,207.6615,207.7536,207.4186,207.4186,5100.0
2014-08-22 14:00:00,247.59,247.84,247.34,247.36,5600.0,207.3265,207.5358,207.1172,207.1339,5600.0
2014-08-22 14:30:00,247.32,247.58,247.12,247.49,9200.0,207.1004,207.3181,206.9329,207.2428,9200.0
2014-08-22 15:00:00,247.41,248.11,247.41,247.77,21900.0,207.1758,207.7619,207.1758,207.4772,21900.0
2014-08-22 15:30:00,247.65,247.7,246.9,247.05,22200.0,207.3767,207.4186,206.7487,206.8743,22200.0
2014-08-25 09:30:00,248.41,249.38,248.11,249.34,24600.0,208.0132,208.8254,207.7619,208.7919,24600.0
2014-08-25 10:00:00,249.19,249.89,249.19,249.83,39600.0,208.6663,209.2525,208.6663,209.2022,39600.0
2014-08-25 10:30:00,249.62,250.41,249.44,250.07,99000.0,209.0264,209.6879,208.8757,209.4032,99000.0
2014-08-25 11:00:00,250.13,250.45,250.05,250.35,26600.0,209.4534,209.7214,209.3865,209.6377,26600.0
2014-08-25 11:30:00,250.37,250.66,250.3,250.44,7400.0,209.6544,209.8973,209.5958,209.713,7400.0
2014-08-25 12:00:00,250.55,250.6,250.0,250.12,27800.0,209.8051,209.847,209.3446,209.4451,27800.0
2014-08-25 12:30:00,250.04,250.31,249.82,250.26,14800.0,209.3781,209.6042,209.1939,209.5623,14800.0
2014-08-25 13:00:00,250.13,250.29,249.67,249.7,25400.0,209.4534,209.5874,209.0682,209.0934,25400.0
2014-08-25 13:30:00,249.76,249.97,249.61,249.79,16800.0,209.1436,209.3195,209.018,209.1687,16800.0
2014-08-25 14:00:00,249.79,250.01,249.65,249.76,20200.0,209.1687,209.353,209.0515,209.1436,20200.0
2014-08-25 14:30:00,249.75,250.04,249.68,249.91,17100.0,209.1352,209.3781,209.0766,209.2692,17100.0
2014-08-25 15:00:00,249.91,249.94,249.35,249.37,24100.0,209.2692,209.2943,208.8003,208.817,24100.0
2014-08-25 15:30:00,249.4,249.9,249.36,249.53,38200.0,208.8422,209.2608,208.8087,208.951,38200.0
2014-08-26 09:30:00,249.73,250.35,249.24,249.43,14500.0,209.1185,209.6377,208.7082,208.8673,14500.0
2014-08-26 10:00:00,249.28,249.4,248.18,248.35,16000.0,208.7417,208.8422,207.8206,207.9629,16000.0
2014-08-26 10:30:00,248.39,249.0,248.34,248.79,53200.0,207.9964,208.5072,207.9545,208.3314,53200.0
2014-08-26 11:00:00,248.81,249.0,248.71,248.96,20800.0,208.3481,208.5072,208.2644,208.4737,20800.0
2014-08-26 11:30:00,248.92,248.93,248.32,248.32,11100.0,208.4402,208.4486,207.9378,207.9378,11100.0
2014-08-26 12:00:00,248.38,248.5,248.16,248.27,11700.0,207.988,208.0885,207.8038,207.8959,11700.0
2014-08-26 12:30:00,248.21,248.34,247.79,248.26,8900.0,207.8457,207.9545,207.494,207.8875,8900.0
2014-08-26 13:00:00,248.2,248.26,247.99,248.05,15200.0,207.8373,207.8875,207.6615,207.7117,15200.0
2014-08-26 13:30:00,248.06,248.33,247.9,248.22,14900.0,207.7201,207.9462,207.5861,207.8541,14900.0
2014-08-26 14:00:00,248.27,248.62,248.23,248.61,11300.0,207.8959,208.189,207.8624,208.1806,11300.0
2014-08-26 14:30:00,248.55,248.55,248.37,248.42,16400.0,208.1304,208.1304,207.9797,208.0215,16400.0
2014-08-26 15:00:00,248.42,248.52,248.02,248.07,22900.0,208.0215,208.1053,207.6866,207.7284,22900.0
2014-08-26 15:30:00,248.06,248.96,248.02,248.78,94300.0,207.7201,208.4737,207.6866,208.323,94300.0
2014-08-27 09:30:00,248.27,248.37,246.79,246.79,9400.0,207.8959,207.9797,206.6566,206.6566,9400.0
2014-08-27 10:00:00,246.8,247.14,246.6,246.6,17200.0,206.665,206.9497,206.4975,206.4975,17200.0
2014-08-27 10:30:00,246.56,246.62,246.17,246.28,24400.0,206.464,206.5142,206.1374,206.2295,24400.0
2014-08-27 11:00:00,246.34,246.39,245.96,246.03,15000.0,206.2798,206.3216,205.9616,206.0202,15000.0
2014-08-27 11:30:00,245.96,246.01,245.7,245.86,6400.0,205.9616,206.0034,205.7439,205.8778,6400.0
2014-08-27 12:00:00,245.73,245.74,245.44,245.68,10500.0,205.769,205.7774,205.5261,205.7271,10500.0
2014-08-27 12:30:00,245.57,245.88,245.51,245.71,5500.0,205.635,205.8946,205.5848,205.7522,5500.0
2014-08-27 13:00:00,245.71,246.19,245.62,245.89,10900.0,205.7522,206.1542,205.6769,205.903,10900.0
2014-08-27 13:30:00,246.06,246.24,246.04,246.2,4900.0,206.0453,206.196,206.0286,206.1625,4900.0
2014-08-27 14:00:00,246.2,246.46,246.1,246.43,22000.0,206.1625,206.3803,206.0788,206.3551,22000.0
2014-08-27 14:30:00,246.41,246.42,245.72,245.79,9500.0,206.3384,206.3468,205.7606,205.8192,9500.0
2014-08-27 15:00:00,245.79,246.12,245.79,246.02,24400.0,205.8192,206.0956,205.8192,206.0118,24400.0
2014-08-27 15:30:00,246.02,246.22,245.82,246.01,53200.0,206.0118,206.1793,205.8443,206.0034,53200.0
2014-08-28 09:30:00,244.63,245.75,244.01,245.42,14900.0,204.8479,205.7857,204.3287,205.5094,14900.0
2014-08-28 10:00:00,245.5,245.5,244.87,245.39,13800.0,205.5764,205.5764,205.0488,205.4843,13800.0
2014-08-28 10:30:00,245.43,245.87,245.16,245.57,7800.0,205.5178,205.8862,205.2917,205.635,7800.0
2014-08-28 11:00:00,245.71,245.77,245.34,245.65,4000.0,205.7522,205.8025,205.4424,205.702,4000.0
2014-08-28 11:30:00,245.66,245.82,245.29,245.38,15300.0,205.7104,205.8443,205.4005,205.4759,15300.0
2014-08-28 12:00:00,245.36,245.5,245.2,245.43,8100.0,205.4591,205.5764,205.3252,205.5178,8100.0
2014-08-28 12:30:00,245.5,245.5,245.23,245.26,6500.0,205.5764,205.5764,205.3503,205.3754,6500.0
2014-08-28 13:00:00,245.26,245.37,245.08,245.23,9000.0,205.3754,205.4675,205.2247,205.3503,9000.0
2014-08-28 13:30:00,245.27,245.36,245.04,245.05,13600.0,205.3838,205.4591,205.1912,205.1996,13600.0
2014-08-28 14:00:00,245.08,245.27,244.98,245.2,12400.0,205.2247,205.3838,205.1409,205.3252,12400.0
2014-08-28 14:30:00,245.17,245.29,245.03,245.03,12600.0,205.3,205.4005,205.1828,205.1828,12600.0
2014-08-28 15:00:00,245.09,245.64,245.03,245.44,17000.0,205.2331,205.6936,205.1828,205.5261,17000.0
2014-08-28 15:30:00,245.53,245.64,245.28,245.5,44400.0,205.6015,205.6936,205.3922,205.5764,44400.0
2014-08-29 09:30:00,245.57,246.63,245.2,245.66,10100.0,205.635,206.5226,205.3252,205.7104,10100.0
2014-08-29 10:00:00,245.79,245.79,245.06,245.23,12900.0,205.8192,205.8192,205.2079,205.3503,12900.0
2014-08-29 10:30:00,245.11,245.48,245.03,245.38,4200.0,205.2498,205.5596,205.1828,205.4759,4200.0
2014-08-29 11:00:00,245.49,245.92,245.4,245.73,14600.0,205.568,205.9281,205.4926,205.769,14600.0
2014-08-29 11:30:00,245.72,246.11,245.65,246.06,4200.0,205.7606,206.0872,205.702,206.0453,4200.0
2014-08-29 12:00:00,246.14,246.24,246.0,246.0,32100.0,206.1123,206.196,205.9951,205.9951,32100.0
2014-08-29 12:30:00,245.99,245.99,245.65,245.9,18000.0,205.9867,205.9867,205.702,205.9113,18000.0
2014-08-29 13:00:00,245.96,245.99,245.84,245.93,3800.0,205.9616,205.9867,205.8611,205.9365,3800.0
2014-08-29 13:30:00,245.84,245.85,245.6,245.85,4800.0,205.8611,205.8695,205.6601,205.8695,4800.0
2014-08-29 14:00:00,245.88,246.08,245.88,245.99,11800.0,205.8946,206.0621,205.8946,205.9867,11800.0
2014-08-29 14:30:00,245.94,246.0,245.83,245.92,6300.0,205.9448,205.9951,205.8527,205.9281,6300.0
2014-08-29 15:00:00,245.9,246.03,245.83,246.0,9100.0,205.9113,206.0202,205.8527,205.9951,9100.0
2014-08-29 15:30:00,246.0,246.24,245.89,246.16,34200.0,205.9951,206.196,205.903,206.1291,34200.0
2014-09-02 09:30:00,246.97,246.97,245.64,246.36,20400.0,206.8073,206.8073,205.6936,206.2965,20400.0
2014-09-02 10:00:00,246.36,247.73,246.28,247.6,32000.0,206.2965,207.4437,206.2295,207.3349,32000.0
2014-09-02 10:30:00,247.63,247.63,246.9,247.59,24300.0,207.36,207.36,206.7487,207.3265,24300.0
2014-09-02 11:00:00,247.43,247.46,246.5,246.57,15000.0,207.1925,207.2176,206.4138,206.4724,15000.0
2014-09-02 11:30:00,246.56,246.76,246.08,246.34,21200.0,206.464,206.6315,206.0621,206.2798,21200.0
2014-09-02 12:00:00,246.44,246.72,246.26,246.72,15800.0,206.3635,206.598,206.2128,206.598,15800.0
2014-09-02 12:30:00,246.55,246.55,246.01,246.29,17700.0,206.4556,206.4556,206.0034,206.2379,17700.0
2014-09-02 13:00:00,246.31,246.39,246.03,246.39,17000.0,206.2547,206.3216,206.0202,206.3216,17000.0
2014-09-02 13:30:00,246.3,246.84,246.24,246.82,13800.0,206.2463,206.6985,206.196,206.6817,13800.0
2014-09-02 14:00:00,246.76,247.15,246.67,247.08,13800.0,206.6315,206.9581,206.5561,206.8994,13800.0
2014-09-02 14:30:00,247.16,247.48,246.83,247.44,15400.0,206.9664,207.2344,206.6901,207.2009,15400.0
2014-09-02 15:00:00,247.37,247.58,247.24,247.57,14600.0,207.1423,207.3181,207.0334,207.3098,14600.0
2014-09-02 15:30:00,247.44,247.59,247.16,247.33,35100.0,207.2009,207.3265,206.9664,207.1088,35100.0
2014-09-03 09:30:00,248.0,248.95,248.0,248.69,12200.0,207.6698,208.4653,207.6698,208.2476,12200.0
2014-09-03 10:00:00,248.6,249.15,248.6,248.92,15900.0,208.1723,208.6328,208.1723,208.4402,15900.0
2014-09-03 10:30:00,248.93,249.29,248.76,249.26,14700.0,208.4486,208.75,208.3062,208.7249,14700.0
2014-09-03 11:00:00,249.31,249.67,248.87,248.87,36200.0,208.7668,209.0682,208.3983,208.3983,36200.0
2014-09-03 11:30:00,248.87,249.35,248.87,249.0,29100.0,208.3983,208.8003,208.3983,208.5072,29100.0
2014-09-03 12:00:00,249.02,249.29,249.0,249.28,11000.0,208.524,208.75,208.5072,208.7417,11000.0
2014-09-03 12:30:00,249.23,249.64,249.08,249.5,13400.0,208.6998,209.0431,208.5742,208.9259,13400.0
2014-09-03 13:00:00,249.51,249.63,249.33,249.54,9500.0,208.9343,209.0348,208.7835,208.9594,9500.0
2014-09-03 13:30:00,249.58,249.64,249.41,249.55,14400.0,208.9929,209.0431,208.8505,208.9678,14400.0
2014-09-03 14:00:00,249.56,249.66,249.45,249.53,18800.0,208.9761,209.0599,208.884,208.951,18800.0
2014-09-03 14:30:00,249.57,249.71,249.49,249.6,14800.0,208.9845,209.1017,208.9175,209.0096,14800.0
2014-09-03 15:00:00,249.6,250.01,249.53,249.87,27300.0,209.0096,209.353,208.951,209.2357,27300.0
2014-09-03 15:30:00,249.83,249.98,249.67,249.85,57300.0,209.2022,209.3278,209.0682,209.219,57300.0
2014-09-04 09:30:00,251.14,251.8,249.85,251.8,24500.0,210.2992,210.8519,209.219,210.8519,24500.0
2014-09-04 10:00:00,251.79,253.31,251.79,252.95,29200.0,210.8435,212.1163,210.8435,211.8149,29200.0
2014-09-04 10:30:00,252.95,253.32,252.75,252.85,28500.0,211.8149,212.1247,211.6474,211.7311,28500.0
2014-09-04 11:00:00,252.95,253.22,252.81,252.91,18100.0,211.8149,212.0409,211.6976,211.7814,18100.0
2014-09-04 11:30:00,252.87,253.08,252.6,252.94,17300.0,211.7479,211.9237,211.5218,211.8065,17300.0
2014-09-04 12:00:00,252.78,253.18,252.68,252.89,14400.0,211.6725,212.0074,211.5888,211.7646,14400.0
2014-09-04 12:30:00,252.93,252.99,252.31,252.39,18400.0,211.7981,211.8483,211.2789,211.3459,18400.0
2014-09-04 13:00:00,252.39,252.61,252.24,252.29,20500.0,211.3459,211.5301,211.2203,211.2622,20500.0
2014-09-04 13:30:00,252.3,252.47,251.81,251.98,25100.0,211.2706,211.4129,210.8602,211.0026,25100.0
2014-09-04 14:00:00,252.04,252.09,251.56,251.56,15500.0,211.0528,211.0947,210.6509,210.6509,15500.0
2014-09-04 14:30:00,251.59,251.69,251.14,251.2,26500.0,210.676,210.7598,210.2992,210.3494,26500.0
2014-09-04 15:00:00,251.15,251.25,250.47,251.08,21700.0,210.3076,210.3913,209.7382,210.249,21700.0
2014-09-04 15:30:00,251.12,251.75,250.74,251.64,84700.0,210.2824,210.81,209.9642,210.7179,84700.0
2014-09-05 09:30:00,251.18,251.47,249.36,250.84,25700.0,210.3327,210.5755,208.8087,210.048,25700.0
2014-09-05 10:00:00,250.67,250.72,249.99,250.15,29300.0,209.9056,209.9475,209.3362,209.4702,29300.0
2014-09-05 10:30:00,250.12,250.2,249.22,249.79,17100.0,209.4451,209.5121,208.6914,209.1687,17100.0
2014-09-05 11:00:00,249.74,250.32,249.7,250.06,13400.0,209.1269,209.6125,209.0934,209.3948,13400.0
2014-09-05 11:30:00,249.98,250.23,249.91,250.0,25400.0,209.3278,209.5372,209.2692,209.3446,25400.0
2014-09-05 12:00:00,250.04,250.22,249.85,250.21,9400.0,209.3781,209.5288,209.219,209.5204,9400.0
2014-09-05 12:30:00,250.2,250.47,250.08,250.13,9400.0,209.5121,209.7382,209.4116,209.4534,9400.0
2014-09-05 13:00:00,250.13,250.29,249.96,250.1,9700.0,209.4534,209.5874,209.3111,209.4283,9700.0
2014-09-05 13:30:00,250.03,250.14,249.81,249.97,14500.0,209.3697,209.4618,209.1855,209.3195,14500.0
2014-09-05 14:00:00,249.93,250.22,249.78,249.78,13100.0,209.286,209.5288,209.1604,209.1604,13100.0
2014-09-05 14:30:00,249.78,249.88,249.58,249.76,25000.0,209.1604,209.2441,208.9929,209.1436,25000.0
2014-09-05 15:00:00,249.76,249.86,249.25,249.25,33800.0,209.1436,209.2274,208.7166,208.7166,33800.0
2014-09-05 15:30:00,249.27,249.49,248.94,249.38,72000.0,208.7333,208.9175,208.457,208.8254,72000.0
2014-09-08 09:30:00,248.59,250.57,248.59,250.3,13400.0,208.1639,209.8219,208.1639,209.5958,13400.0
2014-09-08 10:00:00,250.5,250.5,250.02,250.02,8700.0,209.7633,209.7633,209.3613,209.3613,8700.0
2014-09-08 10:30:00,250.06,250.06,249.0,249.41,35000.0,209.3948,209.3948,208.5072,208.8505,35000.0
2014-09-08 11:00:00,249.41,249.68,249.28,249.52,13400.0,208.8505,209.0766,208.7417,208.9426,13400.0
2014-09-08 11:30:00,249.57,249.87,249.34,249.53,15700.0,208.9845,209.2357,208.7919,208.951,15700.0
2014-09-08 12:00:00,249.41,249.45,249.24,249.33,4700.0,208.8505,208.884,208.7082,208.7835,4700.0
2014-09-08 12:30:00,249.39,249.73,249.3,249.73,18000.0,208.8338,209.1185,208.7584,209.1185,18000.0
2014-09-08 13:00:00,249.78,249.78,248.88,248.88,10900.0,209.1604,209.1604,208.4067,208.4067,10900.0
2014-09-08 13:30:00,248.86,249.06,248.7,248.79,5000.0,208.39,208.5574,208.256,208.3314,5000.0
2014-09-08 14:00:00,248.74,248.98,248.63,248.98,8700.0,208.2895,208.4905,208.1974,208.4905,8700.0
2014-09-08 14:30:00,248.88,248.88,248.67,248.67,5700.0,208.4067,208.4067,208.2309,208.2309,5700.0
2014-09-08 15:00:00,248.74,248.91,248.65,248.78,12900.0,208.2895,208.4318,208.2141,208.323,12900.0
2014-09-08 15:30:00,248.75,249.14,248.66,248.8,23000.0,208.2979,208.6244,208.2225,208.3397,23000.0
2014-09-09 09:30:00,249.23,249.23,248.12,248.42,13000.0,208.6998,208.6998,207.7703,208.0215,13000.0
2014-09-09 10:00:00,248.41,248.42,247.75,247.98,11300.0,208.0132,208.0215,207.4605,207.6531,11300.0
2014-09-09 10:30:00,247.84,248.08,247.67,247.91,9400.0,207.5358,207.7368,207.3935,207.5945,9400.0
2014-09-09 11:00:00,247.92,248.43,247.92,248.0,14200.0,207.6028,208.0299,207.6028,207.6698,14200.0
2014-09-09 11:30:00,248.0,248.05,247.62,247.69,32100.0,207.6698,207.7117,207.3516,207.4102,32100.0
2014-09-09 12:00:00,247.75,247.83,247.31,247.81,26900.0,207.4605,207.5275,207.092,207.5107,26900.0
2014-09-09 12:30:00,247.8,247.88,247.43,247.52,8900.0,207.5024,207.5693,207.1925,207.2679,8900.0
2014-09-09 13:00:00,247.4,247.68,247.31,247.41,5400.0,207.1674,207.4019,207.092,207.1758,5400.0
2014-09-09 13:30:00,247.43,248.11,247.43,248.0,41300.0,207.1925,207.7619,207.1925,207.6698,41300.0
2014-09-09 14:00:00,247.84,248.0,247.45,247.45,7700.0,207.5358,207.6698,207.2093,207.2093,7700.0
2014-09-09 14:30:00,247.43,247.6,247.12,247.34,12500.0,207.1925,207.3349,206.9329,207.1172,12500.0
2014-09-09 15:00:00,247.45,247.53,246.82,247.07,21100.0,207.2093,207.2763,206.6817,206.8911,21100.0
2014-09-09 15:30:00,247.06,247.3,246.83,246.87,49200.0,206.8827,207.0837,206.6901,206.7236,49200.0
2014-09-10 09:30:00,247.26,247.26,245.48,245.74,12200.0,207.0502,207.0502,205.5596,205.7774,12200.0
2014-09-10 10:00:00,245.75,246.35,245.63,245.99,8400.0,205.7857,206.2882,205.6852,205.9867,8400.0
2014-09-10 10:30:00,246.18,246.18,245.24,245.85,7300.0,206.1458,206.1458,205.3587,205.8695,7300.0
2014-09-10 11:00:00,246.07,246.24,245.78,246.16,13500.0,206.0537,206.196,205.8108,206.1291,13500.0
2014-09-10 11:30:00,246.13,246.55,246.03,246.26,7300.0,206.1039,206.4556,206.0202,206.2128,7300.0
2014-09-10 12:00:00,246.33,246.81,246.08,246.64,13000.0,206.2714,206.6733,206.0621,206.531,13000.0
2014-09-10 12:30:00,246.65,246.88,246.5,246.69,4200.0,206.5394,206.732,206.4138,206.5729,4200.0
2014-09-10 13:00:00,246.59,247.15,246.47,246.91,11000.0,206.4891,206.9581,206.3886,206.7571,11000.0
2014-09-10 13:30:00,246.97,246.97,246.51,246.53,13000.0,206.8073,206.8073,206.4221,206.4389,13000.0
2014-09-10 14:00:00,246.75,246.75,246.54,246.63,12400.0,206.6231,206.6231,206.4473,206.5226,12400.0
2014-09-10 14:30:00,246.54,246.73,246.38,246.51,13200.0,206.4473,206.6064,206.3133,206.4221,13200.0
2014-09-10 15:00:00,246.66,246.78,246.55,246.65,25200.0,206.5477,206.6482,206.4556,206.5394,25200.0
2014-09-10 15:30:00,246.62,246.8,246.51,246.52,33100.0,206.5142,206.665,206.4221,206.4305,33100.0
2014-09-11 09:30:00,245.59,246.94,244.68,246.69,7100.0,205.6517,206.7822,204.8897,206.5729,7100.0
2014-09-11 10:00:00,246.71,247.27,246.62,247.0,30100.0,206.5896,207.0585,206.5142,206.8324,30100.0
2014-09-11 10:30:00,247.09,247.16,246.61,247.04,22700.0,206.9078,206.9664,206.5059,206.8659,22700.0
2014-09-11 11:00:00,247.04,247.31,246.95,247.1,37700.0,206.8659,207.092,206.7906,206.9162,37700.0
2014-09-11 11:30:00,247.15,247.37,247.02,247.2,12900.0,206.9581,207.1423,206.8492,206.9999,12900.0
2014-09-11 12:00:00,247.2,247.43,247.02,247.26,13600.0,206.9999,207.1925,206.8492,207.0502,13600.0
2014-09-11 12:30:00,247.31,247.33,246.72,246.98,5600.0,207.092,207.1088,206.598,206.8157,5600.0
2014-09-11 13:00:00,247.0,247.12,246.71,246.75,5700.0,206.8324,206.9329,206.5896,206.6231,5700.0
2014-09-11 13:30:00,246.81,246.94,246.56,246.77,17300.0,206.6733,206.7822,206.464,206.6399,17300.0
2014-09-11 14:00:00,246.75,247.06,246.69,246.8,12600.0,206.6231,206.8827,206.5729,206.665,12600.0
2014-09-11 14:30:00,246.79,246.88,246.62,246.75,10800.0,206.6566,206.732,206.5142,206.6231,10800.0
2014-09-11 15:00:00,246.76,246.87,246.56,246.71,18100.0,206.6315,206.7236,206.464,206.5896,18100.0
2014-09-11 15:30:00,246.75,246.77,246.47,246.52,41900.0,206.6231,206.6399,206.3886,206.4305,41900.0
2014-09-12 09:30:00,245.91,246.73,245.3,246.36,91000.0,205.9197,206.6064,205.4089,206.2965,91000.0
2014-09-12 10:00:00,246.46,246.89,245.98,246.81,17600.0,206.3803,206.7403,205.9783,206.6733,17600.0
2014-09-12 10:30:00,246.72,247.15,246.67,247.1,39000.0,206.598,206.9581,206.5561,206.9162,39000.0
2014-09-12 11:00:00,247.12,247.13,246.56,247.01,46300.0,206.9329,206.9413,206.464,206.8408,46300.0
2014-09-12 11:30:00,246.89,247.24,246.71,246.99,8800.0,206.7403,207.0334,206.5896,206.8241,8800.0
2014-09-12 12:00:00,247.0,247.27,246.54,246.95,37200.0,206.8324,207.0585,206.4473,206.7906,37200.0
2014-09-12 12:30:00,246.97,247.04,246.73,247.0,7300.0,206.8073,206.8659,206.6064,206.8324,7300.0
2014-09-12 13:00:00,246.87,247.1,246.8,247.09,68900.0,206.7236,206.9162,206.665,206.9078,68900.0
2014-09-12 13:30:00,247.1,247.74,247.0,247.69,12200.0,206.9162,207.4521,206.8324,207.4102,12200.0
2014-09-12 14:00:00,247.68,248.35,247.63,248.2,22300.0,207.4019,207.9629,207.36,207.8373,22300.0
2014-09-12 14:30:00,248.13,248.24,247.54,247.75,19000.0,207.7787,207.8708,207.2846,207.4605,19000.0
2014-09-12 15:00:00,247.64,248.26,247.54,248.13,7400.0,207.3684,207.8875,207.2846,207.7787,7400.0
2014-09-12 15:30:00,248.2,248.5,247.99,248.49,28100.0,207.8373,208.0885,207.6615,208.0801,28100.0
2014-09-15 09:30:00,248.88,249.29,247.04,247.08,22300.0,208.4067,208.75,206.8659,206.8994,22300.0
2014-09-15 10:00:00,247.06,247.81,246.71,247.73,12000.0,206.8827,207.5107,206.5896,207.4437,12000.0
2014-09-15 10:30:00,247.75,248.02,247.6,247.94,8400.0,207.4605,207.6866,207.3349,207.6196,8400.0
2014-09-15 11:00:00,247.94,248.22,247.6,247.86,10500.0,207.6196,207.8541,207.3349,207.5526,10500.0
2014-09-15 11:30:00,247.93,247.93,247.6,247.6,8600.0,207.6112,207.6112,207.3349,207.3349,8600.0
2014-09-15 12:00:00,247.67,248.34,247.67,248.16,9800.0,207.3935,207.9545,207.3935,207.8038,9800.0
2014-09-15 12:30:00,248.16,248.4,247.89,248.15,3900.0,207.8038,208.0048,207.5777,207.7954,3900.0
2014-09-15 13:00:00,248.09,248.45,247.96,247.96,5600.0,207.7452,208.0466,207.6363,207.6363,5600.0
2014-09-15 13:30:00,248.15,248.61,247.92,247.99,10400.0,207.7954,208.1806,207.6028,207.6615,10400.0
2014-09-15 14:00:00,248.0,248.98,247.9,248.98,6900.0,207.6698,208.4905,207.5861,208.4905,6900.0
2014-09-15 14:30:00,249.0,249.1,248.52,248.77,9400.0,208.5072,208.5909,208.1053,208.3146,9400.0
2014-09-15 15:00:00,248.7,248.94,248.57,248.74,14900.0,208.256,208.457,208.1471,208.2895,14900.0
2014-09-15 15:30:00,248.7,248.79,248.32,248.38,44700.0,208.256,208.3314,207.9378,207.988,44700.0
2014-09-16 09:30:00,248.37,248.78,246.1,247.63,52800.0,207.9797,208.323,206.0788,207.36,52800.0
2014-09-16 10:00:00,247.77,248.1,247.4,247.4,19000.0,207.4772,207.7536,207.1674,207.1674,19000.0
2014-09-16 10:30:00,247.48,247.63,246.62,246.67,17600.0,207.2344,207.36,206.5142,206.5561,17600.0
2014-09-16 11:00:00,246.64,246.64,245.82,246.22,12200.0,206.531,206.531,205.8443,206.1793,12200.0
2014-09-16 11:30:00,246.6,247.03,246.2,246.94,21900.0,206.4975,206.8576,206.1625,206.7822,21900.0
2014-09-16 12:00:00,246.88,247.19,246.71,246.98,6900.0,206.732,206.9916,206.5896,206.8157,6900.0
2014-09-16 12:30:00,246.98,247.11,246.71,246.79,14800.0,206.8157,206.9246,206.5896,206.6566,14800.0
2014-09-16 13:00:00,246.79,247.51,246.72,247.28,132700.0,206.6566,207.2595,206.598,207.0669,132700.0
2014-09-16 13:30:00,247.36,248.14,247.35,248.14,5300.0,207.1339,207.7871,207.1255,207.7871,5300.0
2014-09-16 14:00:00,248.13,249.0,248.13,248.79,18900.0,207.7787,208.5072,207.7787,208.3314,18900.0
2014-09-16 14:30:00,248.83,249.01,248.61,248.63,19300.0,208.3649,208.5156,208.1806,208.1974,19300.0
2014-09-16 15:00:00,248.67,248.94,248.55,248.6,12000.0,208.2309,208.457,208.1304,208.1723,12000.0
2014-09-16 15:30:00,248.58,248.75,248.51,248.67,28600.0,208.1555,208.2979,208.0969,208.2309,28600.0
2014-09-17 09:30:00,249.86,250.67,249.14,250.29,29400.0,209.2274,209.9056,208.6244,209.5874,29400.0
2014-09-17 10:00:00,250.24,250.41,250.06,250.23,11500.0,209.5456,209.6879,209.3948,209.5372,11500.0
2014-09-17 10:30:00,250.15,250.44,250.15,250.31,22400.0,209.4702,209.713,209.4702,209.6042,22400.0
2014-09-17 11:00:00,250.32,250.42,250.15,250.3,14600.0,209.6125,209.6963,209.4702,209.5958,14600.0
2014-09-17 11:30:00,250.25,250.32,250.15,250.21,13800.0,209.5539,209.6125,209.4702,209.5204,13800.0
2014-09-17 12:00:00,250.21,250.31,250.08,250.12,20400.0,209.5204,209.6042,209.4116,209.4451,20400.0
2014-09-17 12:30:00,250.11,250.39,250.09,250.16,16600.0,209.4367,209.6712,209.4199,209.4786,16600.0
2014-09-17 13:00:00,250.1,250.18,249.77,249.89,34600.0,209.4283,209.4953,209.152,209.2525,34600.0
2014-09-17 13:30:00,249.8,249.92,249.39,249.9,10200.0,209.1771,209.2776,208.8338,209.2608,10200.0
2014-09-17 14:00:00,249.91,251.49,248.92,251.49,49000.0,209.2692,210.5923,208.4402,210.5923,49000.0
2014-09-17 14:30:00,251.29,251.45,250.06,250.55,19800.0,210.4248,210.5588,209.3948,209.8051,19800.0
2014-09-17 15:00:00,250.6,251.23,250.25,250.78,19900.0,209.847,210.3746,209.5539,209.9977,19900.0
2014-09-17 15:30:00,250.61,250.64,249.8,250.32,89800.0,209.8554,209.8805,209.1771,209.6125,89800.0
2014-09-18 09:30:00,251.1,252.0,250.14,250.98,20700.0,210.2657,211.0193,209.4618,210.1652,20700.0
2014-09-18 10:00:00,250.96,251.96,250.84,251.31,20900.0,210.1485,210.9858,210.048,210.4415,20900.0
2014-09-18 10:30:00,251.41,252.22,251.41,252.0,26900.0,210.5253,211.2036,210.5253,211.0193,26900.0
2014-09-18 11:00:00,252.03,252.35,251.96,252.24,13600.0,211.0445,211.3124,210.9858,211.2203,13600.0
2014-09-18 11:30:00,252.34,252.46,252.13,252.38,13900.0,211.304,211.4045,211.1282,211.3375,13900.0
2014-09-18 12:00:00,252.39,252.95,252.28,252.95,12700.0,211.3459,211.8149,211.2538,211.8149,12700.0
2014-09-18 12:30:00,252.98,253.01,252.58,252.73,16700.0,211.84,211.8651,211.505,211.6306,16700.0
2014-09-18 13:00:00,252.73,253.08,252.7,252.87,11800.0,211.6306,211.9237,211.6055,211.7479,11800.0
2014-09-18 13:30:00,252.74,253.01,252.54,252.63,9300.0,211.639,211.8651,211.4715,211.5469,9300.0
2014-09-18 14:00:00,252.67,253.38,252.67,253.28,17900.0,211.5804,212.1749,211.5804,212.0912,17900.0
2014-09-18 14:30:00,253.38,253.38,253.04,253.3,14900.0,212.1749,212.1749,211.8902,212.1079,14900.0
2014-09-18 15:00:00,253.24,253.49,253.2,253.35,18500.0,212.0577,212.267,212.0242,212.1498,18500.0
2014-09-18 15:30:00,253.35,253.46,253.03,253.08,38800.0,212.1498,212.2419,211.8818,211.9237,38800.0
2014-09-19 09:30:00,254.38,254.57,253.0,253.94,55200.0,213.0123,213.1714,211.8567,212.6439,55200.0
2014-09-19 10:00:00,253.81,254.12,253.54,253.85,21200.0,212.535,212.7946,212.3089,212.5685,21200.0
2014-09-19 10:30:00,253.81,253.9,253.36,253.52,17400.0,212.535,212.6104,212.1582,212.2922,17400.0
2014-09-19 11:00:00,253.42,254.1,253.42,253.85,18900.0,212.2084,212.7778,212.2084,212.5685,18900.0
2014-09-19 11:30:00,253.31,253.4,252.67,252.95,9900.0,212.1163,212.1917,211.5804,211.8149,9900.0
2014-09-19 12:00:00,252.73,253.0,252.68,252.91,7200.0,211.6306,211.8567,211.5888,211.7814,7200.0
2014-09-19 12:30:00,252.98,253.09,252.83,253.0,17300.0,211.84,211.9321,211.7144,211.8567,17300.0
2014-09-19 13:00:00,252.9,252.9,252.17,252.62,8200.0,211.773,211.773,211.1617,211.5385,8200.0
2014-09-19 13:30:00,252.73,253.06,252.55,252.98,8900.0,211.6306,211.907,211.4799,211.84,8900.0
2014-09-19 14:00:00,252.86,253.46,252.86,253.37,8200.0,211.7395,212.2419,211.7395,212.1665,8200.0
2014-09-19 14:30:00,253.36,253.84,253.17,253.69,11000.0,212.1582,212.5601,211.9991,212.4345,11000.0
2014-09-19 15:00:00,253.71,254.33,253.71,253.94,34200.0,212.4513,212.9704,212.4513,212.6439,34200.0
2014-09-19 15:30:00,253.98,254.06,253.28,253.46,55700.0,212.6773,212.7443,212.0912,212.2419,55700.0
2014-09-22 09:30:00,252.79,253.5,251.31,252.51,23100.0,211.6809,212.2754,210.4415,211.4464,23100.0
2014-09-22 10:00:00,252.47,253.18,252.27,252.61,22800.0,211.4129,212.0074,211.2454,211.5301,22800.0
2014-09-22 10:30:00,252.57,252.75,251.59,251.75,15300.0,211.4966,211.6474,210.676,210.81,15300.0
2014-09-22 11:00:00,251.86,251.98,251.52,251.68,16200.0,210.9021,211.0026,210.6174,210.7514,16200.0
2014-09-22 11:30:00,251.69,251.73,251.04,251.07,14800.0,210.7598,210.7932,210.2155,210.2406,14800.0
2014-09-22 12:00:00,251.23,251.71,251.09,251.68,12900.0,210.3746,210.7765,210.2573,210.7514,12900.0
2014-09-22 12:30:00,251.68,251.75,251.34,251.34,8000.0,210.7514,210.81,210.4667,210.4667,8000.0
2014-09-22 13:00:00,251.52,251.53,251.07,251.25,11400.0,210.6174,210.6258,210.2406,210.3913,11400.0
2014-09-22 13:30:00,251.48,251.48,251.16,251.31,7500.0,210.5839,210.5839,210.3159,210.4415,7500.0
2014-09-22 14:00:00,251.3,251.4,250.7,250.7,11100.0,210.4332,210.5169,209.9307,209.9307,11100.0
2014-09-22 14:30:00,250.7,251.04,250.67,250.78,8900.0,209.9307,210.2155,209.9056,209.9977,8900.0
2014-09-22 15:00:00,250.84,250.91,250.65,250.76,14800.0,210.048,210.1066,209.8889,209.981,14800.0
2014-09-22 15:30:00,250.76,251.44,250.63,251.29,44900.0,209.981,210.5504,209.8721,210.4248,44900.0
2014-09-23 09:30:00,250.93,251.5,250.11,251.31,18000.0,210.1233,210.6007,209.4367,210.4415,18000.0
2014-09-23 10:00:00,251.39,252.02,251.33,251.63,21600.0,210.5085,211.0361,210.4583,210.7095,21600.0
2014-09-23 10:30:00,251.6,251.78,251.45,251.45,7000.0,210.6844,210.8351,210.5588,210.5588,7000.0
2014-09-23 11:00:00,251.31,251.64,251.08,251.53,10500.0,210.4415,210.7179,210.249,210.6258,10500.0
2014-09-23 11:30:00,251.52,252.47,251.48,252.33,9800.0,210.6174,211.4129,210.5839,211.2957,9800.0
2014-09-23 12:00:00,252.3,252.3,251.6,251.77,30600.0,211.2706,211.2706,210.6844,210.8267,30600.0
2014-09-23 12:30:00,251.99,252.29,251.75,251.97,16200.0,211.011,211.2622,210.81,210.9942,16200.0
2014-09-23 13:00:00,251.83,251.86,251.57,251.62,10000.0,210.877,210.9021,210.6593,210.7011,10000.0
2014-09-23 13:30:00,251.63,252.09,251.47,251.54,17400.0,210.7095,211.0947,210.5755,210.6341,17400.0
2014-09-23 14:00:00,251.54,251.94,251.35,251.88,40600.0,210.6341,210.9691,210.475,210.9189,40600.0
2014-09-23 14:30:00,251.95,252.1,251.68,252.1,18800.0,210.9775,211.1031,210.7514,211.1031,18800.0
2014-09-23 15:00:00,252.02,252.26,251.69,252.04,15400.0,211.0361,211.2371,210.7598,211.0528,15400.0
2014-09-23 15:30:00,251.99,252.33,251.58,251.61,59500.0,211.011,211.2957,210.6676,210.6928,59500.0
2014-09-24 09:30:00,251.2,252.1,251.2,251.49,36200.0,210.3494,211.1031,210.3494,210.5923,36200.0
2014-09-24 10:00:00,251.29,252.17,251.27,252.0,13600.0,210.4248,211.1617,210.4081,211.0193,13600.0
2014-09-24 10:30:00,252.06,253.15,251.78,253.07,16100.0,211.0696,211.9823,210.8351,211.9153,16100.0
2014-09-24 11:00:00,253.14,254.22,252.99,254.1,13400.0,211.974,212.8783,211.8483,212.7778,13400.0
2014-09-24 11:30:00,254.13,254.34,253.15,253.38,9500.0,212.803,212.9788,211.9823,212.1749,9500.0
2014-09-24 12:00:00,253.15,253.25,252.37,252.57,16400.0,211.9823,212.0661,211.3292,211.4966,16400.0
2014-09-24 12:30:00,252.5,252.51,252.16,252.41,26700.0,211.438,211.4464,211.1533,211.3627,26700.0
2014-09-24 13:00:00,252.36,252.5,252.26,252.46,20000.0,211.3208,211.438,211.2371,211.4045,20000.0
2014-09-24 13:30:00,252.49,252.85,252.46,252.67,3400.0,211.4297,211.7311,211.4045,211.5804,3400.0
2014-09-24 14:00:00,252.64,252.92,252.37,252.92,7900.0,211.5553,211.7897,211.3292,211.7897,7900.0
2014-09-24 14:30:00,252.75,252.91,252.66,252.78,8100.0,211.6474,211.7814,211.572,211.6725,8100.0
2014-09-24 15:00:00,252.89,253.13,252.83,252.9,11800.0,211.7646,211.9656,211.7144,211.773,11800.0
2014-09-24 15:30:00,252.9,253.02,252.52,252.71,43200.0,211.773,211.8735,211.4548,211.6139,43200.0
2014-09-25 09:30:00,251.82,252.34,251.11,252.12,18300.0,210.8686,211.304,210.2741,211.1198,18300.0
2014-09-25 10:00:00,252.02,252.21,251.05,251.56,36600.0,211.0361,211.1952,210.2238,210.6509,36600.0
2014-09-25 10:30:00,251.47,251.53,251.01,251.44,51100.0,210.5755,210.6258,210.1903,210.5504,51100.0
2014-09-25 11:00:00,251.56,251.69,251.01,251.69,19800.0,210.6509,210.7598,210.1903,210.7598,19800.0
2014-09-25 11:30:00,251.66,251.79,250.95,251.04,11800.0,210.7346,210.8435,210.1401,210.2155,11800.0
2014-09-25 12:00:00,251.09,251.25,250.47,250.67,16800.0,210.2573,210.3913,209.7382,209.9056,16800.0
2014-09-25 12:30:00,250.78,251.29,250.66,250.77,18300.0,209.9977,210.4248,209.8973,209.9894,18300.0
2014-09-25 13:00:00,250.76,251.24,250.6,251.14,13400.0,209.981,210.3829,209.847,210.2992,13400.0
2014-09-25 13:30:00,251.09,251.16,250.46,250.71,10700.0,210.2573,210.3159,209.7298,209.9391,10700.0
2014-09-25 14:00:00,250.54,250.94,250.4,250.94,14500.0,209.7968,210.1317,209.6795,210.1317,14500.0
2014-09-25 14:30:00,250.92,251.14,250.77,250.84,14100.0,210.115,210.2992,209.9894,210.048,14100.0
2014-09-25 15:00:00,250.85,250.88,250.27,250.38,18900.0,210.0564,210.0815,209.5707,209.6628,18900.0
2014-09-25 15:30:00,250.35,250.66,250.2,250.21,45900.0,209.6377,209.8973,209.5121,209.5204,45900.0
2014-09-26 09:30:00,250.51,252.15,250.34,250.65,7000.0,209.7716,211.1449,209.6293,209.8889,7000.0
2014-09-26 10:00:00,250.75,251.11,250.49,250.73,10600.0,209.9726,210.2741,209.7549,209.9559,10600.0
2014-09-26 10:30:00,250.76,251.24,250.59,251.24,9100.0,209.981,210.3829,209.8386,210.3829,9100.0
2014-09-26 11:00:00,251.37,251.7,250.94,251.03,7600.0,210.4918,210.7681,210.1317,210.2071,7600.0
2014-09-26 11:30:00,250.96,251.14,250.64,250.69,4600.0,210.1485,210.2992,209.8805,209.9224,4600.0
2014-09-26 12:00:00,250.74,251.23,250.73,251.07,7500.0,209.9642,210.3746,209.9559,210.2406,7500.0
2014-09-26 12:30:00,251.07,251.1,250.69,250.76,19700.0,210.2406,210.2657,209.9224,209.981,19700.0
2014-09-26 13:00:00,250.81,251.18,250.79,251.17,4000.0,210.0229,210.3327,210.0061,210.3243,4000.0
2014-09-26 13:30:00,251.03,251.46,250.97,251.44,4700.0,210.2071,210.5672,210.1568,210.5504,4700.0
2014-09-26 14:00:00,251.48,252.5,251.43,252.5,4100.0,210.5839,211.438,210.542,211.438,4100.0
2014-09-26 14:30:00,252.32,253.15,252.32,253.1,13700.0,211.2873,211.9823,211.2873,211.9405,13700.0
2014-09-26 15:00:00,253.08,253.2,252.25,252.4,26400.0,211.9237,212.0242,211.2287,211.3543,26400.0
2014-09-26 15:30:00,252.5,252.58,251.68,251.94,48600.0,211.438,211.505,210.7514,210.9691,48600.0
2014-09-29 09:30:00,249.8,250.72,249.8,250.43,36500.0,209.1771,209.9475,209.1771,209.7047,36500.0
2014-09-29 10:00:00,250.42,251.42,250.28,251.19,83300.0,209.6963,210.5337,209.5791,210.3411,83300.0
2014-09-29 10:30:00,251.21,252.02,250.95,251.84,15700.0,210.3578,211.0361,210.1401,210.8854,15700.0
2014-09-29 11:00:00,251.97,253.22,251.78,253.22,17700.0,210.9942,212.0409,210.8351,212.0409,17700.0
2014-09-29 11:30:00,253.22,253.32,252.69,253.27,14200.0,212.0409,212.1247,211.5971,212.0828,14200.0
2014-09-29 12:00:00,253.23,253.28,252.52,252.61,12200.0,212.0493,212.0912,211.4548,211.5301,12200.0
2014-09-29 12:30:00,252.59,252.75,252.18,252.33,10000.0,211.5134,211.6474,211.1701,211.2957,10000.0
2014-09-29 13:00:00,252.23,252.53,251.81,252.34,6200.0,211.2119,211.4632,210.8602,211.304,6200.0
2014-09-29 13:30:00,252.47,252.6,252.04,252.38,6900.0,211.4129,211.5218,211.0528,211.3375,6900.0
2014-09-29 14:00:00,252.38,252.53,251.38,251.45,8500.0,211.3375,211.4632,210.5002,210.5588,8500.0
2014-09-29 14:30:00,251.44,252.18,251.41,252.18,11200.0,210.5504,211.1701,210.5253,211.1701,11200.0
2014-09-29 15:00:00,252.06,252.66,251.78,252.46,14900.0,211.0696,211.572,210.8351,211.4045,14900.0
2014-09-29 15:30:00,252.57,252.59,251.93,252.0,33900.0,211.4966,211.5134,210.9607,211.0193,33900.0
2014-09-30 09:30:00,252.28,253.33,252.17,253.33,34100.0,211.2538,212.1331,211.1617,212.1331,34100.0
2014-09-30 10:00:00,252.98,253.36,252.27,252.44,39600.0,211.84,212.1582,211.2454,211.3878,39600.0
2014-09-30 10:30:00,252.57,253.89,252.39,253.66,22300.0,211.4966,212.602,211.3459,212.4094,22300.0
2014-09-30 11:00:00,253.78,254.42,253.68,254.37,13600.0,212.5099,213.0458,212.4261,213.0039,13600.0
2014-09-30 11:30:00,254.19,254.63,254.02,254.5,14200.0,212.8532,213.2216,212.7108,213.1128,14200.0
2014-09-30 12:00:00,254.5,254.75,254.13,254.25,17000.0,213.1128,213.3221,212.803,212.9034,17000.0
2014-09-30 12:30:00,254.09,254.41,253.33,253.38,24500.0,212.7695,213.0374,212.1331,212.1749,24500.0
2014-09-30 13:00:00,253.32,253.72,252.86,252.88,3900.0,212.1247,212.4596,211.7395,211.7562,3900.0
2014-09-30 13:30:00,252.68,252.92,251.86,251.86,15200.0,211.5888,211.7897,210.9021,210.9021,15200.0
2014-09-30 14:00:00,251.87,252.19,251.03,251.43,11600.0,210.9105,211.1784,210.2071,210.542,11600.0
2014-09-30 14:30:00,251.47,251.71,251.25,251.42,9300.0,210.5755,210.7765,210.3913,210.5337,9300.0
2014-09-30 15:00:00,251.41,252.14,251.09,252.12,39000.0,210.5253,211.1366,210.2573,211.1198,39000.0
2014-09-30 15:30:00,251.97,252.73,251.62,251.72,39100.0,210.9942,211.6306,210.7011,210.7849,39100.0
2014-10-01 09:30:00,251.42,251.42,250.03,250.73,37400.0,210.5337,210.5337,209.3697,209.9559,37400.0
2014-10-01 10:00:00,250.67,251.17,250.1,250.53,38000.0,209.9056,210.3243,209.4283,209.7884,38000.0
2014-10-01 10:30:00,250.32,250.63,249.91,250.54,24700.0,209.6125,209.8721,209.2692,209.7968,24700.0
2014-10-01 11:00:00,250.57,251.07,250.57,251.02,16400.0,209.8219,210.2406,209.8219,210.1987,16400.0
2014-10-01 11:30:00,251.0,251.35,250.67,250.99,16200.0,210.182,210.475,209.9056,210.1736,16200.0
2014-10-01 12:00:00,250.89,251.67,250.76,251.53,28000.0,210.0899,210.743,209.981,210.6258,28000.0
2014-10-01 12:30:00,251.41,251.6,250.99,251.25,34000.0,210.5253,210.6844,210.1736,210.3913,34000.0
2014-10-01 13:00:00,251.25,251.44,250.67,250.97,41300.0,210.3913,210.5504,209.9056,210.1568,41300.0
2014-10-01 13:30:00,250.98,251.22,250.47,250.89,39400.0,210.1652,210.3662,209.7382,210.0899,39400.0
2014-10-01 14:00:00,250.88,251.1,250.28,250.28,46900.0,210.0815,210.2657,209.5791,209.5791,46900.0
2014-10-01 14:30:00,250.42,250.61,250.02,250.03,20000.0,209.6963,209.8554,209.3613,209.3697,20000.0
2014-10-01 15:00:00,249.97,250.35,249.84,250.22,48400.0,209.3195,209.6377,209.2106,209.5288,48400.0
2014-10-01 15:30:00,250.34,250.92,250.01,250.63,83700.0,209.6293,210.115,209.353,209.8721,83700.0
2014-10-02 09:30:00,250.9,252.4,250.9,252.4,15000.0,210.0982,211.3543,210.0982,211.3543,15000.0
2014-10-02 10:00:00,252.25,252.89,252.21,252.64,32900.0,211.2287,211.7646,211.1952,211.5553,32900.0
2014-10-02 10:30:00,252.3,252.54,251.74,251.76,32800.0,211.2706,211.4715,210.8016,210.8184,32800.0
2014-10-02 11:00:00,251.76,252.16,251.52,251.7,16100.0,210.8184,211.1533,210.6174,210.7681,16100.0
2014-10-02 11:30:00,251.71,251.73,250.88,251.1,30200.0,210.7765,210.7932,210.0815,210.2657,30200.0
2014-10-02 12:00:00,251.07,251.26,250.86,251.22,21300.0,210.2406,210.3997,210.0647,210.3662,21300.0
2014-10-02 12:30:00,251.23,252.18,250.85,252.08,28800.0,210.3746,211.1701,210.0564,211.0863,28800.0
2014-10-02 13:00:00,252.15,253.22,252.04,253.21,26200.0,211.1449,212.0409,211.0528,212.0326,26200.0
2014-10-02 13:30:00,253.21,253.33,252.67,252.83,17600.0,212.0326,212.1331,211.5804,211.7144,17600.0
2014-10-02 14:00:00,252.77,253.22,252.61,252.98,27800.0,211.6641,212.0409,211.5301,211.84,27800.0
2014-10-02 14:30:00,252.84,253.23,252.49,252.89,21400.0,211.7227,212.0493,211.4297,211.7646,21400.0
2014-10-02 15:00:00,252.83,253.0,252.02,252.02,20000.0,211.7144,211.8567,211.0361,211.0361,20000.0
2014-10-02 15:30:00,252.02,252.99,251.64,252.83,76300.0,211.0361,211.8483,210.7179,211.7144,76300.0
2014-10-03 09:30:00,254.31,255.45,252.96,255.45,24300.0,212.9537,213.9083,211.8232,213.9083,24300.0
2014-10-03 10:00:00,255.21,256.63,255.21,256.47,48500.0,213.7073,214.8964,213.7073,214.7624,48500.0
2014-10-03 10:30:00,256.38,256.72,256.03,256.44,35000.0,214.6871,214.9718,214.394,214.7373,35000.0
2014-10-03 11:00:00,256.3,257.29,256.27,256.75,31100.0,214.6201,215.4491,214.5949,214.9969,31100.0
2014-10-03 11:30:00,256.91,257.17,256.61,256.66,17500.0,215.1309,215.3486,214.8797,214.9215,17500.0
2014-10-03 12:00:00,256.65,256.95,256.52,256.87,11800.0,214.9132,215.1644,214.8043,215.0974,11800.0
2014-10-03 12:30:00,256.96,257.2,256.37,256.37,16000.0,215.1727,215.3737,214.6787,214.6787,16000.0
2014-10-03 13:00:00,256.45,256.55,256.22,256.44,20000.0,214.7457,214.8294,214.5531,214.7373,20000.0
2014-10-03 13:30:00,256.47,256.65,256.28,256.65,18900.0,214.7624,214.9132,214.6033,214.9132,18900.0
2014-10-03 14:00:00,256.72,257.0,256.58,256.67,19700.0,214.9718,215.2062,214.8545,214.9299,19700.0
2014-10-03 14:30:00,256.71,256.94,256.28,256.36,27300.0,214.9634,215.156,214.6033,214.6703,27300.0
2014-10-03 15:00:00,256.35,256.42,255.29,255.48,44300.0,214.6619,214.7206,213.7743,213.9334,44300.0
2014-10-03 15:30:00,255.43,255.5,255.22,255.27,96000.0,213.8915,213.9502,213.7157,213.7576,96000.0
2014-10-06 09:30:00,255.72,258.19,255.72,257.45,18500.0,214.1344,216.2027,214.1344,215.5831,18500.0
2014-10-06 10:00:00,257.35,257.35,255.52,256.13,42400.0,215.4993,215.4993,213.9669,214.4777,42400.0
2014-10-06 10:30:00,255.89,256.05,254.45,254.73,18300.0,214.2767,214.4107,213.0709,213.3054,18300.0
2014-10-06 11:00:00,254.75,255.25,254.38,255.01,20300.0,213.3221,213.7408,213.0123,213.5398,20300.0
2014-10-06 11:30:00,255.15,255.24,254.45,255.02,21200.0,213.6571,213.7324,213.0709,213.5482,21200.0
2014-10-06 12:00:00,255.04,255.24,254.6,254.89,19200.0,213.565,213.7324,213.1965,213.4394,19200.0
2014-10-06 12:30:00,254.91,255.13,254.49,254.61,16700.0,213.4561,213.6403,213.1044,213.2049,16700.0
2014-10-06 13:00:00,254.53,255.44,254.42,255.33,13900.0,213.1379,213.8999,213.0458,213.8078,13900.0
2014-10-06 13:30:00,255.49,255.59,255.19,255.29,15100.0,213.9418,214.0255,213.6906,213.7743,15100.0
2014-10-06 14:00:00,255.23,255.9,254.88,255.8,17000.0,213.7241,214.2851,213.431,214.2014,17000.0
2014-10-06 14:30:00,255.77,255.87,255.4,255.74,18300.0,214.1763,214.26,213.8664,214.1511,18300.0
2014-10-06 15:00:00,255.72,256.17,255.21,256.0,32400.0,214.1344,214.5112,213.7073,214.3689,32400.0
2014-10-06 15:30:00,255.93,256.25,255.46,255.62,84300.0,214.3102,214.5782,213.9167,214.0507,84300.0
2014-10-07 09:30:00,253.77,254.83,252.72,252.99,14100.0,212.5015,213.3891,211.6223,211.8483,14100.0
2014-10-07 10:00:00,253.27,253.27,252.01,252.14,15400.0,212.0828,212.0828,211.0277,211.1366,15400.0
2014-10-07 10:30:00,252.25,252.87,252.02,252.02,17000.0,211.2287,211.7479,211.0361,211.0361,17000.0
2014-10-07 11:00:00,252.15,252.16,251.3,251.49,10700.0,211.1449,211.1533,210.4332,210.5923,10700.0
2014-10-07 11:30:00,251.49,252.1,251.4,251.86,10100.0,210.5923,211.1031,210.5169,210.9021,10100.0
2014-10-07 12:00:00,251.76,252.36,251.76,251.96,10500.0,210.8184,211.3208,210.8184,210.9858,10500.0
2014-10-07 12:30:00,251.96,252.02,250.92,251.22,15200.0,210.9858,211.0361,210.115,210.3662,15200.0
2014-10-07 13:00:00,251.2,251.2,250.56,250.97,11200.0,210.3494,210.3494,209.8135,210.1568,11200.0
2014-10-07 13:30:00,251.09,251.21,250.66,251.14,31700.0,210.2573,210.3578,209.8973,210.2992,31700.0
2014-10-07 14:00:00,251.01,251.55,250.64,250.8,37700.0,210.1903,210.6425,209.8805,210.0145,37700.0
2014-10-07 14:30:00,250.72,251.08,250.43,250.75,44400.0,209.9475,210.249,209.7047,209.9726,44400.0
2014-10-07 15:00:00,250.75,251.02,250.37,250.48,74500.0,209.9726,210.1987,209.6544,209.7465,74500.0
2014-10-07 15:30:00,250.51,250.77,249.58,249.83,93400.0,209.7716,209.9894,208.9929,209.2022,93400.0
2014-10-08 09:30:00,250.1,251.28,250.1,250.34,8800.0,209.4283,210.4164,209.4283,209.6293,8800.0
2014-10-08 10:00:00,250.46,250.57,249.51,249.9,9700.0,209.7298,209.8219,208.9343,209.2608,9700.0
2014-10-08 10:30:00,249.8,249.9,248.14,248.21,21600.0,209.1771,209.2608,207.7871,207.8457,21600.0
2014-10-08 11:00:00,248.22,249.02,248.04,249.02,19200.0,207.8541,208.524,207.7033,208.524,19200.0
2014-10-08 11:30:00,248.91,249.15,248.18,248.62,23200.0,208.4318,208.6328,207.8206,208.189,23200.0
2014-10-08 12:00:00,248.65,249.71,248.65,249.36,25800.0,208.2141,209.1017,208.2141,208.8087,25800.0
2014-10-08 12:30:00,249.07,249.1,248.48,248.77,10400.0,208.5658,208.5909,208.0718,208.3146,10400.0
2014-10-08 13:00:00,248.77,249.0,248.09,248.15,12700.0,208.3146,208.5072,207.7452,207.7954,12700.0
2014-10-08 13:30:00,248.21,248.21,247.35,247.89,42500.0,207.8457,207.8457,207.1255,207.5777,42500.0
2014-10-08 14:00:00,247.9,250.46,247.88,250.46,43300.0,207.5861,209.7298,207.5693,209.7298,43300.0
2014-10-08 14:30:00,250.55,250.79,250.15,250.21,33000.0,209.8051,210.0061,209.4702,209.5204,33000.0
2014-10-08 15:00:00,250.31,251.63,250.31,251.61,19300.0,209.6042,210.7095,209.6042,210.6928,19300.0
2014-10-08 15:30:00,251.53,252.31,251.35,252.18,61600.0,210.6258,211.2789,210.475,211.1701,61600.0
2014-10-09 09:30:00,251.76,252.99,249.54,249.86,11600.0,210.8184,211.8483,208.9594,209.2274,11600.0
2014-10-09 10:00:00,249.66,250.94,249.66,250.2,16400.0,209.0599,210.1317,209.0599,209.5121,16400.0
2014-10-09 10:30:00,250.04,250.04,249.25,250.03,10500.0,209.3781,209.3781,208.7166,209.3697,10500.0
2014-10-09 11:00:00,249.99,250.46,249.38,250.0,8900.0,209.3362,209.7298,208.8254,209.3446,8900.0
2014-10-09 11:30:00,250.08,250.15,247.84,247.95,10800.0,209.4116,209.4702,207.5358,207.628,10800.0
2014-10-09 12:00:00,248.04,248.39,246.93,246.98,14100.0,207.7033,207.9964,206.7738,206.8157,14100.0
2014-10-09 12:30:00,246.98,247.89,246.56,247.79,19500.0,206.8157,207.5777,206.464,207.494,19500.0
2014-10-09 13:00:00,247.7,247.9,246.68,247.85,8000.0,207.4186,207.5861,206.5645,207.5442,8000.0
2014-10-09 13:30:00,247.74,248.51,247.55,247.76,8200.0,207.4521,208.0969,207.293,207.4689,8200.0
2014-10-09 14:00:00,247.71,247.71,246.74,246.83,15400.0,207.427,207.427,206.6147,206.6901,15400.0
2014-10-09 14:30:00,246.62,247.22,246.12,246.32,18500.0,206.5142,207.0167,206.0956,206.263,18500.0
2014-10-09 15:00:00,246.13,246.65,245.64,246.42,36200.0,206.1039,206.5394,205.6936,206.3468,36200.0
2014-10-09 15:30:00,246.49,247.34,246.18,246.23,60600.0,206.4054,207.1172,206.1458,206.1877,60600.0
2014-10-10 09:30:00,245.1,245.35,242.4,242.53,79800.0,205.2414,205.4508,202.9805,203.0894,79800.0
2014-10-10 10:00:00,242.59,242.59,239.53,239.58,72900.0,203.1396,203.1396,200.5772,200.6191,72900.0
2014-10-10 10:30:00,239.59,239.99,239.01,239.59,54000.0,200.6275,200.9624,200.1418,200.6275,54000.0
2014-10-10 11:00:00,239.74,241.29,239.73,240.35,56800.0,200.7531,202.051,200.7447,201.2639,56800.0
2014-10-10 11:30:00,240.53,241.5,240.45,241.5,22700.0,201.4146,202.2269,201.3476,202.2269,22700.0
2014-10-10 12:00:00,241.76,243.79,241.76,243.35,21900.0,202.4446,204.1445,202.4446,203.776,21900.0
2014-10-10 12:30:00,243.5,243.8,242.84,243.18,20200.0,203.9016,204.1528,203.349,203.6337,20200.0
2014-10-10 13:00:00,243.02,243.17,242.26,242.58,32800.0,203.4997,203.6253,202.8633,203.1312,32800.0
2014-10-10 13:30:00,242.51,243.06,242.49,242.78,19300.0,203.0726,203.5332,203.0559,203.2987,19300.0
2014-10-10 14:00:00,242.97,243.13,242.52,242.83,13600.0,203.4578,203.5918,203.081,203.3406,13600.0
2014-10-10 14:30:00,242.85,242.86,242.08,242.37,24900.0,203.3573,203.3657,202.7125,202.9554,24900.0
2014-10-10 15:00:00,242.29,242.44,241.44,241.56,38900.0,202.8884,203.014,202.1766,202.2771,38900.0
2014-10-10 15:30:00,241.6,241.65,240.52,240.64,69300.0,202.3106,202.3525,201.4062,201.5067,69300.0
2014-10-13 09:30:00,240.02,240.66,237.56,237.94,28500.0,200.9875,201.5235,198.9276,199.2458,28500.0
2014-10-13 10:00:00,237.97,238.87,237.0,237.2,32100.0,199.2709,200.0246,198.4587,198.6261,32100.0
2014-10-13 10:30:00,237.19,237.86,236.6,237.72,28500.0,198.6178,199.1788,198.1237,199.0616,28500.0
2014-10-13 11:00:00,237.71,239.13,237.58,237.58,35300.0,199.0532,200.2423,198.9443,198.9443,35300.0
2014-10-13 11:30:00,237.58,238.89,237.58,238.15,21800.0,198.9443,200.0413,198.9443,199.4217,21800.0
2014-10-13 12:00:00,238.2,238.47,237.67,238.42,17900.0,199.4635,199.6896,199.0197,199.6477,17900.0
2014-10-13 12:30:00,238.43,239.62,238.43,239.03,15400.0,199.6561,200.6526,199.6561,200.1585,15400.0
2014-10-13 13:00:00,239.15,239.28,238.27,239.01,18700.0,200.259,200.3679,199.5221,200.1418,18700.0
2014-10-13 13:30:00,239.15,239.61,239.02,239.07,18200.0,200.259,200.6442,200.1502,200.192,18200.0
2014-10-13 14:00:00,239.27,239.39,238.23,238.32,36800.0,200.3595,200.46,199.4886,199.564,36800.0
2014-10-13 14:30:00,238.45,238.45,237.34,237.39,51500.0,199.6729,199.6729,198.7434,198.7852,51500.0
2014-10-13 15:00:00,237.48,237.57,235.76,235.95,51100.0,198.8606,198.936,197.4203,197.5794,51100.0
2014-10-13 15:30:00,236.0,236.0,233.64,234.17,103900.0,197.6213,197.6213,195.6451,196.0889,103900.0
2014-10-14 09:30:00,235.0,235.65,234.87,235.14,54200.0,196.7839,197.3282,196.675,196.9011,54200.0
2014-10-14 10:00:00,235.01,235.33,234.06,234.88,43800.0,196.7923,197.0602,195.9968,196.6834,43800.0
2014-10-14 10:30:00,235.0,235.34,234.57,234.83,57700.0,196.7839,197.0686,196.4238,196.6416,57700.0
2014-10-14 11:00:00,234.89,235.84,234.81,235.66,84200.0,196.6918,197.4873,196.6248,197.3366,84200.0
2014-10-14 11:30:00,235.83,238.93,235.78,238.46,66200.0,197.4789,200.0748,197.4371,199.6812,66200.0
2014-10-14 12:00:00,238.48,239.54,238.33,238.61,41400.0,199.698,200.5856,199.5724,199.8068,41400.0
2014-10-14 12:30:00,238.58,238.58,237.51,237.76,44700.0,199.7817,199.7817,198.8857,199.0951,44700.0
2014-10-14 13:00:00,237.7,238.76,237.38,237.51,40900.0,199.0448,199.9325,198.7769,198.8857,40900.0
2014-10-14 13:30:00,237.39,238.0,237.26,237.67,59400.0,198.7852,199.296,198.6764,199.0197,59400.0
2014-10-14 14:00:00,237.59,238.58,237.5,238.34,36000.0,198.9527,199.7817,198.8774,199.5808,36000.0
2014-10-14 14:30:00,238.28,239.54,238.12,238.96,64700.0,199.5305,200.5856,199.3965,200.0999,64700.0
2014-10-14 15:00:00,239.16,239.39,237.37,238.66,66700.0,200.2674,200.46,198.7685,199.8487,66700.0
2014-10-14 15:30:00,238.59,239.8,238.26,238.73,109300.0,199.7901,200.8033,199.5138,199.9073,109300.0
2014-10-15 09:30:00,237.07,237.07,234.23,234.81,50400.0,198.5173,198.5173,196.1391,196.6248,50400.0
2014-10-15 10:00:00,235.11,236.89,234.85,235.87,57100.0,196.876,198.3666,196.6583,197.5124,57100.0
2014-10-15 10:30:00,235.61,235.97,234.61,234.95,37000.0,197.2947,197.5962,196.4573,196.742,37000.0
2014-10-15 11:00:00,234.95,235.79,233.17,233.36,39700.0,196.742,197.4454,195.2515,195.4106,39700.0
2014-10-15 11:30:00,233.55,234.59,233.23,233.38,43100.0,195.5697,196.4406,195.3017,195.4274,43100.0
2014-10-15 12:00:00,233.31,233.94,232.35,233.58,33400.0,195.3687,195.8963,194.5649,195.5948,33400.0
2014-10-15 12:30:00,233.68,234.47,232.9,233.0,33100.0,195.6786,196.3401,195.0254,195.1092,33100.0
2014-10-15 13:00:00,233.0,234.07,232.3,232.73,26500.0,195.1092,196.0051,194.523,194.8831,26500.0
2014-10-15 13:30:00,232.87,235.45,232.58,234.41,40900.0,195.0003,197.1607,194.7575,196.2899,40900.0
2014-10-15 14:00:00,234.24,237.12,234.11,235.86,46800.0,196.1475,198.5592,196.0386,197.5041,46800.0
2014-10-15 14:30:00,235.59,238.33,235.59,237.61,73000.0,197.278,199.5724,197.278,198.9695,73000.0
2014-10-15 15:00:00,237.55,239.21,237.07,239.21,68600.0,198.9192,200.3093,198.5173,200.3093,68600.0
2014-10-15 15:30:00,239.21,241.55,239.06,239.52,125500.0,200.3093,202.2687,200.1837,200.5689,125500.0
2014-10-16 09:30:00,228.6,236.52,223.92,234.6,121600.0,191.4247,198.0567,187.5058,196.449,121600.0
2014-10-16 10:00:00,234.59,237.49,233.52,234.81,90500.0,196.4406,198.869,195.5446,196.6248,90500.0
2014-10-16 10:30:00,234.79,236.0,234.75,235.25,48200.0,196.6081,197.6213,196.5746,196.9933,48200.0
2014-10-16 11:00:00,235.03,235.95,232.77,235.25,64400.0,196.809,197.5794,194.9166,196.9933,64400.0
2014-10-16 11:30:00,235.17,235.27,232.01,233.21,64600.0,196.9263,197.01,194.2801,195.285,64600.0
2014-10-16 12:00:00,233.22,234.66,232.69,233.21,64400.0,195.2934,196.4992,194.8496,195.285,64400.0
2014-10-16 12:30:00,233.21,234.05,233.01,233.84,25100.0,195.285,195.9884,195.1175,195.8126,25100.0
2014-10-16 13:00:00,233.66,234.49,233.66,233.88,72400.0,195.6618,196.3568,195.6618,195.846,72400.0
2014-10-16 13:30:00,233.8,234.24,232.33,233.36,75200.0,195.7791,196.1475,194.5481,195.4106,75200.0
2014-10-16 14:00:00,233.54,233.84,230.7,231.26,97500.0,195.5613,195.8126,193.1832,193.6521,97500.0
2014-10-16 14:30:00,231.38,231.98,229.62,229.8,121600.0,193.7526,194.255,192.2788,192.4295,121600.0
2014-10-16 15:00:00,229.78,230.51,228.84,230.25,150400.0,192.4128,193.0241,191.6257,192.8064,150400.0
2014-10-16 15:30:00,230.44,230.44,229.28,229.73,272400.0,192.9655,192.9655,191.9941,192.3709,272400.0
2014-10-17 09:30:00,232.75,232.91,230.16,230.99,82700.0,194.8998,195.0338,192.731,193.426,82700.0
2014-10-17 10:00:00,230.85,232.86,230.36,232.68,93200.0,193.3088,194.9919,192.8985,194.8412,93200.0
2014-10-17 10:30:00,232.53,232.79,231.51,232.69,83900.0,194.7156,194.9333,193.8615,194.8496,83900.0
2014-10-17 11:00:00,232.7,233.57,232.28,232.7,78300.0,194.8579,195.5865,194.5062,194.8579,78300.0
2014-10-17 11:30:00,232.61,233.81,232.53,232.78,44500.0,194.7826,195.7874,194.7156,194.9249,44500.0
2014-10-17 12:00:00,232.87,233.46,231.87,232.14,48500.0,195.0003,195.4943,194.1629,194.389,48500.0
2014-10-17 12:30:00,232.19,233.19,231.69,233.18,40600.0,194.4309,195.2683,194.0122,195.2599,40600.0
2014-10-17 13:00:00,233.11,233.65,231.91,232.05,35600.0,195.2013,195.6534,194.1964,194.3136,35600.0
2014-10-17 13:30:00,231.98,232.96,231.65,232.17,43600.0,194.255,195.0757,193.9787,194.4141,43600.0
2014-10-17 14:00:00,231.96,232.2,230.99,231.71,42500.0,194.2383,194.4392,193.426,194.0289,42500.0
2014-10-17 14:30:00,231.69,232.7,231.69,232.52,62700.0,194.0122,194.8579,194.0122,194.7072,62700.0
2014-10-17 15:00:00,232.57,233.18,231.86,232.97,87800.0,194.7491,195.2599,194.1545,195.084,87800.0
2014-10-17 15:30:00,233.03,233.34,231.9,231.9,229400.0,195.1343,195.3939,194.188,194.188,229400.0
2014-10-20 09:30:00,230.51,232.26,229.37,230.18,64700.0,193.0241,194.4895,192.0695,192.7477,64700.0
2014-10-20 10:00:00,230.33,230.9,229.91,230.59,36300.0,192.8734,193.3507,192.5217,193.0911,36300.0
2014-10-20 10:30:00,230.75,230.79,230.2,230.21,24300.0,193.2251,193.2585,192.7645,192.7729,24300.0
2014-10-20 11:00:00,230.21,230.28,229.8,229.87,64800.0,192.7729,192.8315,192.4295,192.4882,64800.0
2014-10-20 11:30:00,229.74,230.36,229.71,230.27,61900.0,192.3793,192.8985,192.3542,192.8231,61900.0
2014-10-20 12:00:00,230.41,230.75,230.23,230.3,30100.0,192.9403,193.2251,192.7896,192.8482,30100.0
2014-10-20 12:30:00,230.29,230.44,229.79,230.04,71300.0,192.8399,192.9655,192.4212,192.6305,71300.0
2014-10-20 13:00:00,230.06,230.17,229.95,230.06,23300.0,192.6473,192.7394,192.5551,192.6473,23300.0
2014-10-20 13:30:00,230.06,230.1,229.89,229.89,28900.0,192.6473,192.6808,192.5049,192.5049,28900.0
2014-10-20 14:00:00,230.01,230.36,229.92,230.32,41100.0,192.6054,192.8985,192.53,192.865,41100.0
2014-10-20 14:30:00,230.35,230.77,230.27,230.64,23900.0,192.8901,193.2418,192.8231,193.1329,23900.0
2014-10-20 15:00:00,230.5,230.8,230.49,230.57,45700.0,193.0157,193.2669,193.0073,193.0743,45700.0
2014-10-20 15:30:00,230.64,230.79,230.35,230.4,93300.0,193.1329,193.2585,192.8901,192.932,93300.0
2014-10-21 09:30:00,231.32,235.23,231.32,233.3,137300.0,193.7024,196.9765,193.7024,195.3604,137300.0
2014-10-21 10:00:00,233.48,233.48,232.74,233.06,52500.0,195.5111,195.5111,194.8914,195.1594,52500.0
2014-10-21 10:30:00,233.12,233.64,233.11,233.4,74700.0,195.2096,195.6451,195.2013,195.4441,74700.0
2014-10-21 11:00:00,233.41,233.63,233.27,233.46,95200.0,195.4525,195.6367,195.3352,195.4943,95200.0
2014-10-21 11:30:00,233.45,233.96,233.39,233.96,53600.0,195.486,195.913,195.4357,195.913,53600.0
2014-10-21 12:00:00,233.93,234.6,233.77,234.4,55800.0,195.8879,196.449,195.7539,196.2815,55800.0
2014-10-21 12:30:00,234.36,234.36,233.33,233.57,49900.0,196.248,196.248,195.3855,195.5865,49900.0
2014-10-21 13:00:00,233.59,233.96,233.52,233.74,17300.0,195.6032,195.913,195.5446,195.7288,17300.0
2014-10-21 13:30:00,233.86,234.09,233.71,234.01,43100.0,195.8293,196.0219,195.7037,195.9549,43100.0
2014-10-21 14:00:00,234.0,234.47,233.96,234.18,68200.0,195.9465,196.3401,195.913,196.0973,68200.0
2014-10-21 14:30:00,234.22,234.35,233.89,234.21,69600.0,196.1308,196.2396,195.8544,196.1224,69600.0
2014-10-21 15:00:00,234.19,234.92,234.17,234.69,83300.0,196.1056,196.7169,196.0889,196.5243,83300.0
2014-10-21 15:30:00,234.69,235.03,234.24,234.5,157500.0,196.5243,196.809,196.1475,196.3652,157500.0
2014-10-22 09:30:00,235.02,235.02,233.51,234.33,72000.0,196.8007,196.8007,195.5362,196.2229,72000.0
2014-10-22 10:00:00,234.34,234.61,234.12,234.61,66800.0,196.2312,196.4573,196.047,196.4573,66800.0
2014-10-22 10:30:00,234.65,235.07,233.99,234.72,65100.0,196.4908,196.8425,195.9382,196.5494,65100.0
2014-10-22 11:00:00,234.72,235.07,234.66,234.78,43200.0,196.5494,196.8425,196.4992,196.5997,43200.0
2014-10-22 11:30:00,234.77,234.98,234.6,234.71,24500.0,196.5913,196.7672,196.449,196.5411,24500.0
2014-10-22 12:00:00,234.69,234.71,233.86,233.9,26400.0,196.5243,196.5411,195.8293,195.8628,26400.0
2014-10-22 12:30:00,233.88,234.0,233.39,233.89,36400.0,195.846,195.9465,195.4357,195.8544,36400.0
2014-10-22 13:00:00,233.91,234.2,233.5,233.5,39600.0,195.8712,196.114,195.5278,195.5278,39600.0
2014-10-22 13:30:00,233.54,233.79,233.22,233.5,22800.0,195.5613,195.7707,195.2934,195.5278,22800.0
2014-10-22 14:00:00,233.45,233.57,232.97,233.01,31000.0,195.486,195.5865,195.084,195.1175,31000.0
2014-10-22 14:30:00,233.06,233.33,232.45,233.26,29700.0,195.1594,195.3855,194.6486,195.3269,29700.0
2014-10-22 15:00:00,233.24,233.33,232.68,232.72,28900.0,195.3101,195.3855,194.8412,194.8747,28900.0
2014-10-22 15:30:00,232.72,232.72,231.43,231.58,92800.0,194.8747,194.8747,193.7945,193.9201,92800.0
2014-10-23 09:30:00,234.51,235.86,233.28,234.26,39800.0,196.3736,197.5041,195.3436,196.1642,39800.0
2014-10-23 10:00:00,234.25,235.61,234.24,235.09,44200.0,196.1559,197.2947,196.1475,196.8593,44200.0
2014-10-23 10:30:00,235.09,235.64,234.88,235.48,24500.0,196.8593,197.3198,196.6834,197.1859,24500.0
2014-10-23 11:00:00,235.43,235.68,235.06,235.06,34300.0,197.144,197.3533,196.8342,196.8342,34300.0
2014-10-23 11:30:00,235.07,235.09,234.62,234.81,44200.0,196.8425,196.8593,196.4657,196.6248,44200.0
2014-10-23 12:00:00,234.71,235.23,234.66,235.23,55100.0,196.5411,196.9765,196.4992,196.9765,55100.0
2014-10-23 12:30:00,235.27,235.27,234.27,234.47,35500.0,197.01,197.01,196.1726,196.3401,35500.0
2014-10-23 13:00:00,234.63,234.8,234.25,234.73,14500.0,196.4741,196.6164,196.1559,196.5578,14500.0
2014-10-23 13:30:00,234.79,235.51,234.67,235.48,27600.0,196.6081,197.211,196.5076,197.1859,27600.0
2014-10-23 14:00:00,235.48,236.67,235.45,236.43,23200.0,197.1859,198.1823,197.1607,197.9814,23200.0
2014-10-23 14:30:00,236.4,236.49,235.1,235.11,36300.0,197.9562,198.0316,196.8676,196.876,36300.0
2014-10-23 15:00:00,235.17,235.33,234.64,235.09,27000.0,196.9263,197.0602,196.4825,196.8593,27000.0
2014-10-23 15:30:00,235.26,235.95,235.05,235.31,29700.0,197.0016,197.5794,196.8258,197.0435,29700.0
2014-10-24 09:30:00,235.77,236.67,234.25,235.39,15000.0,197.4287,198.1823,196.1559,197.1105,15000.0
2014-10-24 10:00:00,235.4,235.97,234.99,235.53,12900.0,197.1189,197.5962,196.7755,197.2277,12900.0
2014-10-24 10:30:00,235.77,236.49,235.65,236.49,16900.0,197.4287,198.0316,197.3282,198.0316,16900.0
2014-10-24 11:00:00,236.25,236.98,236.23,236.78,8200.0,197.8306,198.4419,197.8139,198.2744,8200.0
2014-10-24 11:30:00,236.67,237.61,236.62,237.51,11300.0,198.1823,198.9695,198.1405,198.8857,11300.0
2014-10-24 12:00:00,237.37,238.01,237.37,237.85,8100.0,198.7685,199.3044,198.7685,199.1704,8100.0
2014-10-24 12:30:00,237.68,237.99,237.37,237.6,6600.0,199.0281,199.2877,198.7685,198.9611,6600.0
2014-10-24 13:00:00,237.42,237.89,237.38,237.53,10400.0,198.8104,199.2039,198.7769,198.9025,10400.0
2014-10-24 13:30:00,237.37,237.78,237.37,237.49,8900.0,198.7685,199.1118,198.7685,198.869,8900.0
2014-10-24 14:00:00,237.5,237.78,237.35,237.67,9600.0,198.8774,199.1118,198.7517,199.0197,9600.0
2014-10-24 14:30:00,237.74,238.31,237.65,238.11,14200.0,199.0783,199.5556,199.003,199.3882,14200.0
2014-10-24 15:00:00,238.02,238.14,237.49,237.54,25700.0,199.3128,199.4133,198.869,198.9109,25700.0
2014-10-24 15:30:00,237.64,238.12,237.64,237.74,27400.0,198.9946,199.3965,198.9946,199.0783,27400.0
2014-10-27 09:30:00,237.64,237.64,235.87,236.1,18500.0,198.9946,198.9946,197.5124,197.705,18500.0
2014-10-27 10:00:00,236.01,237.43,235.45,236.83,20500.0,197.6297,198.8187,197.1607,198.3163,20500.0
2014-10-27 10:30:00,237.15,237.97,236.84,237.77,9400.0,198.5843,199.2709,198.3247,199.1034,9400.0
2014-10-27 11:00:00,237.77,238.78,237.71,237.87,13100.0,199.1034,199.9492,199.0532,199.1872,13100.0
2014-10-27 11:30:00,237.87,237.98,237.03,237.4,7900.0,199.1872,199.2793,198.4838,198.7936,7900.0
2014-10-27 12:00:00,237.41,237.74,237.21,237.45,8900.0,198.802,199.0783,198.6345,198.8355,8900.0
2014-10-27 12:30:00,237.39,237.91,237.37,237.53,8400.0,198.7852,199.2207,198.7685,198.9025,8400.0
2014-10-27 13:00:00,237.67,238.38,237.63,237.79,9600.0,199.0197,199.6142,198.9862,199.1202,9600.0
2014-10-27 13:30:00,237.78,238.1,237.49,237.88,9900.0,199.1118,199.3798,198.869,199.1956,9900.0
2014-10-27 14:00:00,238.02,238.64,237.88,238.19,13900.0,199.3128,199.832,199.1956,199.4551,13900.0
2014-10-27 14:30:00,238.16,238.31,237.77,237.8,11600.0,199.43,199.5556,199.1034,199.1286,11600.0
2014-10-27 15:00:00,237.8,238.11,237.59,237.93,15300.0,199.1286,199.3882,198.9527,199.2374,15300.0
2014-10-27 15:30:00,237.91,238.76,237.87,238.34,58700.0,199.2207,199.9325,199.1872,199.5808,58700.0
2014-10-28 09:30:00,239.81,241.26,239.06,241.26,22200.0,200.8117,202.0259,200.1837,202.0259,22200.0
2014-10-28 10:00:00,241.45,242.18,241.13,241.8,22900.0,202.185,202.7963,201.917,202.4781,22900.0
2014-10-28 10:30:00,241.84,241.95,241.47,241.49,21200.0,202.5116,202.6037,202.2017,202.2185,21200.0
2014-10-28 11:00:00,241.65,242.2,241.47,241.94,15100.0,202.3525,202.813,202.2017,202.5953,15100.0
2014-10-28 11:30:00,241.93,242.02,241.14,241.14,17200.0,202.5869,202.6623,201.9254,201.9254,17200.0
2014-10-28 12:00:00,241.17,241.36,240.36,240.86,21700.0,201.9505,202.1096,201.2723,201.6909,21700.0
2014-10-28 12:30:00,240.77,240.96,240.54,240.82,7500.0,201.6156,201.7747,201.423,201.6575,7500.0
2014-10-28 13:00:00,240.71,241.08,240.61,240.99,7500.0,201.5653,201.8752,201.4816,201.7998,7500.0
2014-10-28 13:30:00,241.14,241.62,240.81,241.62,14700.0,201.9254,202.3274,201.6491,202.3274,14700.0
2014-10-28 14:00:00,241.65,241.86,241.42,241.64,12700.0,202.3525,202.5283,202.1599,202.3441,12700.0
2014-10-28 14:30:00,241.62,241.82,241.48,241.48,17000.0,202.3274,202.4948,202.2101,202.2101,17000.0
2014-10-28 15:00:00,241.52,242.8,241.49,242.74,41900.0,202.2436,203.3155,202.2185,203.2652,41900.0
2014-10-28 15:30:00,242.69,243.13,242.47,242.54,56000.0,203.2233,203.5918,203.0391,203.0977,56000.0
2014-10-29 09:30:00,242.67,243.81,241.15,243.57,25000.0,203.2066,204.1612,201.9338,203.9602,25000.0
2014-10-29 10:00:00,243.44,243.93,243.34,243.37,28300.0,203.8514,204.2617,203.7676,203.7928,28300.0
2014-10-29 10:30:00,243.57,243.94,242.91,242.99,19800.0,203.9602,204.2701,203.4076,203.4746,19800.0
2014-10-29 11:00:00,242.9,243.75,242.89,243.49,16900.0,203.3992,204.111,203.3908,203.8933,16900.0
2014-10-29 11:30:00,243.41,243.62,243.39,243.58,14200.0,203.8263,204.0021,203.8095,203.9686,14200.0
2014-10-29 12:00:00,243.62,243.66,243.1,243.11,14400.0,204.0021,204.0356,203.5667,203.575,14400.0
2014-10-29 12:30:00,243.04,243.57,242.94,243.34,24200.0,203.5164,203.9602,203.4327,203.7676,24200.0
2014-10-29 13:00:00,243.38,243.7,243.38,243.51,19800.0,203.8011,204.0691,203.8011,203.91,19800.0
2014-10-29 13:30:00,243.49,243.64,243.24,243.64,12600.0,203.8933,204.0189,203.6839,204.0189,12600.0
2014-10-29 14:00:00,243.51,243.59,241.57,242.73,64600.0,203.91,203.977,202.2855,203.2568,64600.0
2014-10-29 14:30:00,242.65,243.0,241.4,242.09,17600.0,203.1899,203.4829,202.1431,202.7209,17600.0
2014-10-29 15:00:00,241.94,242.13,240.94,241.83,18000.0,202.5953,202.7544,201.7579,202.5032,18000.0
2014-10-29 15:30:00,241.83,242.73,241.83,242.14,45600.0,202.5032,203.2568,202.5032,202.7628,45600.0
2014-10-30 09:30:00,241.25,242.2,240.75,241.14,10600.0,202.0175,202.813,201.5988,201.9254,10600.0
2014-10-30 10:00:00,240.99,241.46,240.6,241.2,15000.0,201.7998,202.1934,201.4732,201.9757,15000.0
2014-10-30 10:30:00,241.25,241.67,240.61,241.48,25100.0,202.0175,202.3692,201.4816,202.2101,25100.0
2014-10-30 11:00:00,241.41,242.1,241.41,241.9,24900.0,202.1515,202.7293,202.1515,202.5618,24900.0
2014-10-30 11:30:00,241.95,243.0,241.78,242.85,14900.0,202.6037,203.4829,202.4613,203.3573,14900.0
2014-10-30 12:00:00,242.91,243.44,242.77,243.41,10400.0,203.4076,203.8514,203.2903,203.8263,10400.0
2014-10-30 12:30:00,243.44,243.71,243.33,243.46,14200.0,203.8514,204.0775,203.7593,203.8681,14200.0
2014-10-30 13:00:00,243.41,244.02,243.38,243.69,3100.0,203.8263,204.3371,203.8011,204.0607,3100.0
2014-10-30 13:30:00,243.71,244.05,243.48,243.65,18800.0,204.0775,204.3622,203.8849,204.0272,18800.0
2014-10-30 14:00:00,243.95,244.63,243.95,244.31,7600.0,204.2784,204.8479,204.2784,204.5799,7600.0
2014-10-30 14:30:00,244.28,244.31,242.87,243.02,11800.0,204.5548,204.5799,203.3741,203.4997,11800.0
2014-10-30 15:00:00,243.18,243.53,242.82,243.0,16500.0,203.6337,203.9267,203.3322,203.4829,16500.0
2014-10-30 15:30:00,242.97,243.97,242.93,243.85,26500.0,203.4578,204.2952,203.4243,204.1947,26500.0
2014-10-31 09:30:00,247.25,248.02,246.16,247.12,13300.0,207.0418,207.6866,206.1291,206.9329,13300.0
2014-10-31 10:00:00,247.06,247.84,246.61,247.42,20000.0,206.8827,207.5358,206.5059,207.1841,20000.0
2014-10-31 10:30:00,247.35,247.75,246.98,247.57,14600.0,207.1255,207.4605,206.8157,207.3098,14600.0
2014-10-31 11:00:00,247.55,247.62,247.08,247.33,13200.0,207.293,207.3516,206.8994,207.1088,13200.0
2014-10-31 11:30:00,247.42,247.54,246.34,246.45,13900.0,207.1841,207.2846,206.2798,206.3719,13900.0
2014-10-31 12:00:00,246.44,246.58,246.02,246.35,15300.0,206.3635,206.4808,206.0118,206.2882,15300.0
2014-10-31 12:30:00,246.39,246.73,246.29,246.73,17100.0,206.3216,206.6064,206.2379,206.6064,17100.0
2014-10-31 13:00:00,246.81,247.51,246.81,247.39,20700.0,206.6733,207.2595,206.6733,207.159,20700.0
2014-10-31 13:30:00,247.43,247.43,246.72,246.79,11700.0,207.1925,207.1925,206.598,206.6566,11700.0
2014-10-31 14:00:00,246.83,247.05,246.44,246.44,25100.0,206.6901,206.8743,206.3635,206.3635,25100.0
2014-10-31 14:30:00,246.42,246.62,246.21,246.21,19600.0,206.3468,206.5142,206.1709,206.1709,19600.0
2014-10-31 15:00:00,246.18,246.18,245.77,246.02,47800.0,206.1458,206.1458,205.8025,206.0118,47800.0
2014-10-31 15:30:00,246.08,246.97,246.08,246.72,47100.0,206.0621,206.8073,206.0621,206.598,47100.0
2014-11-03 09:30:00,246.8,247.77,245.95,246.82,34800.0,206.665,207.4772,205.9532,206.6817,34800.0
2014-11-03 10:00:00,247.17,247.3,246.49,246.68,35500.0,206.9748,207.0837,206.4054,206.5645,35500.0
2014-11-03 10:30:00,246.69,247.04,246.47,246.59,40900.0,206.5729,206.8659,206.3886,206.4891,40900.0
2014-11-03 11:00:00,246.52,246.6,246.32,246.52,11800.0,206.4305,206.4975,206.263,206.4305,11800.0
2014-11-03 11:30:00,246.56,247.27,246.3,247.17,24200.0,206.464,207.0585,206.2463,206.9748,24200.0
2014-11-03 12:00:00,247.2,247.39,247.1,247.28,23900.0,206.9999,207.159,206.9162,207.0669,23900.0
2014-11-03 12:30:00,247.35,248.22,247.35,248.04,14300.0,207.1255,207.8541,207.1255,207.7033,14300.0
2014-11-03 13:00:00,248.16,248.39,248.04,248.24,14200.0,207.8038,207.9964,207.7033,207.8708,14200.0
2014-11-03 13:30:00,248.28,248.3,247.84,248.05,13600.0,207.9043,207.921,207.5358,207.7117,13600.0
2014-11-03 14:00:00,248.08,248.11,247.69,247.69,15600.0,207.7368,207.7619,207.4102,207.4102,15600.0
2014-11-03 14:30:00,247.72,247.72,247.18,247.48,17700.0,207.4354,207.4354,206.9832,207.2344,17700.0
2014-11-03 15:00:00,247.54,247.74,247.12,247.12,14200.0,207.2846,207.4521,206.9329,206.9329,14200.0
2014-11-03 15:30:00,247.2,247.84,247.17,247.57,42900.0,206.9999,207.5358,206.9748,207.3098,42900.0
2014-11-04 09:30:00,247.23,248.77,247.01,248.32,13100.0,207.025,208.3146,206.8408,207.9378,13100.0
2014-11-04 10:00:00,248.6,248.78,247.8,247.94,13000.0,208.1723,208.323,207.5024,207.6196,13000.0
2014-11-04 10:30:00,247.91,248.34,247.61,248.0,19400.0,207.5945,207.9545,207.3432,207.6698,19400.0
2014-11-04 11:00:00,247.99,248.95,247.51,248.94,12800.0,207.6615,208.4653,207.2595,208.457,12800.0
2014-11-04 11:30:00,248.95,249.11,248.38,249.05,10000.0,208.4653,208.5993,207.988,208.5491,10000.0
2014-11-04 12:00:00,249.11,249.6,248.95,249.11,15100.0,208.5993,209.0096,208.4653,208.5993,15100.0
2014-11-04 12:30:00,249.13,249.5,248.86,249.14,11800.0,208.6161,208.9259,208.39,208.6244,11800.0
2014-11-04 13:00:00,249.11,249.18,248.66,248.77,12300.0,208.5993,208.6579,208.2225,208.3146,12300.0
2014-11-04 13:30:00,248.8,249.84,248.65,249.65,12600.0,208.3397,209.2106,208.2141,209.0515,12600.0
2014-11-04 14:00:00,249.59,249.88,249.38,249.38,19100.0,209.0013,209.2441,208.8254,208.8254,19100.0
2014-11-04 14:30:00,249.41,249.47,248.91,249.43,18700.0,208.8505,208.9008,208.4318,208.8673,18700.0
2014-11-04 15:00:00,249.45,249.9,249.3,249.51,31500.0,208.884,209.2608,208.7584,208.9343,31500.0
2014-11-04 15:30:00,249.53,249.88,249.36,249.44,54600.0,208.951,209.2441,208.8087,208.8757,54600.0
2014-11-05 09:30:00,251.38,251.93,249.74,251.93,20900.0,210.5002,210.9607,209.1269,210.9607,20900.0
2014-11-05 10:00:00,252.18,252.98,251.46,251.65,37500.0,211.1701,211.84,210.5672,210.7263,37500.0
2014-11-05 10:30:00,252.03,252.05,250.94,251.86,13300.0,211.0445,211.0612,210.1317,210.9021,13300.0
2014-11-05 11:00:00,251.86,251.91,251.34,251.45,12000.0,210.9021,210.944,210.4667,210.5588,12000.0
2014-11-05 11:30:00,251.62,252.05,251.28,251.79,8500.0,210.7011,211.0612,210.4164,210.8435,8500.0
2014-11-05 12:00:00,252.12,252.37,251.73,252.35,11400.0,211.1198,211.3292,210.7932,211.3124,11400.0
2014-11-05 12:30:00,252.35,252.38,251.5,251.68,18200.0,211.3124,211.3375,210.6007,210.7514,18200.0
2014-11-05 13:00:00,251.79,252.45,251.67,252.09,15100.0,210.8435,211.3962,210.743,211.0947,15100.0
2014-11-05 13:30:00,252.07,252.18,251.19,251.54,14200.0,211.078,211.1701,210.3411,210.6341,14200.0
2014-11-05 14:00:00,251.58,252.1,251.35,252.07,13900.0,210.6676,211.1031,210.475,211.078,13900.0
2014-11-05 14:30:00,252.09,252.52,252.05,252.39,18100.0,211.0947,211.4548,211.0612,211.3459,18100.0
2014-11-05 15:00:00,252.57,252.78,252.41,252.75,20900.0,211.4966,211.6725,211.3627,211.6474,20900.0
2014-11-05 15:30:00,252.74,253.2,252.54,253.07,67800.0,211.639,212.0242,211.4715,211.9153,67800.0
2014-11-06 09:30:00,252.85,253.5,251.96,252.21,14300.0,212.6287,213.1753,211.8802,212.0905,14300.0
2014-11-06 10:00:00,252.25,252.58,251.13,252.22,16300.0,212.1241,212.4016,211.1823,212.0989,16300.0
2014-11-06 10:30:00,252.01,252.99,251.86,252.52,16400.0,211.9223,212.7464,211.7961,212.3512,16400.0
2014-11-06 11:00:00,252.62,253.14,252.57,252.73,13500.0,212.4353,212.8725,212.3932,212.5278,13500.0
2014-11-06 11:30:00,252.74,253.94,252.74,253.88,23100.0,212.5362,213.5453,212.5362,213.4948,23100.0
2014-11-06 12:00:00,253.88,254.99,253.71,254.75,45400.0,213.4948,214.4283,213.3519,214.2264,45400.0
2014-11-06 12:30:00,254.61,255.08,254.41,254.44,38700.0,214.1087,214.5039,213.9405,213.9657,38700.0
2014-11-06 13:00:00,254.47,254.47,253.91,254.21,19700.0,213.991,213.991,213.52,213.7723,19700.0
2014-11-06 13:30:00,254.2,254.24,253.95,254.13,10100.0,213.7639,213.7976,213.5537,213.7051,10100.0
2014-11-06 14:00:00,254.09,254.23,253.93,254.17,12500.0,213.6714,213.7891,213.5369,213.7387,12500.0
2014-11-06 14:30:00,254.06,254.41,253.95,254.41,13600.0,213.6462,213.9405,213.5537,213.9405,13600.0
2014-11-06 15:00:00,254.4,254.4,253.9,254.24,16500.0,213.9321,213.9321,213.5116,213.7976,16500.0
2014-11-06 15:30:00,254.27,254.83,254.15,254.75,52700.0,213.8228,214.2937,213.7219,214.2264,52700.0
2014-11-07 09:30:00,254.84,254.84,252.23,253.85,20100.0,214.3021,214.3021,212.1073,213.4696,20100.0
2014-11-07 10:00:00,253.82,254.42,253.69,253.99,6700.0,213.4444,213.9489,213.335,213.5873,6700.0
2014-11-07 10:30:00,253.94,254.45,253.64,254.45,12800.0,213.5453,213.9742,213.293,213.9742,12800.0
2014-11-07 11:00:00,254.55,254.63,253.96,254.01,5800.0,214.0582,214.1255,213.5621,213.6041,5800.0
2014-11-07 11:30:00,253.97,254.1,253.77,254.1,7000.0,213.5705,213.6798,213.4023,213.6798,7000.0
2014-11-07 12:00:00,253.88,254.1,253.7,253.85,11500.0,213.4948,213.6798,213.3435,213.4696,11500.0
2014-11-07 12:30:00,253.76,253.78,253.18,253.26,12900.0,213.3939,213.4107,212.9062,212.9734,12900.0
2014-11-07 13:00:00,253.22,253.63,253.2,253.61,11900.0,212.9398,213.2846,212.923,213.2678,11900.0
2014-11-07 13:30:00,253.62,254.02,253.62,253.94,14600.0,213.2762,213.6126,213.2762,213.5453,14600.0
2014-11-07 14:00:00,253.96,254.19,253.96,254.05,15700.0,213.5621,213.7555,213.5621,213.6378,15700.0
2014-11-07 14:30:00,253.97,254.33,253.91,253.91,13600.0,213.5705,213.8732,213.52,213.52,13600.0
2014-11-07 15:00:00,253.97,254.32,253.91,254.0,14400.0,213.5705,213.8648,213.52,213.5957,14400.0
2014-11-07 15:30:00,254.06,254.81,254.0,254.77,65100.0,213.6462,214.2769,213.5957,214.2432,65100.0
2014-11-10 09:30:00,251.39,252.27,248.64,249.3,83700.0,211.4009,212.1409,209.0884,209.6434,83700.0
2014-11-10 10:00:00,249.33,249.49,247.69,247.92,56000.0,209.6686,209.8031,208.2895,208.4829,56000.0
2014-11-10 10:30:00,247.92,249.51,247.78,249.25,55700.0,208.4829,209.82,208.3652,209.6013,55700.0
2014-11-10 11:00:00,249.37,249.75,248.79,249.3,30500.0,209.7022,210.0218,209.2145,209.6434,30500.0
2014-11-10 11:30:00,249.3,249.39,248.3,248.3,35900.0,209.6434,209.7191,208.8024,208.8024,35900.0
2014-11-10 12:00:00,248.32,248.51,247.45,247.45,47500.0,208.8193,208.979,208.0877,208.0877,47500.0
2014-11-10 12:30:00,247.56,247.9,247.33,247.8,20500.0,208.1802,208.4661,207.9867,208.382,20500.0
2014-11-10 13:00:00,247.82,248.41,247.71,248.36,11300.0,208.3988,208.8949,208.3063,208.8529,11300.0
2014-11-10 13:30:00,248.36,248.36,247.84,247.85,12400.0,208.8529,208.8529,208.4156,208.424,12400.0
2014-11-10 14:00:00,247.86,248.25,247.83,248.08,18400.0,208.4324,208.7604,208.4072,208.6174,18400.0
2014-11-10 14:30:00,248.08,248.08,247.8,247.84,10400.0,208.6174,208.6174,208.382,208.4156,10400.0
2014-11-10 15:00:00,247.91,248.4,247.81,248.4,28000.0,208.4745,208.8865,208.3904,208.8865,28000.0
2014-11-10 15:30:00,248.39,248.77,248.25,248.77,51600.0,208.8781,209.1977,208.7604,209.1977,51600.0
2014-11-11 09:30:00,249.18,249.23,248.62,249.02,20500.0,209.5425,209.5845,209.0715,209.4079,20500.0
2014-11-11 10:00:00,249.2,249.21,247.34,247.52,24300.0,209.5593,209.5677,207.9952,208.1465,24300.0
2014-11-11 10:30:00,247.52,247.94,247.42,247.7,37600.0,208.1465,208.4997,208.0624,208.2979,37600.0
2014-11-11 11:00:00,247.75,247.96,247.46,247.46,21100.0,208.3399,208.5165,208.0961,208.0961,21100.0
2014-11-11 11:30:00,247.46,247.67,246.65,246.65,17900.0,208.0961,208.2727,207.4149,207.4149,17900.0
2014-11-11 12:00:00,246.7,246.81,245.34,245.48,24000.0,207.457,207.5495,206.3133,206.431,24000.0
2014-11-11 12:30:00,245.49,246.14,245.44,246.14,26400.0,206.4394,206.986,206.3974,206.986,26400.0
2014-11-11 13:00:00,246.18,246.52,245.78,245.82,20100.0,207.0197,207.3056,206.6833,206.7169,20100.0
2014-11-11 13:30:00,245.79,245.94,245.49,245.93,23800.0,206.6917,206.8179,206.4394,206.8094,23800.0
2014-11-11 14:00:00,245.91,246.46,245.89,246.36,35500.0,206.7926,207.2551,206.7758,207.171,35500.0
2014-11-11 14:30:00,246.36,246.41,245.99,246.02,17500.0,207.171,207.2131,206.8599,206.8851,17500.0
2014-11-11 15:00:00,246.0,246.27,245.87,246.16,31800.0,206.8683,207.0954,206.759,207.0029,31800.0
2014-11-11 15:30:00,246.11,246.54,246.09,246.31,83200.0,206.9608,207.3224,206.944,207.129,83200.0
2014-11-12 09:30:00,245.45,247.13,245.12,246.86,45800.0,206.4058,207.8186,206.1283,207.5915,45800.0
2014-11-12 10:00:00,246.61,246.91,245.56,245.67,37600.0,207.3813,207.6336,206.4983,206.5908,37600.0
2014-11-12 10:30:00,245.78,245.78,245.16,245.47,48100.0,206.6833,206.6833,206.1619,206.4226,48100.0
2014-11-12 11:00:00,245.55,246.55,245.19,246.42,21800.0,206.4899,207.3308,206.1872,207.2215,21800.0
2014-11-12 11:30:00,246.42,247.2,245.94,245.94,53800.0,207.2215,207.8774,206.8179,206.8179,53800.0
2014-11-12 12:00:00,245.86,246.39,245.68,246.3,100500.0,206.7506,207.1963,206.5992,207.1206,100500.0
2014-11-12 12:30:00,246.39,247.32,246.24,247.32,17700.0,207.1963,207.9783,207.0701,207.9783,17700.0
2014-11-12 13:00:00,247.37,247.93,247.23,247.91,13000.0,208.0204,208.4913,207.9026,208.4745,13000.0
2014-11-12 13:30:00,248.01,248.21,245.56,246.86,50800.0,208.5586,208.7268,206.4983,207.5915,50800.0
2014-11-12 14:00:00,246.0,248.01,245.18,247.49,75700.0,206.8683,208.5586,206.1787,208.1213,75700.0
2014-11-12 14:30:00,247.5,247.5,245.83,246.34,44400.0,208.1297,208.1297,206.7254,207.1542,44400.0
2014-11-12 15:00:00,246.28,247.48,246.09,247.48,46800.0,207.1038,208.1129,206.944,208.1129,46800.0
2014-11-12 15:30:00,247.46,248.14,246.32,246.72,111400.0,208.0961,208.6679,207.1374,207.4738,111400.0
2014-11-13 09:30:00,246.52,246.73,245.42,246.25,12800.0,207.3056,207.4822,206.3806,207.0785,12800.0
2014-11-13 10:00:00,246.34,246.34,245.39,245.51,24000.0,207.1542,207.1542,206.3553,206.4563,24000.0
2014-11-13 10:30:00,245.55,246.02,245.55,245.88,19100.0,206.4899,206.8851,206.4899,206.7674,19100.0
2014-11-13 11:00:00,245.9,246.06,245.76,245.78,24300.0,206.7842,206.9188,206.6665,206.6833,24300.0
2014-11-13 11:30:00,245.75,245.9,244.53,245.47,45900.0,206.6581,206.7842,205.6321,206.4226,45900.0
2014-11-13 12:00:00,245.41,245.42,245.07,245.13,5600.0,206.3722,206.3806,206.0862,206.1367,5600.0
2014-11-13 12:30:00,245.32,245.34,244.84,244.86,10900.0,206.2965,206.3133,205.8928,205.9097,10900.0
2014-11-13 13:00:00,244.92,245.17,244.83,244.97,28300.0,205.9601,206.1703,205.8844,206.0022,28300.0
2014-11-13 13:30:00,245.0,245.07,244.48,245.07,20900.0,206.0274,206.0862,205.5901,206.0862,20900.0
2014-11-13 14:00:00,245.08,245.1,243.95,244.08,26100.0,206.0947,206.1115,205.1444,205.2537,26100.0
2014-11-13 14:30:00,244.14,244.43,244.02,244.17,16300.0,205.3042,205.5481,205.2033,205.3294,16300.0
2014-11-13 15:00:00,244.15,244.5,244.0,244.09,21300.0,205.3126,205.6069,205.1865,205.2621,21300.0
2014-11-13 15:30:00,244.12,244.53,243.97,244.37,44700.0,205.2874,205.6321,205.1612,205.4976,44700.0
2014-11-14 09:30:00,244.14,245.96,243.65,245.96,14600.0,205.3042,206.8347,204.8921,206.8347,14600.0
2014-11-14 10:00:00,245.94,246.63,245.75,245.89,6600.0,206.8179,207.3981,206.6581,206.7758,6600.0
2014-11-14 10:30:00,245.71,246.39,245.51,246.36,7700.0,206.6244,207.1963,206.4563,207.171,7700.0
2014-11-14 11:00:00,246.37,246.73,246.22,246.36,8800.0,207.1795,207.4822,207.0533,207.171,8800.0
2014-11-14 11:30:00,246.29,246.5,246.22,246.41,6700.0,207.1122,207.2888,207.0533,207.2131,6700.0
2014-11-14 12:00:00,246.43,247.01,246.28,246.49,25800.0,207.2299,207.7176,207.1038,207.2804,25800.0
2014-11-14 12:30:00,246.35,246.37,245.87,245.87,2800.0,207.1626,207.1795,206.759,206.759,2800.0
2014-11-14 13:00:00,245.82,245.82,245.3,245.41,5200.0,206.7169,206.7169,206.2797,206.3722,5200.0
2014-11-14 13:30:00,245.52,246.22,245.31,246.12,10600.0,206.4647,207.0533,206.2881,206.9692,10600.0
2014-11-14 14:00:00,246.05,246.25,245.89,246.07,10600.0,206.9104,207.0785,206.7758,206.9272,10600.0
2014-11-14 14:30:00,246.06,246.22,245.81,245.87,8400.0,206.9188,207.0533,206.7085,206.759,8400.0
2014-11-14 15:00:00,245.98,246.16,245.74,245.85,13500.0,206.8515,207.0029,206.6497,206.7422,13500.0
2014-11-14 15:30:00,245.91,246.31,245.84,246.29,36200.0,206.7926,207.129,206.7338,207.1122,36200.0
2014-11-17 09:30:00,245.84,245.93,244.39,244.51,10700.0,206.7338,206.8094,205.5144,205.6153,10700.0
2014-11-17 10:00:00,244.75,245.2,244.52,244.9,10400.0,205.8171,206.1956,205.6237,205.9433,10400.0
2014-11-17 10:30:00,244.89,244.94,244.43,244.67,9800.0,205.9349,205.9769,205.5481,205.7499,9800.0
2014-11-17 11:00:00,244.59,245.34,244.44,244.83,14200.0,205.6826,206.3133,205.5565,205.8844,14200.0
2014-11-17 11:30:00,244.76,245.33,244.54,245.18,14100.0,205.8256,206.3049,205.6406,206.1787,14100.0
2014-11-17 12:00:00,245.2,245.4,244.99,245.29,8500.0,206.1956,206.3638,206.019,206.2712,8500.0
2014-11-17 12:30:00,245.26,245.47,245.11,245.34,34000.0,206.246,206.4226,206.1199,206.3133,34000.0
2014-11-17 13:00:00,245.4,245.96,245.24,245.96,8800.0,206.3638,206.8347,206.2292,206.8347,8800.0
2014-11-17 13:30:00,245.87,245.88,245.22,245.22,7000.0,206.759,206.7674,206.2124,206.2124,7000.0
2014-11-17 14:00:00,245.23,245.39,244.21,244.21,29100.0,206.2208,206.3553,205.363,205.363,29100.0
2014-11-17 14:30:00,244.2,244.53,243.92,244.03,13100.0,205.3546,205.6321,205.1192,205.2117,13100.0
2014-11-17 15:00:00,244.04,244.34,243.93,244.29,18400.0,205.2201,205.4724,205.1276,205.4303,18400.0
2014-11-17 15:30:00,244.4,244.61,243.99,244.45,25600.0,205.5228,205.6994,205.178,205.5649,25600.0
2014-11-18 09:30:00,244.9,245.95,244.9,245.36,14800.0,205.9433,206.8263,205.9433,206.3301,14800.0
2014-11-18 10:00:00,245.35,246.25,245.06,246.04,10500.0,206.3217,207.0785,206.0778,206.9019,10500.0
2014-11-18 10:30:00,245.92,246.17,245.22,245.26,13200.0,206.801,207.0113,206.2124,206.246,13200.0
2014-11-18 11:00:00,245.35,245.76,245.04,245.44,20400.0,206.3217,206.6665,206.061,206.3974,20400.0
2014-11-18 11:30:00,245.51,245.52,244.5,244.52,8900.0,206.4563,206.4647,205.6069,205.6237,8900.0
2014-11-18 12:00:00,244.55,244.56,243.92,243.93,18700.0,205.649,205.6574,205.1192,205.1276,18700.0
2014-11-18 12:30:00,243.88,244.01,243.6,243.85,11900.0,205.0855,205.1949,204.8501,205.0603,11900.0
2014-11-18 13:00:00,243.86,244.22,243.6,244.05,11900.0,205.0687,205.3715,204.8501,205.2285,11900.0
2014-11-18 13:30:00,243.93,244.01,243.57,243.8,10200.0,205.1276,205.1949,204.8249,205.0183,10200.0
2014-11-18 14:00:00,243.8,244.28,243.5,243.61,16000.0,205.0183,205.4219,204.766,204.8585,16000.0
2014-11-18 14:30:00,243.5,243.62,243.3,243.49,16500.0,204.766,204.8669,204.5978,204.7576,16500.0
2014-11-18 15:00:00,243.52,243.86,243.38,243.67,19400.0,204.7828,205.0687,204.6651,204.9089,19400.0
2014-11-18 15:30:00,243.64,243.65,242.97,243.27,51900.0,204.8837,204.8921,204.3203,204.5726,51900.0
2014-11-19 09:30:00,243.5,244.38,241.98,243.14,31700.0,204.766,205.506,203.4878,204.4633,31700.0
2014-11-19 10:00:00,243.17,243.52,242.86,243.07,21800.0,204.4885,204.7828,204.2278,204.4044,21800.0
2014-11-19 10:30:00,243.11,243.35,242.79,243.04,16000.0,204.438,204.6398,204.1689,204.3792,16000.0
2014-11-19 11:00:00,242.98,243.4,242.81,243.18,14400.0,204.3287,204.6819,204.1857,204.4969,14400.0
2014-11-19 11:30:00,243.17,243.54,243.17,243.54,6100.0,204.4885,204.7996,204.4885,204.7996,6100.0
2014-11-19 12:00:00,243.55,243.88,243.47,243.87,8200.0,204.808,205.0855,204.7408,205.0771,8200.0
2014-11-19 12:30:00,243.81,244.09,243.52,244.08,11100.0,205.0267,205.2621,204.7828,205.2537,11100.0
2014-11-19 13:00:00,244.04,244.33,243.87,244.07,7100.0,205.2201,205.464,205.0771,205.2453,7100.0
2014-11-19 13:30:00,244.07,244.43,243.97,244.11,22500.0,205.2453,205.5481,205.1612,205.279,22500.0
2014-11-19 14:00:00,244.2,244.84,244.11,244.47,15400.0,205.3546,205.8928,205.279,205.5817,15400.0
2014-11-19 14:30:00,244.39,244.55,243.83,243.9,16300.0,205.5144,205.649,205.0435,205.1024,16300.0
2014-11-19 15:00:00,243.9,244.38,243.77,244.26,19600.0,205.1024,205.506,204.993,205.4051,19600.0
2014-11-19 15:30:00,244.28,244.43,243.8,244.33,33600.0,205.4219,205.5481,205.0183,205.464,33600.0
2014-11-20 09:30:00,243.37,245.4,243.37,245.4,16900.0,204.6567,206.3638,204.6567,206.3638,16900.0
2014-11-20 10:00:00,245.3,246.18,245.29,246.17,28400.0,206.2797,207.0197,206.2712,207.0113,28400.0
2014-11-20 10:30:00,246.17,246.43,245.77,245.99,14400.0,207.0113,207.2299,206.6749,206.8599,14400.0
2014-11-20 11:00:00,245.8,245.98,245.46,245.5,21300.0,206.7001,206.8515,206.4142,206.4478,21300.0
2014-11-20 11:30:00,245.5,245.5,245.16,245.46,10400.0,206.4478,206.4478,206.1619,206.4142,10400.0
2014-11-20 12:00:00,245.32,245.61,245.25,245.5,12700.0,206.2965,206.5403,206.2376,206.4478,12700.0
2014-11-20 12:30:00,245.51,246.06,245.37,245.39,21700.0,206.4563,206.9188,206.3385,206.3553,21700.0
2014-11-20 13:00:00,245.4,245.49,245.0,245.11,7200.0,206.3638,206.4394,206.0274,206.1199,7200.0
2014-11-20 13:30:00,244.99,245.09,244.55,244.59,11200.0,206.019,206.1031,205.649,205.6826,11200.0
2014-11-20 14:00:00,244.72,244.89,244.49,244.83,18700.0,205.7919,205.9349,205.5985,205.8844,18700.0
2014-11-20 14:30:00,244.83,245.16,244.83,244.98,10700.0,205.8844,206.1619,205.8844,206.0106,10700.0
2014-11-20 15:00:00,244.91,245.07,244.72,245.07,23200.0,205.9517,206.0862,205.7919,206.0862,23200.0
2014-11-20 15:30:00,244.99,245.09,244.65,244.91,31000.0,206.019,206.1031,205.7331,205.9517,31000.0
2014-11-21 09:30:00,246.71,248.23,246.71,247.37,52200.0,207.4654,208.7436,207.4654,208.0204,52200.0
2014-11-21 10:00:00,247.55,248.05,247.26,247.72,28400.0,208.1717,208.5922,207.9279,208.3147,28400.0
2014-11-21 10:30:00,247.72,248.23,247.42,248.23,30700.0,208.3147,208.7436,208.0624,208.7436,30700.0
2014-11-21 11:00:00,248.15,248.8,248.11,248.77,25100.0,208.6763,209.2229,208.6427,209.1977,25100.0
2014-11-21 11:30:00,248.61,248.95,248.59,248.6,22700.0,209.0631,209.349,209.0463,209.0547,22700.0
2014-11-21 12:00:00,248.59,248.69,247.47,247.8,26500.0,209.0463,209.1304,208.1045,208.382,26500.0
2014-11-21 12:30:00,247.8,248.09,247.08,247.09,23000.0,208.382,208.6258,207.7765,207.7849,23000.0
2014-11-21 13:00:00,247.08,247.91,247.08,247.57,25600.0,207.7765,208.4745,207.7765,208.1886,25600.0
2014-11-21 13:30:00,247.53,248.04,247.46,247.85,23600.0,208.1549,208.5838,208.0961,208.424,23600.0
2014-11-21 14:00:00,247.86,247.89,247.39,247.76,29100.0,208.4324,208.4577,208.0372,208.3483,29100.0
2014-11-21 14:30:00,247.78,247.83,247.31,247.82,30800.0,208.3652,208.4072,207.9699,208.3988,30800.0
2014-11-21 15:00:00,247.88,247.98,247.68,247.84,16800.0,208.4493,208.5333,208.2811,208.4156,16800.0
2014-11-21 15:30:00,247.78,248.44,247.78,248.16,74100.0,208.3652,208.9202,208.3652,208.6847,74100.0
2014-11-24 09:30:00,249.0,249.65,247.58,248.75,13300.0,209.3911,209.9377,208.197,209.1809,13300.0
2014-11-24 10:00:00,248.74,249.34,248.52,249.33,9900.0,209.1725,209.677,208.9874,209.6686,9900.0
2014-11-24 10:30:00,249.56,249.56,248.82,248.82,13500.0,209.862,209.862,209.2397,209.2397,13500.0
2014-11-24 11:00:00,248.78,249.1,248.61,248.96,10800.0,209.2061,209.4752,209.0631,209.3575,10800.0
2014-11-24 11:30:00,249.05,249.69,249.03,249.68,12000.0,209.4331,209.9713,209.4163,209.9629,12000.0
2014-11-24 12:00:00,249.7,249.93,249.64,249.82,14800.0,209.9797,210.1732,209.9293,210.0807,14800.0
2014-11-24 12:30:00,249.87,249.9,249.24,249.37,10100.0,210.1227,210.1479,209.5929,209.7022,10100.0
2014-11-24 13:00:00,249.38,250.18,249.38,250.18,19300.0,209.7106,210.3834,209.7106,210.3834,19300.0
2014-11-24 13:30:00,250.16,250.54,250.12,250.35,22200.0,210.3666,210.6861,210.3329,210.5263,22200.0
2014-11-24 14:00:00,250.35,250.62,250.28,250.38,16000.0,210.5263,210.7534,210.4675,210.5516,16000.0
2014-11-24 14:30:00,250.36,250.36,249.74,249.98,26600.0,210.5348,210.5348,210.0134,210.2152,26600.0
2014-11-24 15:00:00,249.95,250.61,249.95,250.38,35200.0,210.19,210.745,210.19,210.5516,35200.0
2014-11-24 15:30:00,250.43,251.04,250.39,250.94,58500.0,210.5936,211.1066,210.56,211.0225,58500.0
2014-11-25 09:30:00,250.35,250.6,248.46,249.19,22800.0,210.5263,210.7366,208.937,209.5509,22800.0
2014-11-25 10:00:00,249.04,249.18,248.35,248.68,17300.0,209.4247,209.5425,208.8445,209.122,17300.0
2014-11-25 10:30:00,249.01,249.18,248.57,248.57,17300.0,209.3995,209.5425,209.0295,209.0295,17300.0
2014-11-25 11:00:00,248.57,248.82,248.34,248.59,9000.0,209.0295,209.2397,208.8361,209.0463,9000.0
2014-11-25 11:30:00,248.65,249.3,248.61,249.21,9200.0,209.0968,209.6434,209.0631,209.5677,9200.0
2014-11-25 12:00:00,249.3,249.75,249.19,249.7,12500.0,209.6434,210.0218,209.5509,209.9797,12500.0
2014-11-25 12:30:00,249.69,250.11,249.49,249.96,10200.0,209.9713,210.3245,209.8031,210.1984,10200.0
2014-11-25 13:00:00,249.97,250.08,249.8,249.85,8400.0,210.2068,210.2993,210.0638,210.1059,8400.0
2014-11-25 13:30:00,249.83,249.92,249.62,249.81,6600.0,210.0891,210.1647,209.9125,210.0722,6600.0
2014-11-25 14:00:00,249.82,249.95,249.66,249.67,13400.0,210.0807,210.19,209.9461,209.9545,13400.0
2014-11-25 14:30:00,249.7,249.7,248.95,249.26,21600.0,209.9797,209.9797,209.349,209.6097,21600.0
2014-11-25 15:00:00,249.32,249.62,249.2,249.62,17800.0,209.6602,209.9125,209.5593,209.9125,17800.0
2014-11-25 15:30:00,249.63,249.65,249.1,249.33,25000.0,209.9209,209.9377,209.4752,209.6686,25000.0
2014-11-26 09:30:00,249.04,249.22,247.54,248.61,8900.0,209.4247,209.5761,208.1633,209.0631,8900.0
2014-11-26 10:00:00,248.62,249.31,248.14,248.91,20400.0,209.0715,209.6518,208.6679,209.3154,20400.0
2014-11-26 10:30:00,248.69,248.95,247.98,247.98,9400.0,209.1304,209.349,208.5333,208.5333,9400.0
2014-11-26 11:00:00,248.24,248.24,247.59,247.7,16200.0,208.752,208.752,208.2054,208.2979,16200.0
2014-11-26 11:30:00,247.81,248.15,247.7,247.96,12200.0,208.3904,208.6763,208.2979,208.5165,12200.0
2014-11-26 12:00:00,247.94,248.22,247.86,248.09,17100.0,208.4997,208.7352,208.4324,208.6258,17100.0
2014-11-26 12:30:00,248.0,248.32,247.99,248.16,8700.0,208.5502,208.8193,208.5418,208.6847,8700.0
2014-11-26 13:00:00,248.23,248.5,248.09,248.11,16800.0,208.7436,208.9706,208.6258,208.6427,16800.0
2014-11-26 13:30:00,248.17,248.17,247.57,247.58,6200.0,208.6931,208.6931,208.1886,208.197,6200.0
2014-11-26 14:00:00,247.6,247.6,246.92,247.06,10700.0,208.2138,208.2138,207.642,207.7597,10700.0
2014-11-26 14:30:00,247.06,247.06,246.85,246.93,19400.0,207.7597,207.7597,207.5831,207.6504,19400.0
2014-11-26 15:00:00,247.0,247.05,246.71,246.95,35000.0,207.7092,207.7513,207.4654,207.6672,35000.0
2014-11-26 15:30:00,246.95,247.22,246.75,247.16,55100.0,207.6672,207.8942,207.499,207.8438,55100.0
2014-11-28 09:30:00,247.84,248.84,246.39,247.05,25600.0,208.4156,209.2565,207.1963,207.7513,25600.0
2014-11-28 10:00:00,247.16,247.87,246.81,247.6,18300.0,207.8438,208.4408,207.5495,208.2138,18300.0
2014-11-28 10:30:00,247.69,247.69,245.82,246.39,18100.0,208.2895,208.2895,206.7169,207.1963,18100.0
2014-11-28 11:00:00,246.54,247.35,246.3,246.92,22400.0,207.3224,208.0036,207.1206,207.642,22400.0
2014-11-28 11:30:00,246.93,247.49,246.51,247.37,19900.0,207.6504,208.1213,207.2972,208.0204,19900.0
2014-11-28 12:00:00,247.45,247.69,246.99,247.0,66100.0,208.0877,208.2895,207.7008,207.7092,66100.0
2014-11-28 12:30:00,247.01,247.13,245.33,245.85,34600.0,207.7176,207.8186,206.3049,206.7422,34600.0
2014-12-01 09:30:00,244.91,244.99,243.3,244.18,26900.0,205.9517,206.019,204.5978,205.3378,26900.0
2014-12-01 10:00:00,244.05,245.31,243.63,244.95,29300.0,205.2285,206.2881,204.8753,205.9853,29300.0
2014-12-01 10:30:00,245.03,245.09,244.02,244.12,17800.0,206.0526,206.1031,205.2033,205.2874,17800.0
2014-12-01 11:00:00,243.94,244.71,243.83,244.69,23100.0,205.136,205.7835,205.0435,205.7667,23100.0
2014-12-01 11:30:00,244.72,244.98,244.13,244.21,36000.0,205.7919,206.0106,205.2958,205.363,36000.0
2014-12-01 12:00:00,244.21,244.21,243.43,243.43,39900.0,205.363,205.363,204.7071,204.7071,39900.0
2014-12-01 12:30:00,243.51,243.51,242.64,243.35,36500.0,204.7744,204.7744,204.0428,204.6398,36500.0
2014-12-01 13:00:00,243.45,243.61,243.0,243.11,15700.0,204.7239,204.8585,204.3455,204.438,15700.0
2014-12-01 13:30:00,243.11,243.47,242.97,243.45,25000.0,204.438,204.7408,204.3203,204.7239,25000.0
2014-12-01 14:00:00,243.39,243.47,242.16,242.27,33200.0,204.6735,204.7408,203.6391,203.7316,33200.0
2014-12-01 14:30:00,242.23,242.69,242.15,242.66,24700.0,203.698,204.0848,203.6307,204.0596,24700.0
2014-12-01 15:00:00,242.66,243.18,242.51,242.85,40100.0,204.0596,204.4969,203.9335,204.2194,40100.0
2014-12-01 15:30:00,242.86,242.87,242.12,242.37,57500.0,204.2278,204.2362,203.6055,203.8157,57500.0
2014-12-02 09:30:00,241.01,241.9,239.7,240.16,81800.0,202.6721,203.4205,201.5705,201.9573,81800.0
2014-12-02 10:00:00,240.1,242.28,240.09,241.99,49400.0,201.9068,203.7401,201.8984,203.4962,49400.0
2014-12-02 10:30:00,242.0,242.89,241.96,242.82,43100.0,203.5046,204.253,203.471,204.1942,43100.0
2014-12-02 11:00:00,242.9,243.05,241.99,242.32,50200.0,204.2614,204.3876,203.4962,203.7737,50200.0
2014-12-02 11:30:00,242.4,243.75,242.4,243.57,26100.0,203.841,204.9762,203.841,204.8249,26100.0
2014-12-02 12:00:00,243.57,243.86,243.36,243.7,15200.0,204.8249,205.0687,204.6483,204.9342,15200.0
2014-12-02 12:30:00,243.7,243.72,243.19,243.66,12000.0,204.9342,204.951,204.5053,204.9005,12000.0
2014-12-02 13:00:00,243.72,244.0,243.67,244.0,10600.0,204.951,205.1865,204.9089,205.1865,10600.0
2014-12-02 13:30:00,244.26,244.26,243.63,243.72,11800.0,205.4051,205.4051,204.8753,204.951,11800.0
2014-12-02 14:00:00,243.73,243.86,243.32,243.33,19800.0,204.9594,205.0687,204.6146,204.623,19800.0
2014-12-02 14:30:00,243.36,244.21,243.17,244.15,26700.0,204.6483,205.363,204.4885,205.3126,26700.0
2014-12-02 15:00:00,244.21,244.21,243.6,243.91,31500.0,205.363,205.363,204.8501,205.1108,31500.0
2014-12-02 15:30:00,243.93,244.21,243.65,244.1,67500.0,205.1276,205.363,204.8921,205.2705,67500.0
2014-12-03 09:30:00,244.62,246.48,243.97,245.8,50600.0,205.7078,207.272,205.1612,206.7001,50600.0
2014-12-03 10:00:00,245.84,246.2,245.47,245.95,39000.0,206.7338,207.0365,206.4226,206.8263,39000.0
2014-12-03 10:30:00,246.03,246.3,245.84,246.0,41000.0,206.8935,207.1206,206.7338,206.8683,41000.0
2014-12-03 11:00:00,246.0,246.29,245.83,246.0,32000.0,206.8683,207.1122,206.7254,206.8683,32000.0
2014-12-03 11:30:00,246.0,246.16,245.73,245.92,28500.0,206.8683,207.0029,206.6413,206.801,28500.0
2014-12-03 12:00:00,245.83,246.16,245.82,245.94,30000.0,206.7254,207.0029,206.7169,206.8179,30000.0
2014-12-03 12:30:00,245.97,246.02,245.68,245.86,18000.0,206.8431,206.8851,206.5992,206.7506,18000.0
2014-12-03 13:00:00,245.88,245.95,245.64,245.77,28100.0,206.7674,206.8263,206.5656,206.6749,28100.0
2014-12-03 13:30:00,245.75,246.34,245.75,246.15,28000.0,206.6581,207.1542,206.6581,206.9944,28000.0
2014-12-03 14:00:00,246.17,246.67,246.16,246.55,42200.0,207.0113,207.4317,207.0029,207.3308,42200.0
2014-12-03 14:30:00,246.54,246.9,246.44,246.89,31300.0,207.3224,207.6251,207.2383,207.6167,31300.0
2014-12-03 15:00:00,246.89,247.88,246.81,247.79,50400.0,207.6167,208.4493,207.5495,208.3736,50400.0
2014-12-03 15:30:00,247.84,248.42,247.79,248.33,130600.0,208.4156,208.9034,208.3736,208.8277,130600.0
2014-12-04 09:30:00,248.39,249.2,246.81,247.75,15600.0,208.8781,209.5593,207.5495,208.3399,15600.0
2014-12-04 10:00:00,247.75,248.59,247.47,248.55,23200.0,208.3399,209.0463,208.1045,209.0127,23200.0
2014-12-04 10:30:00,248.48,248.78,248.4,248.74,25600.0,208.9538,209.2061,208.8865,209.1725,25600.0
2014-12-04 11:00:00,248.7,249.45,248.7,249.32,26300.0,209.1388,209.7695,209.1388,209.6602,26300.0
2014-12-04 11:30:00,249.23,250.03,249.21,249.9,19800.0,209.5845,210.2572,209.5677,210.1479,19800.0
2014-12-04 12:00:00,249.9,250.22,249.86,250.12,10500.0,210.1479,210.417,210.1143,210.3329,10500.0
2014-12-04 12:30:00,250.18,251.1,250.08,250.31,23800.0,210.3834,211.157,210.2993,210.4927,23800.0
2014-12-04 13:00:00,250.35,250.65,250.18,250.39,13600.0,210.5263,210.7786,210.3834,210.56,13600.0
2014-12-04 13:30:00,250.57,250.68,250.37,250.37,15500.0,210.7113,210.8039,210.5432,210.5432,15500.0
2014-12-04 14:00:00,250.21,250.3,249.93,249.99,19900.0,210.4086,210.4843,210.1732,210.2236,19900.0
2014-12-04 14:30:00,249.99,250.44,249.96,250.28,27400.0,210.2236,210.602,210.1984,210.4675,27400.0
2014-12-04 15:00:00,250.21,250.31,249.89,250.08,44600.0,210.4086,210.4927,210.1395,210.2993,44600.0
2014-12-04 15:30:00,250.06,250.71,249.98,250.58,46200.0,210.2825,210.8291,210.2152,210.7198,46200.0
2014-12-05 09:30:00,251.79,254.49,251.51,254.2,38800.0,211.7373,214.0078,211.5018,213.7639,38800.0
2014-12-05 10:00:00,253.79,254.19,252.37,252.9,21900.0,213.4191,213.7555,212.225,212.6707,21900.0
2014-12-05 10:30:00,253.01,253.55,252.94,253.37,17500.0,212.7632,213.2173,212.7043,213.0659,17500.0
2014-12-05 11:00:00,253.4,253.56,252.83,253.06,27800.0,213.0912,213.2257,212.6118,212.8053,27800.0
2014-12-05 11:30:00,252.99,254.27,252.99,254.26,24200.0,212.7464,213.8228,212.7464,213.8144,24200.0
2014-12-05 12:00:00,254.25,254.31,253.7,253.92,19800.0,213.806,213.8564,213.3435,213.5285,19800.0
2014-12-05 12:30:00,253.98,254.39,253.94,254.29,16700.0,213.5789,213.9237,213.5453,213.8396,16700.0
2014-12-05 13:00:00,254.28,254.28,253.33,253.53,40800.0,213.8312,213.8312,213.0323,213.2005,40800.0
2014-12-05 13:30:00,253.54,253.99,253.51,253.99,17000.0,213.2089,213.5873,213.1837,213.5873,17000.0
2014-12-05 14:00:00,253.99,254.08,253.92,254.0,23800.0,213.5873,213.663,213.5285,213.5957,23800.0
2014-12-05 14:30:00,254.0,254.04,253.01,253.07,28500.0,213.5957,213.6294,212.7632,212.8137,28500.0
2014-12-05 15:00:00,253.02,253.55,252.93,253.18,27200.0,212.7716,213.2173,212.6959,212.9062,27200.0
2014-12-05 15:30:00,253.19,253.19,252.19,252.78,50300.0,212.9146,212.9146,212.0737,212.5698,50300.0
2014-12-08 09:30:00,251.7,252.62,251.53,252.04,18100.0,211.6616,212.4353,211.5186,211.9475,18100.0
2014-12-08 10:00:00,252.13,252.66,252.0,252.64,22500.0,212.0232,212.4689,211.9139,212.4521,22500.0
2014-12-08 10:30:00,252.8,253.33,252.7,253.25,7500.0,212.5866,213.0323,212.5025,212.965,7500.0
2014-12-08 11:00:00,253.23,253.46,253.1,253.13,16000.0,212.9482,213.1416,212.8389,212.8641,16000.0
2014-12-08 11:30:00,253.13,253.17,252.3,252.3,15200.0,212.8641,212.8978,212.1662,212.1662,15200.0
2014-12-08 12:00:00,252.26,252.62,251.48,251.72,18900.0,212.1325,212.4353,211.4766,211.6784,18900.0
2014-12-08 12:30:00,251.59,251.91,251.3,251.3,24100.0,211.5691,211.8382,211.3252,211.3252,24100.0
2014-12-08 13:00:00,251.39,251.78,251.08,251.31,14500.0,211.4009,211.7289,211.1402,211.3336,14500.0
2014-12-08 13:30:00,251.18,251.21,250.12,250.21,23400.0,211.2243,211.2495,210.3329,210.4086,23400.0
2014-12-08 14:00:00,250.19,250.46,249.74,250.12,17500.0,210.3918,210.6188,210.0134,210.3329,17500.0
2014-12-08 14:30:00,250.18,250.8,250.01,250.51,38100.0,210.3834,210.9048,210.2404,210.6609,38100.0
2014-12-08 15:00:00,250.49,250.91,250.3,250.62,35000.0,210.6441,210.9973,210.4843,210.7534,35000.0
2014-12-08 15:30:00,250.61,250.73,249.79,250.13,89900.0,210.745,210.8459,210.0554,210.3413,89900.0
2014-12-09 09:30:00,248.36,249.0,247.29,248.27,21300.0,208.8529,209.3911,207.9531,208.7772,21300.0
2014-12-09 10:00:00,248.61,248.89,247.29,247.29,9900.0,209.0631,209.2986,207.9531,207.9531,9900.0
2014-12-09 10:30:00,247.27,248.45,247.27,248.26,13400.0,207.9363,208.9286,207.9363,208.7688,13400.0
2014-12-09 11:00:00,248.13,248.5,247.83,248.34,6600.0,208.6595,208.9706,208.4072,208.8361,6600.0
2014-12-09 11:30:00,248.39,249.0,248.11,248.11,26100.0,208.8781,209.3911,208.6427,208.6427,26100.0
2014-12-09 12:00:00,248.07,248.07,247.4,247.97,4500.0,208.609,208.609,208.0456,208.5249,4500.0
2014-12-09 12:30:00,247.83,248.2,247.58,247.82,5500.0,208.4072,208.7183,208.197,208.3988,5500.0
2014-12-09 13:00:00,247.87,248.42,247.49,248.3,6000.0,208.4408,208.9034,208.1213,208.8024,6000.0
2014-12-09 13:30:00,248.19,248.82,248.19,248.82,5300.0,208.7099,209.2397,208.7099,209.2397,5300.0
2014-12-09 14:00:00,248.82,249.31,248.79,249.15,3800.0,209.2397,209.6518,209.2145,209.5172,3800.0
2014-12-09 14:30:00,249.15,249.17,248.39,249.0,10800.0,209.5172,209.5341,208.8781,209.3911,10800.0
2014-12-09 15:00:00,248.86,249.15,248.5,248.5,21600.0,209.2734,209.5172,208.9706,208.9706,21600.0
2014-12-09 15:30:00,248.8,249.65,248.56,249.49,21900.0,209.2229,209.9377,209.0211,209.8031,21900.0
2014-12-10 09:30:00,248.69,248.71,246.21,246.22,25900.0,209.1304,209.1472,207.0449,207.0533,25900.0
2014-12-10 10:00:00,246.58,246.58,245.84,246.39,7100.0,207.356,207.356,206.7338,207.1963,7100.0
2014-12-10 10:30:00,246.29,246.36,245.61,246.11,12100.0,207.1122,207.171,206.5403,206.9608,12100.0
2014-12-10 11:00:00,246.24,246.29,245.2,245.29,25400.0,207.0701,207.1122,206.1956,206.2712,25400.0
2014-12-10 11:30:00,245.24,245.71,245.24,245.46,16200.0,206.2292,206.6244,206.2292,206.4142,16200.0
2014-12-10 12:00:00,245.58,245.7,245.19,245.35,14400.0,206.5151,206.616,206.1872,206.3217,14400.0
2014-12-10 12:30:00,245.35,245.8,245.12,245.34,18000.0,206.3217,206.7001,206.1283,206.3133,18000.0
2014-12-10 13:00:00,245.32,245.34,244.07,244.07,24700.0,206.2965,206.3133,205.2453,205.2453,24700.0
2014-12-10 13:30:00,244.26,244.27,242.95,243.1,20800.0,205.4051,205.4135,204.3035,204.4296,20800.0
2014-12-10 14:00:00,243.05,243.34,242.06,242.12,28000.0,204.3876,204.6314,203.5551,203.6055,28000.0
2014-12-10 14:30:00,242.12,242.3,241.53,241.53,24700.0,203.6055,203.7569,203.1094,203.1094,24700.0
2014-12-10 15:00:00,241.66,242.89,241.08,242.89,53600.0,203.2187,204.253,202.7309,204.253,53600.0
2014-12-10 15:30:00,242.97,243.18,242.4,242.65,86000.0,204.3203,204.4969,203.841,204.0512,86000.0
2014-12-11 09:30:00,242.05,244.93,241.28,244.81,31100.0,203.5466,205.9685,202.8991,205.8676,31100.0
2014-12-11 10:00:00,245.06,245.84,244.29,245.76,14200.0,206.0778,206.7338,205.4303,206.6665,14200.0
2014-12-11 10:30:00,245.77,246.11,245.57,245.86,12700.0,206.6749,206.9608,206.5067,206.7506,12700.0
2014-12-11 11:00:00,245.88,246.15,245.55,245.98,31300.0,206.7674,206.9944,206.4899,206.8515,31300.0
2014-12-11 11:30:00,245.95,247.01,245.94,246.64,16400.0,206.8263,207.7176,206.8179,207.4065,16400.0
2014-12-11 12:00:00,246.77,246.93,246.42,246.74,9600.0,207.5158,207.6504,207.2215,207.4906,9600.0
2014-12-11 12:30:00,246.7,247.14,246.62,246.86,21000.0,207.457,207.827,207.3897,207.5915,21000.0
2014-12-11 13:00:00,246.92,247.05,246.49,246.71,11800.0,207.642,207.7513,207.2804,207.4654,11800.0
2014-12-11 13:30:00,246.61,246.83,246.49,246.6,17800.0,207.3813,207.5663,207.2804,207.3729,17800.0
2014-12-11 14:00:00,246.48,247.03,246.48,246.71,50900.0,207.272,207.7345,207.272,207.4654,50900.0
2014-12-11 14:30:00,246.75,247.13,246.27,246.62,20600.0,207.499,207.8186,207.0954,207.3897,20600.0
2014-12-11 15:00:00,246.44,246.97,246.38,246.71,28200.0,207.2383,207.684,207.1879,207.4654,28200.0
2014-12-11 15:30:00,246.76,247.1,245.84,246.22,73400.0,207.5074,207.7933,206.7338,207.0533,73400.0
2014-12-12 09:30:00,246.43,249.33,244.41,249.17,30400.0,207.2299,209.6686,205.5312,209.5341,30400.0
2014-12-12 10:00:00,249.35,249.96,248.4,249.18,47700.0,209.6854,210.1984,208.8865,209.5425,47700.0
2014-12-12 10:30:00,249.36,249.89,247.85,248.22,24500.0,209.6938,210.1395,208.424,208.7352,24500.0
2014-12-12 11:00:00,248.0,248.0,246.84,247.18,48200.0,208.5502,208.5502,207.5747,207.8606,48200.0
2014-12-12 11:30:00,247.21,248.06,246.54,246.68,21300.0,207.8858,208.6006,207.3224,207.4401,21300.0
2014-12-12 12:00:00,246.49,246.92,246.17,246.48,16500.0,207.2804,207.642,207.0113,207.272,16500.0
2014-12-12 12:30:00,246.4,246.75,245.57,245.57,12500.0,207.2047,207.499,206.5067,206.5067,12500.0
2014-12-12 13:00:00,245.75,247.27,245.16,247.07,22100.0,206.6581,207.9363,206.1619,207.7681,22100.0
2014-12-12 13:30:00,247.03,247.2,246.41,247.2,19000.0,207.7345,207.8774,207.2131,207.8774,19000.0
2014-12-12 14:00:00,247.24,248.05,247.09,247.26,34000.0,207.9111,208.5922,207.7849,207.9279,34000.0
2014-12-12 14:30:00,247.49,247.82,247.17,247.79,24700.0,208.1213,208.3988,207.8522,208.3736,24700.0
2014-12-12 15:00:00,247.77,248.34,247.55,247.9,51600.0,208.3568,208.8361,208.1717,208.4661,51600.0
2014-12-12 15:30:00,247.75,247.75,245.96,246.02,125900.0,208.3399,208.3399,206.8347,206.8851,125900.0
2014-12-15 09:30:00,246.41,248.14,245.96,247.04,14900.0,207.2131,208.6679,206.8347,207.7429,14900.0
2014-12-15 10:00:00,246.9,247.14,246.01,246.05,24500.0,207.6251,207.827,206.8767,206.9104,24500.0
2014-12-15 10:30:00,246.03,246.21,245.26,245.72,7900.0,206.8935,207.0449,206.246,206.6328,7900.0
2014-12-15 11:00:00,245.48,245.48,243.5,244.0,12800.0,206.431,206.431,204.766,205.1865,12800.0
2014-12-15 11:30:00,243.85,244.28,242.85,243.31,22200.0,205.0603,205.4219,204.2194,204.6062,22200.0
2014-12-15 12:00:00,243.13,244.32,243.05,244.25,18700.0,204.4548,205.4555,204.3876,205.3967,18700.0
2014-12-15 12:30:00,244.02,244.89,243.4,244.63,22600.0,205.2033,205.9349,204.6819,205.7162,22600.0
2014-12-15 13:00:00,244.56,244.78,243.83,243.89,11100.0,205.6574,205.8424,205.0435,205.0939,11100.0
2014-12-15 13:30:00,243.98,245.11,243.84,244.77,23500.0,205.1696,206.1199,205.0519,205.834,23500.0
2014-12-15 14:00:00,244.77,245.23,244.57,244.9,18200.0,205.834,206.2208,205.6658,205.9433,18200.0
2014-12-15 14:30:00,244.91,245.42,243.98,244.35,18700.0,205.9517,206.3806,205.1696,205.4808,18700.0
2014-12-15 15:00:00,244.38,245.15,244.23,244.77,18500.0,205.506,206.1535,205.3799,205.834,18500.0
2014-12-15 15:30:00,244.51,245.08,244.08,244.08,48800.0,205.6153,206.0947,205.2537,205.2537,48800.0
2014-12-16 09:30:00,243.92,245.8,242.42,245.76,17300.0,205.1192,206.7001,203.8578,206.6665,17300.0
2014-12-16 10:00:00,245.79,246.95,244.67,246.72,17500.0,206.6917,207.6672,205.7499,207.4738,17500.0
2014-12-16 10:30:00,246.66,246.66,245.43,246.36,17100.0,207.4233,207.4233,206.389,207.171,17100.0
2014-12-16 11:00:00,246.34,248.77,246.27,248.62,17800.0,207.1542,209.1977,207.0954,209.0715,17800.0
2014-12-16 11:30:00,248.61,249.23,248.3,248.31,16100.0,209.0631,209.5845,208.8024,208.8109,16100.0
2014-12-16 12:00:00,248.53,248.85,248.24,248.61,12300.0,208.9959,209.265,208.752,209.0631,12300.0
2014-12-16 12:30:00,248.51,248.97,248.32,248.41,7800.0,208.979,209.3659,208.8193,208.8949,7800.0
2014-12-16 13:00:00,248.41,248.41,246.21,246.21,5700.0,208.8949,208.8949,207.0449,207.0449,5700.0
2014-12-16 13:30:00,245.93,247.06,245.93,246.8,8000.0,206.8094,207.7597,206.8094,207.5411,8000.0
2014-12-16 14:00:00,246.84,247.02,246.25,247.02,6500.0,207.5747,207.7261,207.0785,207.7261,6500.0
2014-12-16 14:30:00,247.02,247.24,245.98,246.26,11700.0,207.7261,207.9111,206.8515,207.0869,11700.0
2014-12-16 15:00:00,246.33,246.38,245.49,245.67,16000.0,207.1458,207.1879,206.4394,206.5908,16000.0
2014-12-16 15:30:00,245.55,245.98,244.09,244.26,38300.0,206.4899,206.8515,205.2621,205.4051,38300.0
2014-12-17 09:30:00,244.26,245.03,243.35,244.14,14900.0,205.4051,206.0526,204.6398,205.3042,14900.0
2014-12-17 10:00:00,244.04,244.1,242.88,242.88,31800.0,205.2201,205.2705,204.2446,204.2446,31800.0
2014-12-17 10:30:00,242.84,242.97,242.4,242.82,22800.0,204.211,204.3203,203.841,204.1942,22800.0
2014-12-17 11:00:00,242.57,243.12,242.3,242.98,15000.0,203.9839,204.4464,203.7569,204.3287,15000.0
2014-12-17 11:30:00,242.94,243.96,242.72,243.86,52000.0,204.2951,205.1528,204.1101,205.0687,52000.0
2014-12-17 12:00:00,243.75,243.86,242.7,242.71,16300.0,204.9762,205.0687,204.0932,204.1017,16300.0
2014-12-17 12:30:00,242.71,242.78,242.0,242.34,28300.0,204.1017,204.1605,203.5046,203.7905,28300.0
2014-12-17 13:00:00,242.37,243.08,242.3,242.77,14600.0,203.8157,204.4128,203.7569,204.1521,14600.0
2014-12-17 13:30:00,242.71,243.17,242.6,243.01,30800.0,204.1017,204.4885,204.0092,204.3539,30800.0
2014-12-17 14:00:00,243.01,244.86,243.01,244.12,88600.0,204.3539,205.9097,204.3539,205.2874,88600.0
2014-12-17 14:30:00,244.05,244.61,242.95,243.36,50000.0,205.2285,205.6994,204.3035,204.6483,50000.0
2014-12-17 15:00:00,243.09,244.99,242.73,244.95,47900.0,204.4212,206.019,204.1185,205.9853,47900.0
2014-12-17 15:30:00,244.87,245.22,243.87,244.06,142600.0,205.9181,206.2124,205.0771,205.2369,142600.0
2014-12-18 09:30:00,246.24,248.43,246.24,247.53,24300.0,207.0701,208.9118,207.0701,208.1549,24300.0
2014-12-18 10:00:00,247.43,247.77,247.01,247.17,42900.0,208.0708,208.3568,207.7176,207.8522,42900.0
2014-12-18 10:30:00,247.38,247.67,247.18,247.28,14200.0,208.0288,208.2727,207.8606,207.9447,14200.0
2014-12-18 11:00:00,247.2,247.94,246.83,247.76,16800.0,207.8774,208.4997,207.5663,208.3483,16800.0
2014-12-18 11:30:00,247.67,248.91,247.62,248.86,29300.0,208.2727,209.3154,208.2306,209.2734,29300.0
2014-12-18 12:00:00,248.8,249.0,247.99,248.91,34200.0,209.2229,209.3911,208.5418,209.3154,34200.0
2014-12-18 12:30:00,248.74,249.85,248.74,249.81,12500.0,209.1725,210.1059,209.1725,210.0722,12500.0
2014-12-18 13:00:00,249.81,250.21,249.72,249.93,16300.0,210.0722,210.4086,209.9966,210.1732,16300.0
2014-12-18 13:30:00,249.93,250.99,249.93,250.95,21400.0,210.1732,211.0645,210.1732,211.0309,21400.0
2014-12-18 14:00:00,250.91,250.95,249.77,249.77,15300.0,210.9973,211.0309,210.0386,210.0386,15300.0
2014-12-18 14:30:00,249.56,250.82,249.54,250.82,26100.0,209.862,210.9216,209.8452,210.9216,26100.0
2014-12-18 15:00:00,250.81,251.36,250.55,251.26,28900.0,210.9132,211.3757,210.6945,211.2916,28900.0
2014-12-18 15:30:00,251.19,252.3,251.1,252.27,80800.0,211.2327,212.1662,211.157,212.1409,80800.0
2014-12-19 09:30:00,253.17,257.73,252.82,257.64,162800.0,212.8978,216.7324,212.6034,216.6567,162800.0
2014-12-19 10:00:00,257.65,258.38,256.93,258.05,56000.0,216.6651,217.279,216.0597,217.0015,56000.0
2014-12-19 10:30:00,258.17,259.99,257.91,259.94,57600.0,217.1024,218.6329,216.8838,218.5908,57600.0
2014-12-19 11:00:00,259.89,261.0,259.82,260.77,58200.0,218.5488,219.4822,218.4899,219.2888,58200.0
2014-12-19 11:30:00,260.81,261.57,259.5,259.8,27500.0,219.3225,219.9616,218.2208,218.4731,27500.0
2014-12-19 12:00:00,259.55,260.47,258.52,259.17,26900.0,218.2629,219.0365,217.3967,217.9433,26900.0
2014-12-19 12:30:00,259.1,259.72,258.78,259.09,12000.0,217.8845,218.4058,217.6154,217.8761,12000.0
2014-12-19 13:00:00,259.13,259.37,258.43,258.86,10500.0,217.9097,218.1115,217.321,217.6826,10500.0
2014-12-19 13:30:00,258.87,258.87,258.21,258.54,18900.0,217.6911,217.6911,217.136,217.4135,18900.0
2014-12-19 14:00:00,258.6,258.81,258.17,258.45,17600.0,217.464,217.6406,217.1024,217.3379,17600.0
2014-12-19 14:30:00,258.41,259.64,258.41,259.2,20200.0,217.3042,218.3386,217.3042,217.9686,20200.0
2014-12-19 15:00:00,259.07,259.1,258.01,258.31,31700.0,217.8592,217.8845,216.9679,217.2201,31700.0
2014-12-19 15:30:00,258.19,258.66,257.24,257.75,102300.0,217.1192,217.5145,216.3203,216.7492,102300.0
2014-12-22 09:30:00,257.92,259.03,256.8,257.55,25400.0,216.8922,217.8256,215.9503,216.581,25400.0
2014-12-22 10:00:00,257.39,257.93,257.09,257.68,12400.0,216.4465,216.9006,216.1942,216.6903,12400.0
2014-12-22 10:30:00,257.73,258.15,256.34,256.34,16200.0,216.7324,217.0856,215.5635,215.5635,16200.0
2014-12-22 11:00:00,256.48,257.46,256.13,257.43,22300.0,215.6812,216.5053,215.3869,216.4801,22300.0
2014-12-22 11:30:00,257.55,257.65,256.64,256.79,28400.0,216.581,216.6651,215.8158,215.9419,28400.0
2014-12-22 12:00:00,256.81,257.32,256.68,256.91,17100.0,215.9587,216.3876,215.8494,216.0428,17100.0
2014-12-22 12:30:00,256.85,256.9,256.46,256.9,7400.0,215.9924,216.0344,215.6644,216.0344,7400.0
2014-12-22 13:00:00,257.08,257.29,256.96,257.12,5000.0,216.1858,216.3624,216.0849,216.2194,5000.0
2014-12-22 13:30:00,257.06,257.4,256.97,257.28,6800.0,216.169,216.4549,216.0933,216.354,6800.0
2014-12-22 14:00:00,257.34,257.42,256.91,257.27,7100.0,216.4044,216.4717,216.0428,216.3456,7100.0
2014-12-22 14:30:00,257.26,257.72,257.15,257.65,25300.0,216.3372,216.724,216.2447,216.6651,25300.0
2014-12-22 15:00:00,257.76,258.11,257.6,258.11,38700.0,216.7576,217.0519,216.6231,217.0519,38700.0
2014-12-22 15:30:00,258.13,258.25,257.72,258.2,55200.0,217.0688,217.1697,216.724,217.1276,55200.0
2014-12-23 09:30:00,259.21,259.89,257.5,259.72,30400.0,217.977,218.5488,216.539,218.4058,30400.0
2014-12-23 10:00:00,259.85,259.85,257.88,258.45,200200.0,218.5152,218.5152,216.8585,217.3379,200200.0
2014-12-23 10:30:00,258.38,258.4,257.62,257.75,42100.0,217.279,217.2958,216.6399,216.7492,42100.0
2014-12-23 11:00:00,257.78,257.92,257.36,257.43,20000.0,216.7744,216.8922,216.4213,216.4801,20000.0
2014-12-23 11:30:00,257.49,257.64,257.26,257.4,11000.0,216.5306,216.6567,216.3372,216.4549,11000.0
2014-12-23 12:00:00,257.44,258.22,257.28,258.12,25000.0,216.4885,217.1444,216.354,217.0604,25000.0
2014-12-23 12:30:00,258.19,258.71,257.99,258.55,21500.0,217.1192,217.5565,216.951,217.422,21500.0
2014-12-23 13:00:00,258.58,258.74,258.05,258.05,14300.0,217.4472,217.5817,217.0015,217.0015,14300.0
2014-12-23 13:30:00,258.12,258.44,258.01,258.25,29100.0,217.0604,217.3295,216.9679,217.1697,29100.0
2014-12-23 14:00:00,258.25,258.39,258.08,258.26,10000.0,217.1697,217.2874,217.0267,217.1781,10000.0
2014-12-23 14:30:00,258.37,258.43,258.14,258.22,11300.0,217.2706,217.321,217.0772,217.1444,11300.0
2014-12-23 15:00:00,258.25,258.48,258.02,258.1,30800.0,217.1697,217.3631,216.9763,217.0435,30800.0
2014-12-23 15:30:00,258.08,258.24,257.65,257.72,41000.0,217.0267,217.1613,216.6651,216.724,41000.0
2014-12-24 09:30:00,257.85,258.22,256.81,257.06,9400.0,216.8333,217.1444,215.9587,216.169,9400.0
2014-12-24 10:00:00,257.27,258.4,257.09,258.01,35200.0,216.3456,217.2958,216.1942,216.9679,35200.0
2014-12-24 10:30:00,257.75,258.05,256.99,257.0,22900.0,216.7492,217.0015,216.1101,216.1185,22900.0
2014-12-24 11:00:00,257.06,257.3,256.58,256.63,9800.0,216.169,216.3708,215.7653,215.8074,9800.0
2014-12-24 11:30:00,256.84,257.1,256.48,257.1,4800.0,215.984,216.2026,215.6812,216.2026,4800.0
2014-12-24 12:00:00,257.09,257.46,256.95,257.37,5500.0,216.1942,216.5053,216.0765,216.4297,5500.0
2014-12-24 12:30:00,257.46,257.58,256.79,256.82,21500.0,216.5053,216.6063,215.9419,215.9671,21500.0
2014-12-26 09:30:00,258.0,259.14,257.04,257.61,8900.0,216.9594,217.9181,216.1522,216.6315,8900.0
2014-12-26 10:00:00,257.62,257.82,257.19,257.2,7700.0,216.6399,216.8081,216.2783,216.2867,7700.0
2014-12-26 10:30:00,257.13,257.43,256.74,257.43,3800.0,216.2278,216.4801,215.8999,216.4801,3800.0
2014-12-26 11:00:00,257.15,257.5,257.02,257.32,3700.0,216.2447,216.539,216.1353,216.3876,3700.0
2014-12-26 11:30:00,257.3,257.54,257.19,257.24,10800.0,216.3708,216.5726,216.2783,216.3203,10800.0
2014-12-26 12:00:00,257.07,257.35,257.07,257.21,1700.0,216.1774,216.4128,216.1774,216.2951,1700.0
2014-12-26 12:30:00,257.04,257.4,256.95,257.4,1700.0,216.1522,216.4549,216.0765,216.4549,1700.0
2014-12-26 13:00:00,257.5,257.57,257.31,257.41,4000.0,216.539,216.5978,216.3792,216.4633,4000.0
2014-12-26 13:30:00,257.32,257.51,257.32,257.5,1300.0,216.3876,216.5474,216.3876,216.539,1300.0
2014-12-26 14:00:00,257.32,257.76,257.32,257.57,4600.0,216.3876,216.7576,216.3876,216.5978,4600.0
2014-12-26 14:30:00,257.56,258.02,257.52,258.0,9700.0,216.5894,216.9763,216.5558,216.9594,9700.0
2014-12-26 15:00:00,258.0,258.05,257.72,257.8,5500.0,216.9594,217.0015,216.724,216.7913,5500.0
2014-12-26 15:30:00,257.8,257.8,256.78,257.02,21200.0,216.7913,216.7913,215.9335,216.1353,21200.0
2014-12-29 09:30:00,256.79,258.25,256.79,257.98,8800.0,215.9419,217.1697,215.9419,216.9426,8800.0
2014-12-29 10:00:00,257.79,258.4,257.33,258.2,17200.0,216.7829,217.2958,216.396,217.1276,17200.0
2014-12-29 10:30:00,258.18,258.44,257.77,257.88,7900.0,217.1108,217.3295,216.766,216.8585,7900.0
2014-12-29 11:00:00,257.86,258.42,257.59,258.25,11600.0,216.8417,217.3126,216.6147,217.1697,11600.0
2014-12-29 11:30:00,258.4,258.74,258.28,258.74,11800.0,217.2958,217.5817,217.1949,217.5817,11800.0
2014-12-29 12:00:00,258.71,259.08,258.61,259.08,19800.0,217.5565,217.8676,217.4724,217.8676,19800.0
2014-12-29 12:30:00,259.04,259.34,258.96,259.13,11900.0,217.834,218.0863,217.7667,217.9097,11900.0
2014-12-29 13:00:00,259.21,259.67,259.17,259.55,17700.0,217.977,218.3638,217.9433,218.2629,17700.0
2014-12-29 13:30:00,259.59,259.59,258.29,258.78,40700.0,218.2965,218.2965,217.2033,217.6154,40700.0
2014-12-29 14:00:00,258.71,259.25,258.55,259.02,15700.0,217.5565,218.0106,217.422,217.8172,15700.0
2014-12-29 14:30:00,258.95,259.2,258.81,259.01,9900.0,217.7583,217.9686,217.6406,217.8088,9900.0
2014-12-29 15:00:00,258.93,259.24,258.74,258.75,5000.0,217.7415,218.0022,217.5817,217.5901,5000.0
2014-12-29 15:30:00,258.75,259.11,258.67,258.81,24700.0,217.5901,217.8929,217.5229,217.6406,24700.0
2014-12-30 09:30:00,258.37,259.04,257.57,258.4,17400.0,217.2706,217.834,216.5978,217.2958,17400.0
2014-12-30 10:00:00,257.97,258.81,257.84,258.29,6300.0,216.9342,217.6406,216.8249,217.2033,6300.0
2014-12-30 10:30:00,258.29,259.41,258.29,258.77,11200.0,217.2033,218.1452,217.2033,217.607,11200.0
2014-12-30 11:00:00,258.83,258.88,257.94,258.28,13900.0,217.6574,217.6995,216.909,217.1949,13900.0
2014-12-30 11:30:00,258.25,258.73,257.93,258.55,7800.0,217.1697,217.5733,216.9006,217.422,7800.0
2014-12-30 12:00:00,258.64,258.77,257.76,257.92,18000.0,217.4976,217.607,216.7576,216.8922,18000.0
2014-12-30 12:30:00,257.78,258.84,257.78,258.5,15800.0,216.7744,217.6658,216.7744,217.3799,15800.0
2014-12-30 13:00:00,258.68,259.33,258.53,258.95,6100.0,217.5313,218.0779,217.4051,217.7583,6100.0
2014-12-30 13:30:00,258.69,258.96,257.84,257.98,7500.0,217.5397,217.7667,216.8249,216.9426,7500.0
2014-12-30 14:00:00,257.99,258.0,256.8,257.56,22700.0,216.951,216.9594,215.9503,216.5894,22700.0
2014-12-30 14:30:00,257.56,258.23,257.56,257.9,6900.0,216.5894,217.1529,216.5894,216.8754,6900.0
2014-12-30 15:00:00,257.91,258.81,257.89,258.8,9800.0,216.8838,217.6406,216.8669,217.6322,9800.0
2014-12-30 15:30:00,258.81,258.81,257.37,257.5,53100.0,217.6406,217.6406,216.4297,216.539,53100.0
2014-12-31 09:30:00,258.24,259.0,257.71,258.43,16500.0,217.1613,217.8004,216.7156,217.321,16500.0
2014-12-31 10:00:00,258.41,258.93,257.31,257.44,11800.0,217.3042,217.7415,216.3792,216.4885,11800.0
2014-12-31 10:30:00,257.63,257.85,257.49,257.53,14500.0,216.6483,216.8333,216.5306,216.5642,14500.0
2014-12-31 11:00:00,257.65,259.0,257.58,258.87,7300.0,216.6651,217.8004,216.6063,217.6911,7300.0
2014-12-31 11:30:00,258.95,259.0,257.73,258.39,12600.0,217.7583,217.8004,216.7324,217.2874,12600.0
2014-12-31 12:00:00,258.48,258.58,256.7,257.18,35600.0,217.3631,217.4472,215.8662,216.2699,35600.0
2014-12-31 12:30:00,256.94,257.42,256.53,257.32,11600.0,216.0681,216.4717,215.7233,216.3876,11600.0
2014-12-31 13:00:00,257.43,257.96,256.68,256.87,27200.0,216.4801,216.9258,215.8494,216.0092,27200.0
2014-12-31 13:30:00,256.83,256.83,255.78,256.06,10800.0,215.9756,215.9756,215.0926,215.328,10800.0
2014-12-31 14:00:00,256.07,256.08,255.04,255.21,37900.0,215.3365,215.3449,214.4703,214.6133,37900.0
2014-12-31 14:30:00,255.06,255.57,254.56,255.53,13000.0,214.4871,214.916,214.0667,214.8824,13000.0
2014-12-31 15:00:00,255.46,256.04,255.28,255.86,15600.0,214.8235,215.3112,214.6721,215.1599,15600.0
2014-12-31 15:30:00,255.85,256.01,254.51,254.86,84700.0,215.1514,215.286,214.0246,214.3189,84700.0
2015-01-02 09:30:00,256.02,256.31,254.89,255.66,12300.0,215.2944,215.5383,214.3442,214.9917,12300.0
2015-01-02 10:00:00,255.54,256.97,255.25,256.97,22000.0,214.8908,216.0933,214.6469,216.0933,22000.0
2015-01-02 10:30:00,256.95,256.95,253.95,254.11,23500.0,216.0765,216.0765,213.5537,213.6882,23500.0
2015-01-02 11:00:00,254.15,255.04,253.71,254.91,23700.0,213.7219,214.4703,213.3519,214.361,23700.0
2015-01-02 11:30:00,254.55,254.64,253.7,254.54,4800.0,214.0582,214.1339,213.3435,214.0498,4800.0
2015-01-02 12:00:00,254.52,255.19,254.1,254.84,8500.0,214.033,214.5964,213.6798,214.3021,8500.0
2015-01-02 12:30:00,254.57,254.96,254.21,254.28,6700.0,214.0751,214.403,213.7723,213.8312,6700.0
2015-01-02 13:00:00,254.29,254.42,253.79,253.79,4800.0,213.8396,213.9489,213.4191,213.4191,4800.0
2015-01-02 13:30:00,253.89,254.37,253.33,254.01,14100.0,213.5032,213.9069,213.0323,213.6041,14100.0
2015-01-02 14:00:00,253.9,254.83,253.79,254.54,16000.0,213.5116,214.2937,213.4191,214.0498,16000.0
2015-01-02 14:30:00,254.55,255.33,254.55,255.01,8700.0,214.0582,214.7142,214.0582,214.4451,8700.0
2015-01-02 15:00:00,255.04,255.41,254.43,254.77,22000.0,214.4703,214.7814,213.9573,214.2432,22000.0
2015-01-02 15:30:00,254.88,255.66,254.65,255.17,35700.0,214.3357,214.9917,214.1423,214.5796,35700.0
2015-01-05 09:30:00,253.7,254.34,251.92,251.92,18800.0,213.3435,213.8816,211.8466,211.8466,18800.0
2015-01-05 10:00:00,251.86,252.41,251.07,251.68,14300.0,211.7961,212.2587,211.1318,211.6448,14300.0
2015-01-05 10:30:00,251.51,251.67,250.09,250.56,40400.0,211.5018,211.6364,210.3077,210.7029,40400.0
2015-01-05 11:00:00,250.42,250.75,250.0,250.57,23200.0,210.5852,210.8627,210.232,210.7113,23200.0
2015-01-05 11:30:00,250.65,251.6,250.37,250.97,15800.0,210.7786,211.5775,210.5432,211.0477,15800.0
2015-01-05 12:00:00,251.26,251.34,249.42,249.42,16500.0,211.2916,211.3589,209.7443,209.7443,16500.0
2015-01-05 12:30:00,249.13,249.79,248.61,248.86,9600.0,209.5004,210.0554,209.0631,209.2734,9600.0
2015-01-05 13:00:00,248.93,249.61,248.71,248.98,19700.0,209.3322,209.9041,209.1472,209.3743,19700.0
2015-01-05 13:30:00,248.96,249.87,248.96,249.31,23900.0,209.3575,210.1227,209.3575,209.6518,23900.0
2015-01-05 14:00:00,249.31,249.57,248.55,248.56,13100.0,209.6518,209.8704,209.0127,209.0211,13100.0
2015-01-05 14:30:00,248.37,248.91,248.18,248.75,16800.0,208.8613,209.3154,208.7015,209.1809,16800.0
2015-01-05 15:00:00,248.53,249.26,248.48,248.99,16700.0,208.9959,209.6097,208.9538,209.3827,16700.0
2015-01-05 15:30:00,248.98,249.61,248.64,248.98,38500.0,209.3743,209.9041,209.0884,209.3743,38500.0
2015-01-06 09:30:00,249.53,249.94,247.62,247.96,12800.0,209.8368,210.1816,208.2306,208.5165,12800.0
2015-01-06 10:00:00,247.9,249.35,247.68,249.26,8400.0,208.4661,209.6854,208.2811,209.6097,8400.0
2015-01-06 10:30:00,248.92,248.99,248.03,248.23,61400.0,209.3238,209.3827,208.5754,208.7436,61400.0
2015-01-06 11:00:00,248.27,248.51,246.48,246.48,62000.0,208.7772,208.979,207.272,207.272,62000.0
2015-01-06 11:30:00,246.2,246.25,244.51,244.6,10100.0,207.0365,207.0785,205.6153,205.691,10100.0
2015-01-06 12:00:00,244.48,244.48,243.54,243.89,10800.0,205.5901,205.5901,204.7996,205.0939,10800.0
2015-01-06 12:30:00,243.87,244.19,243.49,243.98,18200.0,205.0771,205.3462,204.7576,205.1696,18200.0
2015-01-06 13:00:00,243.81,243.98,242.84,243.62,17100.0,205.0267,205.1696,204.211,204.8669,17100.0
2015-01-06 13:30:00,243.53,244.21,243.29,244.21,19300.0,204.7912,205.363,204.5894,205.363,19300.0
2015-01-06 14:00:00,244.19,244.79,243.7,244.78,8800.0,205.3462,205.8508,204.9342,205.8424,8800.0
2015-01-06 14:30:00,244.76,246.08,244.45,245.56,19800.0,205.8256,206.9356,205.5649,206.4983,19800.0
2015-01-06 15:00:00,245.57,246.79,245.22,246.79,14800.0,206.5067,207.5326,206.2124,207.5326,14800.0
2015-01-06 15:30:00,246.72,246.72,245.31,245.35,41000.0,207.4738,207.4738,206.2881,206.3217,41000.0
2015-01-07 09:30:00,246.0,247.07,243.84,244.21,20700.0,206.8683,207.7681,205.0519,205.363,20700.0
2015-01-07 10:00:00,244.26,245.74,244.26,244.71,23800.0,205.4051,206.6497,205.4051,205.7835,23800.0
2015-01-07 10:30:00,244.43,244.83,243.7,243.7,15900.0,205.5481,205.8844,204.9342,204.9342,15900.0
2015-01-07 11:00:00,243.75,244.05,243.11,243.68,28300.0,204.9762,205.2285,204.438,204.9174,28300.0
2015-01-07 11:30:00,243.67,244.65,243.64,244.53,10500.0,204.9089,205.7331,204.8837,205.6321,10500.0
2015-01-07 12:00:00,244.59,245.35,244.45,245.17,15800.0,205.6826,206.3217,205.5649,206.1703,15800.0
2015-01-07 12:30:00,245.32,245.47,244.52,245.08,18600.0,206.2965,206.4226,205.6237,206.0947,18600.0
2015-01-07 13:00:00,245.09,245.69,245.07,245.24,9400.0,206.1031,206.6076,206.0862,206.2292,9400.0
2015-01-07 13:30:00,245.44,245.86,245.29,245.71,8800.0,206.3974,206.7506,206.2712,206.6244,8800.0
2015-01-07 14:00:00,245.71,245.83,244.98,245.14,8500.0,206.6244,206.7254,206.0106,206.1451,8500.0
2015-01-07 14:30:00,245.29,245.54,244.73,245.03,14100.0,206.2712,206.4815,205.8003,206.0526,14100.0
2015-01-07 15:00:00,245.12,245.56,244.87,245.44,11900.0,206.1283,206.4983,205.9181,206.3974,11900.0
2015-01-07 15:30:00,245.55,246.23,245.22,245.53,45500.0,206.4899,207.0617,206.2124,206.4731,45500.0
2015-01-08 09:30:00,247.38,249.57,247.38,249.04,12400.0,208.0288,209.8704,208.0288,209.4247,12400.0
2015-01-08 10:00:00,248.91,250.44,248.64,250.25,17200.0,209.3154,210.602,209.0884,210.4423,17200.0
2015-01-08 10:30:00,250.24,251.23,250.22,250.61,84300.0,210.4338,211.2664,210.417,210.745,84300.0
2015-01-08 11:00:00,250.93,250.93,250.05,250.47,9500.0,211.0141,211.0141,210.2741,210.6273,9500.0
2015-01-08 11:30:00,250.34,250.88,250.25,250.25,8400.0,210.5179,210.972,210.4423,210.4423,8400.0
2015-01-08 12:00:00,250.23,250.45,249.8,250.03,12700.0,210.4254,210.6104,210.0638,210.2572,12700.0
2015-01-08 12:30:00,250.06,250.13,249.65,249.95,9400.0,210.2825,210.3413,209.9377,210.19,9400.0
2015-01-08 13:00:00,249.93,250.54,249.81,249.93,22900.0,210.1732,210.6861,210.0722,210.1732,22900.0
2015-01-08 13:30:00,250.05,250.18,249.41,249.41,8100.0,210.2741,210.3834,209.7359,209.7359,8100.0
2015-01-08 14:00:00,249.41,249.78,249.37,249.68,28100.0,209.7359,210.047,209.7022,209.9629,28100.0
2015-01-08 14:30:00,249.6,250.97,249.6,250.74,23900.0,209.8956,211.0477,209.8956,210.8543,23900.0
2015-01-08 15:00:00,250.76,250.89,250.29,250.65,22400.0,210.8711,210.9804,210.4759,210.7786,22400.0
2015-01-08 15:30:00,250.63,251.2,250.54,251.14,56500.0,210.7618,211.2411,210.6861,211.1907,56500.0
2015-01-09 09:30:00,250.7,250.78,248.45,248.65,14500.0,210.8207,210.8879,208.9286,209.0968,14500.0
2015-01-09 10:00:00,248.7,250.11,248.56,248.9,51500.0,209.1388,210.3245,209.0211,209.307,51500.0
2015-01-09 10:30:00,248.7,248.91,247.89,248.4,21800.0,209.1388,209.3154,208.4577,208.8865,21800.0
2015-01-09 11:00:00,248.14,248.4,246.88,247.94,31900.0,208.6679,208.8865,207.6083,208.4997,31900.0
2015-01-09 11:30:00,247.81,248.41,247.48,248.39,21200.0,208.3904,208.8949,208.1129,208.8781,21200.0
2015-01-09 12:00:00,248.58,249.08,248.39,248.8,8900.0,209.0379,209.4584,208.8781,209.2229,8900.0
2015-01-09 12:30:00,248.99,249.42,248.71,249.03,18600.0,209.3827,209.7443,209.1472,209.4163,18600.0
2015-01-09 13:00:00,248.78,249.29,248.78,248.78,3200.0,209.2061,209.635,209.2061,209.2061,3200.0
2015-01-09 13:30:00,248.73,249.14,248.51,248.74,17500.0,209.164,209.5088,208.979,209.1725,17500.0
2015-01-09 14:00:00,248.71,248.88,248.06,248.12,7600.0,209.1472,209.2902,208.6006,208.6511,7600.0
2015-01-09 14:30:00,248.05,248.45,247.8,248.18,8700.0,208.5922,208.9286,208.382,208.7015,8700.0
2015-01-09 15:00:00,248.34,249.35,248.27,249.05,11400.0,208.8361,209.6854,208.7772,209.4331,11400.0
2015-01-09 15:30:00,248.84,249.27,248.17,248.31,29200.0,209.2565,209.6181,208.6931,208.8109,29200.0
2015-01-12 09:30:00,249.04,249.95,244.77,245.49,28500.0,209.4247,210.19,205.834,206.4394,28500.0
2015-01-12 10:00:00,245.22,245.58,244.33,244.91,15000.0,206.2124,206.5151,205.464,205.9517,15000.0
2015-01-12 10:30:00,244.86,245.56,244.59,245.56,24100.0,205.9097,206.4983,205.6826,206.4983,24100.0
2015-01-12 11:00:00,245.49,246.25,245.41,246.18,17700.0,206.4394,207.0785,206.3722,207.0197,17700.0
2015-01-12 11:30:00,246.22,246.67,245.9,246.29,19600.0,207.0533,207.4317,206.7842,207.1122,19600.0
2015-01-12 12:00:00,246.37,246.77,245.86,245.91,5900.0,207.1795,207.5158,206.7506,206.7926,5900.0
2015-01-12 12:30:00,245.88,246.32,245.74,246.31,17700.0,206.7674,207.1374,206.6497,207.129,17700.0
2015-01-12 13:00:00,246.13,246.51,245.62,245.64,5700.0,206.9776,207.2972,206.5488,206.5656,5700.0
2015-01-12 13:30:00,245.8,246.05,245.3,245.46,8000.0,206.7001,206.9104,206.2797,206.4142,8000.0
2015-01-12 14:00:00,245.49,245.59,244.89,244.89,20800.0,206.4394,206.5235,205.9349,205.9349,20800.0
2015-01-12 14:30:00,245.02,245.07,244.17,244.49,22000.0,206.0442,206.0862,205.3294,205.5985,22000.0
2015-01-12 15:00:00,244.48,245.06,244.34,244.62,21100.0,205.5901,206.0778,205.4724,205.7078,21100.0
2015-01-12 15:30:00,244.48,245.44,244.1,245.13,54100.0,205.5901,206.3974,205.2705,206.1367,54100.0
2015-01-13 09:30:00,246.84,247.88,246.41,247.52,30500.0,207.5747,208.4493,207.2131,208.1465,30500.0
2015-01-13 10:00:00,247.52,247.98,246.51,247.01,17200.0,208.1465,208.5333,207.2972,207.7176,17200.0
2015-01-13 10:30:00,247.27,247.76,247.0,247.26,53500.0,207.9363,208.3483,207.7092,207.9279,53500.0
2015-01-13 11:00:00,247.46,247.46,245.84,245.93,23000.0,208.0961,208.0961,206.7338,206.8094,23000.0
2015-01-13 11:30:00,246.27,246.27,244.92,245.78,13000.0,207.0954,207.0954,205.9601,206.6833,13000.0
2015-01-13 12:00:00,245.77,245.96,244.56,244.65,7200.0,206.6749,206.8347,205.6574,205.7331,7200.0
2015-01-13 12:30:00,244.63,245.2,244.48,244.99,7500.0,205.7162,206.1956,205.5901,206.019,7500.0
2015-01-13 13:00:00,244.98,245.24,243.61,243.61,14400.0,206.0106,206.2292,204.8585,204.8585,14400.0
2015-01-13 13:30:00,243.6,243.61,241.64,242.26,11000.0,204.8501,204.8585,203.2019,203.7232,11000.0
2015-01-13 14:00:00,242.24,242.48,241.33,242.36,15900.0,203.7064,203.9082,202.9412,203.8073,15900.0
2015-01-13 14:30:00,242.35,243.24,242.26,242.36,12200.0,203.7989,204.5473,203.7232,203.8073,12200.0
2015-01-13 15:00:00,242.41,243.01,241.86,242.35,18900.0,203.8494,204.3539,203.3869,203.7989,18900.0
2015-01-13 15:30:00,242.47,244.27,242.47,243.49,49200.0,203.8998,205.4135,203.8998,204.7576,49200.0
2015-01-14 09:30:00,241.92,242.44,240.0,241.66,38700.0,203.4373,203.8746,201.8227,203.2187,38700.0
2015-01-14 10:00:00,241.85,242.7,241.55,242.5,24100.0,203.3785,204.0932,203.1262,203.9251,24100.0
2015-01-14 10:30:00,242.4,243.0,241.83,242.31,144900.0,203.841,204.3455,203.3616,203.7653,144900.0
2015-01-14 11:00:00,242.32,242.34,241.36,241.74,18300.0,203.7737,203.7905,202.9664,203.286,18300.0
2015-01-14 11:30:00,241.75,242.62,241.52,242.03,30900.0,203.2944,204.026,203.101,203.5298,30900.0
2015-01-14 12:00:00,241.97,242.44,241.82,242.41,22700.0,203.4794,203.8746,203.3532,203.8494,22700.0
2015-01-14 12:30:00,242.28,242.66,241.94,242.28,26500.0,203.7401,204.0596,203.4541,203.7401,26500.0
2015-01-14 13:00:00,242.41,242.44,241.99,242.3,19300.0,203.8494,203.8746,203.4962,203.7569,19300.0
2015-01-14 13:30:00,242.31,242.31,241.54,242.08,41000.0,203.7653,203.7653,203.1178,203.5719,41000.0
2015-01-14 14:00:00,241.86,242.48,241.77,242.3,52400.0,203.3869,203.9082,203.3112,203.7569,52400.0
2015-01-14 14:30:00,242.3,242.49,241.73,242.0,38900.0,203.7569,203.9167,203.2775,203.5046,38900.0
2015-01-14 15:00:00,242.0,242.48,241.69,242.15,55100.0,203.5046,203.9082,203.2439,203.6307,55100.0
2015-01-14 15:30:00,242.39,242.39,241.69,241.9,91000.0,203.8326,203.8326,203.2439,203.4205,91000.0
2015-01-15 09:30:00,243.03,244.8,240.53,240.53,21100.0,204.3708,205.8592,202.2684,202.2684,21100.0
2015-01-15 10:00:00,240.51,242.28,240.51,242.04,31300.0,202.2516,203.7401,202.2516,203.5382,31300.0
2015-01-15 10:30:00,242.03,242.39,241.18,241.18,21700.0,203.5298,203.8326,202.815,202.815,21700.0
2015-01-15 11:00:00,241.27,241.65,240.66,241.09,28200.0,202.8907,203.2103,202.3778,202.7394,28200.0
2015-01-15 11:30:00,241.1,241.56,240.59,240.99,45700.0,202.7478,203.1346,202.3189,202.6553,45700.0
2015-01-15 12:00:00,241.12,241.25,240.16,240.37,11300.0,202.7646,202.8739,201.9573,202.1339,11300.0
2015-01-15 12:30:00,240.23,240.29,239.03,239.83,10700.0,202.0162,202.0666,201.007,201.6798,10700.0
2015-01-15 13:00:00,239.7,240.33,239.63,239.64,9800.0,201.5705,202.1002,201.5116,201.52,9800.0
2015-01-15 13:30:00,239.85,240.02,238.93,239.01,19400.0,201.6966,201.8396,200.9229,200.9902,19400.0
2015-01-15 14:00:00,238.9,239.45,238.58,238.87,26500.0,200.8977,201.3602,200.6286,200.8725,26500.0
2015-01-15 14:30:00,238.85,238.92,238.53,238.72,34300.0,200.8557,200.9145,200.5866,200.7464,34300.0
2015-01-15 15:00:00,238.67,238.87,237.76,238.65,27800.0,200.7043,200.8725,199.9391,200.6875,27800.0
2015-01-15 15:30:00,238.57,238.92,237.85,237.92,68900.0,200.6202,200.9145,200.0147,200.0736,68900.0
2015-01-16 09:30:00,237.92,238.2,235.76,236.14,37700.0,200.0736,200.3091,198.2572,198.5768,37700.0
2015-01-16 10:00:00,236.26,237.37,235.04,237.2,46600.0,198.6777,199.6111,197.6517,199.4681,46600.0
2015-01-16 10:30:00,237.38,238.59,236.79,238.57,49400.0,199.6195,200.637,199.1234,200.6202,49400.0
2015-01-16 11:00:00,238.56,238.97,238.3,238.66,31300.0,200.6118,200.9566,200.3932,200.6959,31300.0
2015-01-16 11:30:00,238.79,238.88,237.68,237.7,25900.0,200.8052,200.8809,199.8718,199.8886,25900.0
2015-01-16 12:00:00,237.69,238.11,236.9,237.07,17200.0,199.8802,200.2334,199.2159,199.3588,17200.0
2015-01-16 12:30:00,236.93,237.05,236.21,236.21,36600.0,199.2411,199.342,198.6356,198.6356,36600.0
2015-01-16 13:00:00,236.42,236.91,236.13,236.57,14900.0,198.8122,199.2243,198.5683,198.9384,14900.0
2015-01-16 13:30:00,236.81,237.58,236.72,237.58,17100.0,199.1402,199.7877,199.0645,199.7877,17100.0
2015-01-16 14:00:00,237.67,237.79,237.24,237.24,11400.0,199.8634,199.9643,199.5018,199.5018,11400.0
2015-01-16 14:30:00,237.35,238.2,237.06,238.17,24600.0,199.5943,200.3091,199.3504,200.2838,24600.0
2015-01-16 15:00:00,238.06,238.85,237.93,238.74,48100.0,200.1913,200.8557,200.082,200.7632,48100.0
2015-01-16 15:30:00,238.73,241.59,238.56,241.34,137500.0,200.7548,203.1598,200.6118,202.9496,137500.0
2015-01-20 09:30:00,242.0,242.68,240.52,240.77,33700.0,203.5046,204.0764,202.26,202.4703,33700.0
2015-01-20 10:00:00,240.66,242.04,240.54,242.04,19500.0,202.3778,203.5382,202.2768,203.5382,19500.0
2015-01-20 10:30:00,242.03,242.06,240.42,240.83,12800.0,203.5298,203.5551,202.1759,202.5207,12800.0
2015-01-20 11:00:00,240.88,241.36,240.55,240.84,8300.0,202.5628,202.9664,202.2853,202.5291,8300.0
2015-01-20 11:30:00,240.88,241.08,239.81,240.53,10900.0,202.5628,202.7309,201.663,202.2684,10900.0
2015-01-20 12:00:00,240.56,241.43,240.56,241.36,8300.0,202.2937,203.0253,202.2937,202.9664,8300.0
2015-01-20 12:30:00,241.41,241.6,240.87,241.39,6200.0,203.0084,203.1682,202.5543,202.9916,6200.0
2015-01-20 13:00:00,241.39,242.23,241.11,241.84,9900.0,202.9916,203.698,202.7562,203.37,9900.0
2015-01-20 13:30:00,241.98,242.2,241.67,241.99,7200.0,203.4878,203.6728,203.2271,203.4962,7200.0
2015-01-20 14:00:00,241.99,242.47,241.97,242.24,22900.0,203.4962,203.8998,203.4794,203.7064,22900.0
2015-01-20 14:30:00,242.25,243.69,242.25,243.69,15100.0,203.7148,204.9258,203.7148,204.9258,15100.0
2015-01-20 15:00:00,243.69,243.77,242.99,243.42,21800.0,204.9258,204.993,204.3371,204.6987,21800.0
2015-01-20 15:30:00,243.39,243.44,242.38,242.62,55100.0,204.6735,204.7155,203.8241,204.026,55100.0
2015-01-21 09:30:00,241.16,244.51,240.91,244.25,20700.0,202.7982,205.6153,202.588,205.3967,20700.0
2015-01-21 10:00:00,244.23,245.97,243.5,245.57,31800.0,205.3799,206.8431,204.766,206.5067,31800.0
2015-01-21 10:30:00,245.11,246.64,245.05,246.32,14900.0,206.1199,207.4065,206.0694,207.1374,14900.0
2015-01-21 11:00:00,246.36,246.97,245.1,245.32,31200.0,207.171,207.684,206.1115,206.2965,31200.0
2015-01-21 11:30:00,245.35,245.39,244.31,244.56,21600.0,206.3217,206.3553,205.4471,205.6574,21600.0
2015-01-21 12:00:00,244.55,244.57,243.97,244.23,14300.0,205.649,205.6658,205.1612,205.3799,14300.0
2015-01-21 12:30:00,244.33,244.73,244.14,244.63,19700.0,205.464,205.8003,205.3042,205.7162,19700.0
2015-01-21 13:00:00,244.6,244.85,244.27,244.3,13900.0,205.691,205.9012,205.4135,205.4387,13900.0
2015-01-21 13:30:00,244.06,244.19,243.49,243.5,16000.0,205.2369,205.3462,204.7576,204.766,16000.0
2015-01-21 14:00:00,243.54,244.14,243.31,243.77,40600.0,204.7996,205.3042,204.6062,204.993,40600.0
2015-01-21 14:30:00,243.76,244.17,243.38,244.15,26400.0,204.9846,205.3294,204.6651,205.3126,26400.0
2015-01-21 15:00:00,244.15,244.28,243.49,244.0,32400.0,205.3126,205.4219,204.7576,205.1865,32400.0
2015-01-21 15:30:00,244.02,244.39,244.01,244.27,57600.0,205.2033,205.5144,205.1949,205.4135,57600.0
2015-01-22 09:30:00,245.22,246.01,243.35,244.41,16600.0,206.2124,206.8767,204.6398,205.5312,16600.0
2015-01-22 10:00:00,244.12,245.21,243.72,244.66,28100.0,205.2874,206.204,204.951,205.7415,28100.0
2015-01-22 10:30:00,244.69,245.78,244.44,245.66,18800.0,205.7667,206.6833,205.5565,206.5824,18800.0
2015-01-22 11:00:00,245.52,245.61,244.4,244.4,23900.0,206.4647,206.5403,205.5228,205.5228,23900.0
2015-01-22 11:30:00,244.53,244.59,243.45,243.7,11800.0,205.6321,205.6826,204.7239,204.9342,11800.0
2015-01-22 12:00:00,243.83,243.99,243.36,243.68,18700.0,205.0435,205.178,204.6483,204.9174,18700.0
2015-01-22 12:30:00,243.47,243.8,243.18,243.46,13100.0,204.7408,205.0183,204.4969,204.7324,13100.0
2015-01-22 13:00:00,243.35,244.01,243.35,243.87,12000.0,204.6398,205.1949,204.6398,205.0771,12000.0
2015-01-22 13:30:00,244.03,244.95,243.8,244.8,18600.0,205.2117,205.9853,205.0183,205.8592,18600.0
2015-01-22 14:00:00,244.86,245.13,244.57,245.08,13600.0,205.9097,206.1367,205.6658,206.0947,13600.0
2015-01-22 14:30:00,245.13,245.99,245.13,245.98,26600.0,206.1367,206.8599,206.1367,206.8515,26600.0
2015-01-22 15:00:00,245.94,246.12,245.0,245.4,32300.0,206.8179,206.9692,206.0274,206.3638,32300.0
2015-01-22 15:30:00,245.28,245.55,244.74,245.1,51400.0,206.2628,206.4899,205.8087,206.1115,51400.0
2015-01-23 09:30:00,243.5,246.63,243.5,244.58,30300.0,204.766,207.3981,204.766,205.6742,30300.0
2015-01-23 10:00:00,244.47,245.02,244.07,244.88,61700.0,205.5817,206.0442,205.2453,205.9265,61700.0
2015-01-23 10:30:00,244.95,245.41,244.35,245.29,23500.0,205.9853,206.3722,205.4808,206.2712,23500.0
2015-01-23 11:00:00,245.27,245.87,245.27,245.87,24900.0,206.2544,206.759,206.2544,206.759,24900.0
2015-01-23 11:30:00,245.85,247.01,245.78,247.01,20500.0,206.7422,207.7176,206.6833,207.7176,20500.0
2015-01-23 12:00:00,246.83,247.0,245.9,246.59,21800.0,207.5663,207.7092,206.7842,207.3645,21800.0
2015-01-23 12:30:00,246.57,247.25,246.33,246.33,16100.0,207.3476,207.9195,207.1458,207.1458,16100.0
2015-01-23 13:00:00,246.42,247.23,246.07,246.24,23200.0,207.2215,207.9026,206.9272,207.0701,23200.0
2015-01-23 13:30:00,246.22,247.32,246.22,247.08,22700.0,207.0533,207.9783,207.0533,207.7765,22700.0
2015-01-23 14:00:00,247.04,247.23,246.8,247.04,47300.0,207.7429,207.9026,207.5411,207.7429,47300.0
2015-01-23 14:30:00,247.0,247.69,246.74,247.31,64200.0,207.7092,208.2895,207.4906,207.9699,64200.0
2015-01-23 15:00:00,247.3,247.47,246.88,247.18,66700.0,207.9615,208.1045,207.6083,207.8606,66700.0
2015-01-23 15:30:00,247.2,247.22,245.15,245.98,145800.0,207.8774,207.8942,206.1535,206.8515,145800.0
2015-01-26 09:30:00,236.42,241.6,236.36,239.85,148200.0,198.8122,203.1682,198.7618,201.6966,148200.0
2015-01-26 10:00:00,239.99,241.88,239.33,241.12,87500.0,201.8143,203.4037,201.2593,202.7646,87500.0
2015-01-26 10:30:00,241.15,241.48,238.0,238.69,75900.0,202.7898,203.0673,200.1409,200.7211,75900.0
2015-01-26 11:00:00,238.74,239.02,238.4,238.5,44900.0,200.7632,200.9986,200.4773,200.5613,44900.0
2015-01-26 11:30:00,238.43,238.43,236.05,236.16,53700.0,200.5025,200.5025,198.5011,198.5936,53700.0
2015-01-26 12:00:00,236.27,236.49,234.6,234.93,61100.0,198.6861,198.8711,197.2817,197.5592,61100.0
2015-01-26 12:30:00,234.93,235.17,234.04,235.04,45300.0,197.5592,197.7611,196.8108,197.6517,45300.0
2015-01-26 13:00:00,235.2,236.56,235.09,236.2,44000.0,197.7863,198.9299,197.6938,198.6272,44000.0
2015-01-26 13:30:00,236.21,237.77,236.21,237.33,43100.0,198.6356,199.9475,198.6356,199.5775,43100.0
2015-01-26 14:00:00,237.28,237.64,237.01,237.15,41200.0,199.5354,199.8381,199.3084,199.4261,41200.0
2015-01-26 14:30:00,237.13,237.16,233.5,235.24,70400.0,199.4093,199.4345,196.3567,197.8199,70400.0
2015-01-26 15:00:00,235.24,236.06,234.55,235.31,58600.0,197.8199,198.5095,197.2397,197.8788,58600.0
2015-01-26 15:30:00,235.36,235.42,234.28,234.8,160800.0,197.9208,197.9713,197.0126,197.4499,160800.0
2015-01-27 09:30:00,230.56,233.34,229.04,230.02,63800.0,193.8844,196.2222,192.6062,193.4303,63800.0
2015-01-27 10:00:00,230.06,231.29,229.65,230.85,36000.0,193.4639,194.4983,193.1191,194.1282,36000.0
2015-01-27 10:30:00,230.84,231.0,230.01,230.64,33800.0,194.1198,194.2544,193.4219,193.9517,33800.0
2015-01-27 11:00:00,230.6,232.09,230.27,231.94,29000.0,193.918,195.171,193.6405,195.0449,29000.0
2015-01-27 11:30:00,232.18,232.18,230.89,230.89,22000.0,195.2467,195.2467,194.1619,194.1619,22000.0
2015-01-27 12:00:00,231.08,231.63,230.83,231.63,24500.0,194.3217,194.7842,194.1114,194.7842,24500.0
2015-01-27 12:30:00,231.54,231.73,231.22,231.53,31400.0,194.7085,194.8683,194.4394,194.7001,31400.0
2015-01-27 13:00:00,231.55,232.83,231.1,232.75,29800.0,194.7169,195.7933,194.3385,195.726,29800.0
2015-01-27 13:30:00,232.77,232.87,231.74,231.94,26200.0,195.7428,195.8269,194.8767,195.0449,26200.0
2015-01-27 14:00:00,231.98,232.55,231.91,232.45,36300.0,195.0785,195.5578,195.0196,195.4737,36300.0
2015-01-27 14:30:00,232.47,233.35,232.24,232.62,29000.0,195.4906,196.2306,195.2971,195.6167,29000.0
2015-01-27 15:00:00,232.62,232.64,231.8,231.9,36800.0,195.6167,195.6335,194.9271,195.0112,36800.0
2015-01-27 15:30:00,231.9,232.08,231.31,231.68,97100.0,195.0112,195.1626,194.5151,194.8262,97100.0
2015-01-28 09:30:00,232.76,232.93,230.77,231.48,21300.0,195.7344,195.8774,194.061,194.658,21300.0
2015-01-28 10:00:00,231.9,232.01,230.03,230.73,47300.0,195.0112,195.1037,193.4387,194.0273,47300.0
2015-01-28 10:30:00,230.58,230.96,230.28,230.89,29200.0,193.9012,194.2207,193.6489,194.1619,29200.0
2015-01-28 11:00:00,230.73,231.83,230.2,231.19,33900.0,194.0273,194.9524,193.5816,194.4142,33900.0
2015-01-28 11:30:00,231.44,231.44,230.31,230.37,16500.0,194.6244,194.6244,193.6741,193.7246,16500.0
2015-01-28 12:00:00,230.48,231.44,230.46,231.35,12400.0,193.8171,194.6244,193.8003,194.5487,12400.0
2015-01-28 12:30:00,231.38,231.59,231.16,231.35,8700.0,194.5739,194.7505,194.3889,194.5487,8700.0
2015-01-28 13:00:00,231.32,231.56,230.91,231.37,8800.0,194.5235,194.7253,194.1787,194.5655,8800.0
2015-01-28 13:30:00,231.36,231.56,230.45,230.51,10300.0,194.5571,194.7253,193.7919,193.8423,10300.0
2015-01-28 14:00:00,230.61,231.47,230.2,230.2,23000.0,193.9264,194.6496,193.5816,193.5816,23000.0
2015-01-28 14:30:00,230.2,230.99,229.77,230.75,25600.0,193.5816,194.246,193.22,194.0442,25600.0
2015-01-28 15:00:00,230.84,231.11,229.38,230.93,65200.0,194.1198,194.3469,192.8921,194.1955,65200.0
2015-01-28 15:30:00,231.11,231.53,230.33,231.13,253800.0,194.3469,194.7001,193.691,194.3637,253800.0
2015-01-29 09:30:00,231.49,233.48,231.13,233.27,30500.0,194.6664,196.3399,194.3637,196.1633,30500.0
2015-01-29 10:00:00,233.0,233.73,232.61,233.67,45300.0,195.9362,196.5501,195.6083,196.4997,45300.0
2015-01-29 10:30:00,233.63,233.77,232.71,233.49,36500.0,196.466,196.5838,195.6924,196.3483,36500.0
2015-01-29 11:00:00,233.44,233.64,232.88,233.23,27600.0,196.3063,196.4744,195.8353,196.1297,27600.0
2015-01-29 11:30:00,233.38,234.9,233.38,234.52,28300.0,196.2558,197.534,196.2558,197.2145,28300.0
2015-01-29 12:00:00,234.6,235.31,234.6,235.17,23400.0,197.2817,197.8788,197.2817,197.7611,23400.0
2015-01-29 12:30:00,235.1,235.37,234.54,235.37,33600.0,197.7022,197.9292,197.2313,197.9292,33600.0
2015-01-29 13:00:00,235.26,235.89,234.95,235.82,38300.0,197.8367,198.3665,197.5761,198.3077,38300.0
2015-01-29 13:30:00,235.68,236.85,235.27,236.23,29500.0,198.1899,199.1738,197.8451,198.6524,29500.0
2015-01-29 14:00:00,236.15,236.31,235.75,236.2,23800.0,198.5852,198.7197,198.2488,198.6272,23800.0
2015-01-29 14:30:00,236.26,236.62,235.47,235.91,40200.0,198.6777,198.9804,198.0133,198.3833,40200.0
2015-01-29 15:00:00,235.91,236.45,235.63,236.04,30200.0,198.3833,198.8374,198.1479,198.4927,30200.0
2015-01-29 15:30:00,236.06,236.32,235.44,236.0,92600.0,198.5095,198.7281,197.9881,198.459,92600.0
2015-01-30 09:30:00,234.32,237.53,233.93,235.35,35000.0,197.0463,199.7456,196.7183,197.9124,35000.0
2015-01-30 10:00:00,235.33,235.33,234.01,234.13,25900.0,197.8956,197.8956,196.7856,196.8865,25900.0
2015-01-30 10:30:00,234.13,235.12,233.27,234.61,22400.0,196.8865,197.719,196.1633,197.2901,22400.0
2015-01-30 11:00:00,234.51,235.01,234.51,234.97,40500.0,197.206,197.6265,197.206,197.5929,40500.0
2015-01-30 11:30:00,234.91,235.8,234.83,235.8,24400.0,197.5424,198.2908,197.4751,198.2908,24400.0
2015-01-30 12:00:00,235.81,236.21,235.6,236.02,14000.0,198.2993,198.6356,198.1227,198.4758,14000.0
2015-01-30 12:30:00,235.87,235.89,235.25,235.44,13500.0,198.3497,198.3665,197.8283,197.9881,13500.0
2015-01-30 13:00:00,235.49,235.73,235.03,235.72,16300.0,198.0302,198.232,197.6433,198.2236,16300.0
2015-01-30 13:30:00,235.58,236.94,235.5,236.72,28600.0,198.1058,199.2495,198.0386,199.0645,28600.0
2015-01-30 14:00:00,236.62,238.36,236.6,238.36,33800.0,198.9804,200.4436,198.9636,200.4436,33800.0
2015-01-30 14:30:00,238.22,238.36,236.74,237.1,42900.0,200.3259,200.4436,199.0813,199.384,42900.0
2015-01-30 15:00:00,237.04,237.29,236.34,237.28,63300.0,199.3336,199.5438,198.7449,199.5354,63300.0
2015-01-30 15:30:00,237.12,237.4,235.56,235.85,94800.0,199.4009,199.6363,198.089,198.3329,94800.0
2015-02-02 09:30:00,233.75,236.58,233.29,236.03,59100.0,196.5669,198.9468,196.1801,198.4843,59100.0
2015-02-02 10:00:00,236.2,236.22,234.35,235.04,24500.0,198.6272,198.644,197.0715,197.6517,24500.0
2015-02-02 10:30:00,235.27,236.74,234.68,236.54,25000.0,197.8451,199.0813,197.349,198.9131,25000.0
2015-02-02 11:00:00,236.64,238.48,236.42,238.39,26800.0,198.9972,200.5445,198.8122,200.4688,26800.0
2015-02-02 11:30:00,238.64,239.59,238.32,239.16,20600.0,200.6791,201.478,200.41,201.1164,20600.0
2015-02-02 12:00:00,238.86,239.12,238.15,238.42,13300.0,200.8641,201.0827,200.267,200.4941,13300.0
2015-02-02 12:30:00,238.27,238.37,237.3,237.3,14900.0,200.3679,200.452,199.5522,199.5522,14900.0
2015-02-02 13:00:00,237.13,238.29,237.08,238.21,13100.0,199.4093,200.3848,199.3672,200.3175,13100.0
2015-02-02 13:30:00,238.17,238.48,237.2,237.38,14300.0,200.2838,200.5445,199.4681,199.6195,14300.0
2015-02-02 14:00:00,237.2,238.92,237.16,238.77,14400.0,199.4681,200.9145,199.4345,200.7884,14400.0
2015-02-02 14:30:00,238.9,239.65,238.31,239.08,64500.0,200.8977,201.5284,200.4016,201.0491,64500.0
2015-02-02 15:00:00,239.24,239.81,238.98,239.45,23600.0,201.1836,201.663,200.965,201.3602,23600.0
2015-02-02 15:30:00,239.46,241.01,239.36,240.58,79600.0,201.3686,202.6721,201.2845,202.3105,79600.0
2015-02-03 09:30:00,241.84,244.25,241.77,242.75,20100.0,203.37,205.3967,203.3112,204.1353,20100.0
2015-02-03 10:00:00,243.05,244.21,242.38,244.21,28600.0,204.3876,205.363,203.8241,205.363,28600.0
2015-02-03 10:30:00,244.11,245.04,243.52,243.68,44300.0,205.279,206.061,204.7828,204.9174,44300.0
2015-02-03 11:00:00,243.57,243.96,243.01,243.45,15900.0,204.8249,205.1528,204.3539,204.7239,15900.0
2015-02-03 11:30:00,243.44,243.67,242.69,243.12,23500.0,204.7155,204.9089,204.0848,204.4464,23500.0
2015-02-03 12:00:00,242.89,243.69,242.83,243.57,16400.0,204.253,204.9258,204.2026,204.8249,16400.0
2015-02-03 12:30:00,243.56,243.83,243.0,243.66,11400.0,204.8164,205.0435,204.3455,204.9005,11400.0
2015-02-03 13:00:00,243.6,244.42,243.41,244.19,19100.0,204.8501,205.5396,204.6903,205.3462,19100.0
2015-02-03 13:30:00,244.27,244.82,244.04,244.81,19300.0,205.4135,205.876,205.2201,205.8676,19300.0
2015-02-03 14:00:00,244.82,245.24,244.25,244.4,18700.0,205.876,206.2292,205.3967,205.5228,18700.0
2015-02-03 14:30:00,244.41,245.05,244.38,245.01,20300.0,205.5312,206.0694,205.506,206.0358,20300.0
2015-02-03 15:00:00,245.05,245.21,244.67,244.93,32400.0,206.0694,206.204,205.7499,205.9685,32400.0
2015-02-03 15:30:00,245.02,245.13,244.37,244.57,60500.0,206.0442,206.1367,205.4976,205.6658,60500.0
2015-02-04 09:30:00,242.22,242.45,237.37,240.45,195000.0,203.6896,203.883,199.6111,202.2012,195000.0
2015-02-04 10:00:00,240.5,241.96,240.42,240.75,73200.0,202.2432,203.471,202.1759,202.4534,73200.0
2015-02-04 10:30:00,240.8,241.14,238.39,238.78,170100.0,202.4955,202.7814,200.4688,200.7968,170100.0
2015-02-04 11:00:00,238.63,238.81,236.2,237.13,420700.0,200.6707,200.822,198.6272,199.4093,420700.0
2015-02-04 11:30:00,237.06,238.61,237.01,238.51,41300.0,199.3504,200.6538,199.3084,200.5698,41300.0
2015-02-04 12:00:00,238.5,240.53,238.13,240.31,38300.0,200.5613,202.2684,200.2502,202.0834,38300.0
2015-02-04 12:30:00,240.4,240.94,240.09,240.22,65000.0,202.1591,202.6132,201.8984,202.0077,65000.0
2015-02-04 13:00:00,240.22,241.25,240.22,241.0,58100.0,202.0077,202.8739,202.0077,202.6637,58100.0
2015-02-04 13:30:00,241.22,241.88,241.08,241.34,15500.0,202.8487,203.4037,202.7309,202.9496,15500.0
2015-02-04 14:00:00,241.39,241.79,240.23,240.33,58800.0,202.9916,203.328,202.0162,202.1002,58800.0
2015-02-04 14:30:00,240.4,240.98,240.11,240.71,32500.0,202.1591,202.6468,201.9152,202.4198,32500.0
2015-02-04 15:00:00,240.91,241.03,240.18,240.97,47100.0,202.588,202.6889,201.9741,202.6384,47100.0
2015-02-04 15:30:00,240.9,241.16,238.65,239.02,163500.0,202.5796,202.7982,200.6875,200.9986,163500.0
2015-02-05 09:30:00,239.65,241.4,238.97,240.47,40300.0,202.4352,203.9135,201.8608,203.1279,40300.0
2015-02-05 10:00:00,240.1,240.84,239.82,240.83,33300.0,202.8153,203.4404,202.5788,203.432,33300.0
2015-02-05 10:30:00,240.58,240.88,240.0,240.1,39800.0,203.2208,203.4742,202.7309,202.8153,39800.0
2015-02-05 11:00:00,240.16,240.88,239.73,240.02,87700.0,202.866,203.4742,202.5028,202.7478,87700.0
2015-02-05 11:30:00,240.12,240.87,239.95,240.06,43400.0,202.8322,203.4658,202.6886,202.7815,43400.0
2015-02-05 12:00:00,240.11,240.41,239.9,240.25,26800.0,202.8238,203.0772,202.6464,202.942,26800.0
2015-02-05 12:30:00,240.34,240.4,239.71,239.9,27800.0,203.0181,203.0688,202.4859,202.6464,27800.0
2015-02-05 13:00:00,239.91,240.09,238.87,238.92,81900.0,202.6548,202.8069,201.7763,201.8186,81900.0
2015-02-05 13:30:00,238.9,239.74,238.67,238.71,76900.0,201.8017,202.5112,201.6074,201.6412,76900.0
2015-02-05 14:00:00,238.69,239.03,237.96,238.08,52200.0,201.6243,201.9115,201.0077,201.109,52200.0
2015-02-05 14:30:00,238.15,239.43,238.11,239.4,58600.0,201.1681,202.2494,201.1344,202.224,58600.0
2015-02-05 15:00:00,239.45,240.05,239.35,240.05,40600.0,202.2663,202.7731,202.1818,202.7731,40600.0
2015-02-05 15:30:00,239.94,240.18,239.55,239.85,102400.0,202.6802,202.8829,202.3507,202.6042,102400.0
2015-02-06 09:30:00,239.54,241.82,239.54,240.49,27100.0,202.3423,204.2682,202.3423,203.1448,27100.0
2015-02-06 10:00:00,240.44,240.97,240.25,240.57,12700.0,203.1025,203.5502,202.942,203.2124,12700.0
2015-02-06 10:30:00,240.68,242.26,240.57,241.9,31900.0,203.3053,204.6399,203.2124,204.3358,31900.0
2015-02-06 11:00:00,241.91,242.71,241.75,242.39,29900.0,204.3443,205.02,204.2091,204.7497,29900.0
2015-02-06 11:30:00,242.34,242.77,241.56,242.1,38200.0,204.7075,205.0707,204.0486,204.5048,38200.0
2015-02-06 12:00:00,242.11,242.11,241.56,241.84,47100.0,204.5132,204.5132,204.0486,204.2851,47100.0
2015-02-06 12:30:00,242.0,242.0,240.98,241.62,16100.0,204.4203,204.4203,203.5587,204.0993,16100.0
2015-02-06 13:00:00,241.55,241.76,241.07,241.13,14600.0,204.0402,204.2176,203.6347,203.6854,14600.0
2015-02-06 13:30:00,240.94,241.11,240.45,240.9,40400.0,203.5249,203.6685,203.111,203.4911,40400.0
2015-02-06 14:00:00,240.78,240.86,240.0,240.57,42100.0,203.3897,203.4573,202.7309,203.2124,42100.0
2015-02-06 14:30:00,240.74,241.22,240.07,240.27,16600.0,203.356,203.7614,202.79,202.9589,16600.0
2015-02-06 15:00:00,240.26,240.49,239.62,240.08,23500.0,202.9505,203.1448,202.4099,202.7984,23500.0
2015-02-06 15:30:00,240.0,240.65,239.95,240.33,63200.0,202.7309,203.2799,202.6886,203.0096,63200.0
2015-02-09 09:30:00,239.17,241.86,237.74,241.58,38900.0,202.0298,204.302,200.8218,204.0655,38900.0
2015-02-09 10:00:00,241.54,241.75,240.7,241.2,28500.0,204.0317,204.2091,203.3222,203.7445,28500.0
2015-02-09 10:30:00,241.1,241.3,240.81,240.98,18900.0,203.66,203.829,203.4151,203.5587,18900.0
2015-02-09 11:00:00,240.98,241.3,240.68,241.3,17400.0,203.5587,203.829,203.3053,203.829,17400.0
2015-02-09 11:30:00,241.44,241.45,240.74,240.82,12100.0,203.9473,203.9557,203.356,203.4235,12100.0
2015-02-09 12:00:00,240.97,240.97,239.82,239.97,20300.0,203.5502,203.5502,202.5788,202.7055,20300.0
2015-02-09 12:30:00,240.02,240.34,239.82,239.89,12400.0,202.7478,203.0181,202.5788,202.6379,12400.0
2015-02-09 13:00:00,239.87,239.9,238.29,238.46,53900.0,202.6211,202.6464,201.2864,201.43,53900.0
2015-02-09 13:30:00,238.41,238.61,238.13,238.24,21200.0,201.3878,201.5567,201.1513,201.2442,21200.0
2015-02-09 14:00:00,238.31,238.39,237.38,238.27,31000.0,201.3033,201.3709,200.5177,201.2695,31000.0
2015-02-09 14:30:00,238.4,239.11,238.14,238.87,57100.0,201.3793,201.9791,201.1597,201.7763,57100.0
2015-02-09 15:00:00,238.8,239.21,238.55,238.83,32600.0,201.7172,202.0635,201.506,201.7426,32600.0
2015-02-09 15:30:00,238.84,239.15,238.44,238.75,49200.0,201.751,202.0129,201.4131,201.675,49200.0
2015-02-10 09:30:00,239.66,240.0,236.78,236.85,27600.0,202.4437,202.7309,200.0109,200.07,27600.0
2015-02-10 10:00:00,237.09,237.75,236.66,236.86,28100.0,200.2728,200.8303,199.9095,200.0785,28100.0
2015-02-10 10:30:00,237.01,237.61,236.7,237.21,44900.0,200.2052,200.712,199.9433,200.3741,44900.0
2015-02-10 11:00:00,237.47,237.72,237.02,237.25,15500.0,200.5937,200.8049,200.2136,200.4079,15500.0
2015-02-10 11:30:00,237.36,237.72,237.11,237.53,20600.0,200.5008,200.8049,200.2896,200.6444,20600.0
2015-02-10 12:00:00,237.77,238.37,237.32,238.12,25700.0,200.8472,201.354,200.467,201.1428,25700.0
2015-02-10 12:30:00,238.11,238.25,237.69,237.7,29600.0,201.1344,201.2526,200.7796,200.788,29600.0
2015-02-10 13:00:00,237.8,238.25,237.64,238.08,14400.0,200.8725,201.2526,200.7373,201.109,14400.0
2015-02-10 13:30:00,238.22,238.63,237.85,237.92,15400.0,201.2273,201.5736,200.9147,200.9739,15400.0
2015-02-10 14:00:00,237.87,238.55,237.87,238.22,15900.0,200.9316,201.506,200.9316,201.2273,15900.0
2015-02-10 14:30:00,238.32,239.2,238.22,239.2,15000.0,201.3118,202.0551,201.2273,202.0551,15000.0
2015-02-10 15:00:00,239.14,239.19,238.7,239.03,12900.0,202.0044,202.0466,201.6327,201.9115,12900.0
2015-02-10 15:30:00,239.17,239.34,238.55,238.71,64500.0,202.0298,202.1734,201.506,201.6412,64500.0
2015-02-11 09:30:00,237.73,238.97,236.62,236.73,27300.0,200.8134,201.8608,199.8757,199.9687,27300.0
2015-02-11 10:00:00,236.73,237.45,235.92,236.8,63600.0,199.9687,200.5769,199.2844,200.0278,63600.0
2015-02-11 10:30:00,236.79,236.98,236.12,236.54,50300.0,200.0193,200.1798,199.4534,199.8082,50300.0
2015-02-11 11:00:00,236.54,237.3,236.53,236.97,54200.0,199.8082,200.4501,199.7997,200.1714,54200.0
2015-02-11 11:30:00,236.87,237.03,236.61,236.77,26100.0,200.0869,200.2221,199.8673,200.0024,26100.0
2015-02-11 12:00:00,236.7,236.75,236.15,236.32,27500.0,199.9433,199.9856,199.4787,199.6223,27500.0
2015-02-11 12:30:00,236.3,236.6,235.58,236.43,47900.0,199.6054,199.8588,198.9972,199.7152,47900.0
2015-02-11 13:00:00,236.44,236.61,235.56,235.71,32600.0,199.7237,199.8673,198.9803,199.1071,32600.0
2015-02-11 13:30:00,235.73,237.11,235.56,236.96,47100.0,199.1239,200.2896,198.9803,200.1629,47100.0
2015-02-11 14:00:00,236.97,237.0,236.58,236.7,51100.0,200.1714,200.1967,199.842,199.9433,51100.0
2015-02-11 14:30:00,236.77,237.29,236.71,237.09,55200.0,200.0024,200.4417,199.9518,200.2728,55200.0
2015-02-11 15:00:00,237.1,238.35,237.1,238.16,68700.0,200.2812,201.3371,200.2812,201.1766,68700.0
2015-02-11 15:30:00,238.24,238.24,237.1,237.54,153900.0,201.2442,201.2442,200.2812,200.6529,153900.0
2015-02-12 09:30:00,236.76,237.59,230.5,233.95,153700.0,199.994,200.6951,194.7061,197.6204,153700.0
2015-02-12 10:00:00,234.15,234.28,233.08,233.13,308500.0,197.7893,197.8991,196.8855,196.9277,308500.0
2015-02-12 10:30:00,233.1,233.1,231.51,232.45,113700.0,196.9024,196.9024,195.5593,196.3533,113700.0
2015-02-12 11:00:00,232.33,234.5,232.29,233.94,54100.0,196.2519,198.085,196.2181,197.6119,54100.0
2015-02-12 11:30:00,234.06,234.34,233.91,233.91,33200.0,197.7133,197.9498,197.5866,197.5866,33200.0
2015-02-12 12:00:00,233.91,234.44,233.91,234.34,39700.0,197.5866,198.0343,197.5866,197.9498,39700.0
2015-02-12 12:30:00,234.34,234.47,233.94,234.3,37400.0,197.9498,198.0596,197.6119,197.916,37400.0
2015-02-12 13:00:00,234.46,235.2,234.26,234.64,36800.0,198.0512,198.6762,197.8822,198.2032,36800.0
2015-02-12 13:30:00,234.68,235.11,234.58,234.97,34800.0,198.237,198.6002,198.1525,198.482,34800.0
2015-02-12 14:00:00,234.96,235.01,234.33,234.39,54400.0,198.4735,198.5158,197.9413,197.992,54400.0
2015-02-12 14:30:00,234.38,234.89,234.25,234.79,49600.0,197.9836,198.4144,197.8738,198.3299,49600.0
2015-02-12 15:00:00,234.79,234.9,234.17,234.33,52700.0,198.3299,198.4228,197.8062,197.9413,52700.0
2015-02-12 15:30:00,234.33,234.62,234.0,234.26,92000.0,197.9413,198.1863,197.6626,197.8822,92000.0
2015-02-13 09:30:00,234.39,236.54,234.34,236.54,34500.0,197.992,199.8082,197.9498,199.8082,34500.0
2015-02-13 10:00:00,236.42,236.62,235.88,236.61,35000.0,199.7068,199.8757,199.2507,199.8673,35000.0
2015-02-13 10:30:00,236.53,236.61,235.27,235.3,34100.0,199.7997,199.8673,198.7354,198.7607,34100.0
2015-02-13 11:00:00,235.53,235.61,234.6,235.01,55900.0,198.955,199.0226,198.1694,198.5158,55900.0
2015-02-13 11:30:00,235.15,235.9,235.15,235.43,16000.0,198.634,199.2675,198.634,198.8705,16000.0
2015-02-13 12:00:00,235.43,235.54,234.91,235.43,16600.0,198.8705,198.9635,198.4313,198.8705,16600.0
2015-02-13 12:30:00,235.3,235.72,235.24,235.42,14100.0,198.7607,199.1155,198.71,198.8621,14100.0
2015-02-13 13:00:00,235.43,235.62,235.14,235.33,14100.0,198.8705,199.031,198.6256,198.7861,14100.0
2015-02-13 13:30:00,235.31,235.56,234.87,235.34,28900.0,198.7692,198.9803,198.3975,198.7945,28900.0
2015-02-13 14:00:00,235.25,235.43,234.99,235.0,26600.0,198.7185,198.8705,198.4989,198.5073,26600.0
2015-02-13 14:30:00,234.99,235.58,234.9,235.4,33200.0,198.4989,198.9972,198.4228,198.8452,33200.0
2015-02-13 15:00:00,235.36,235.45,234.86,234.95,71400.0,198.8114,198.8874,198.389,198.4651,71400.0
2015-02-13 15:30:00,234.92,235.13,234.68,234.83,122600.0,198.4397,198.6171,198.237,198.3637,122600.0
2015-02-17 09:30:00,234.93,236.06,233.01,233.03,25000.0,198.4482,199.4027,196.8263,196.8432,25000.0
2015-02-17 10:00:00,233.03,233.56,232.36,232.82,22600.0,196.8432,197.2909,196.2773,196.6658,22600.0
2015-02-17 10:30:00,232.93,233.29,232.21,232.66,20400.0,196.7588,197.0628,196.1506,196.5307,20400.0
2015-02-17 11:00:00,232.66,233.4,232.37,232.92,54600.0,196.5307,197.1558,196.2857,196.7503,54600.0
2015-02-17 11:30:00,233.0,233.26,232.89,232.96,18700.0,196.8179,197.0375,196.725,196.7841,18700.0
2015-02-17 12:00:00,233.0,233.42,232.93,233.23,31500.0,196.8179,197.1727,196.7588,197.0122,31500.0
2015-02-17 12:30:00,233.2,233.58,233.07,233.48,30600.0,196.9868,197.3078,196.877,197.2233,30600.0
2015-02-17 13:00:00,233.37,233.43,232.89,233.05,52400.0,197.1304,197.1811,196.725,196.8601,52400.0
2015-02-17 13:30:00,232.94,232.94,231.98,232.07,47600.0,196.7672,196.7672,195.9563,196.0323,47600.0
2015-02-17 14:00:00,232.0,232.33,231.79,232.01,39500.0,195.9732,196.2519,195.7958,195.9816,39500.0
2015-02-17 14:30:00,232.06,232.46,231.95,232.38,52200.0,196.0239,196.3617,195.9309,196.2942,52200.0
2015-02-17 15:00:00,232.45,232.81,232.35,232.76,62900.0,196.3533,196.6574,196.2688,196.6152,62900.0
2015-02-17 15:30:00,232.77,233.84,232.48,233.83,202700.0,196.6236,197.5274,196.3786,197.519,202700.0
2015-02-18 09:30:00,234.34,236.25,234.21,235.6,81000.0,197.9498,199.5632,197.84,199.0141,81000.0
2015-02-18 10:00:00,235.58,236.75,235.29,236.23,49100.0,198.9972,199.9856,198.7523,199.5463,49100.0
2015-02-18 10:30:00,236.29,237.85,236.24,237.22,45100.0,199.597,200.9147,199.5547,200.3826,45100.0
2015-02-18 11:00:00,237.22,237.24,236.1,236.58,40500.0,200.3826,200.3995,199.4365,199.842,40500.0
2015-02-18 11:30:00,236.64,237.35,236.36,236.41,24800.0,199.8926,200.4924,199.6561,199.6984,24800.0
2015-02-18 12:00:00,236.41,236.89,235.72,236.3,31000.0,199.6984,200.1038,199.1155,199.6054,31000.0
2015-02-18 12:30:00,236.3,236.43,235.75,236.24,14900.0,199.6054,199.7152,199.1408,199.5547,14900.0
2015-02-18 13:00:00,236.15,236.88,235.86,236.04,25700.0,199.4787,200.0954,199.2338,199.3858,25700.0
2015-02-18 13:30:00,236.19,236.32,235.84,235.85,20700.0,199.5125,199.6223,199.2169,199.2253,20700.0
2015-02-18 14:00:00,235.96,236.6,235.57,235.75,40000.0,199.3182,199.8588,198.9888,199.1408,40000.0
2015-02-18 14:30:00,235.78,236.29,235.77,236.29,32200.0,199.1662,199.597,199.1577,199.597,32200.0
2015-02-18 15:00:00,236.34,236.6,235.44,235.5,52800.0,199.6392,199.8588,198.879,198.9297,52800.0
2015-02-18 15:30:00,235.5,235.83,235.28,235.62,101700.0,198.9297,199.2084,198.7438,199.031,101700.0
2015-02-19 09:30:00,235.77,236.43,234.51,236.04,63800.0,199.1577,199.7152,198.0934,199.3858,63800.0
2015-02-19 10:00:00,235.92,236.05,234.56,235.51,31600.0,199.2844,199.3943,198.1356,198.9381,31600.0
2015-02-19 10:30:00,235.51,236.48,235.2,236.41,25000.0,198.9381,199.7575,198.6762,199.6984,25000.0
2015-02-19 11:00:00,236.31,236.43,235.98,236.23,15500.0,199.6139,199.7152,199.3351,199.5463,15500.0
2015-02-19 11:30:00,236.26,236.26,235.4,235.64,25200.0,199.5716,199.5716,198.8452,199.0479,25200.0
2015-02-19 12:00:00,235.63,236.03,235.37,235.37,31000.0,199.0395,199.3774,198.8198,198.8198,31000.0
2015-02-19 12:30:00,235.35,236.05,235.09,235.83,17500.0,198.803,199.3943,198.5833,199.2084,17500.0
2015-02-19 13:00:00,236.07,236.1,235.32,235.41,23200.0,199.4111,199.4365,198.7776,198.8536,23200.0
2015-02-19 13:30:00,235.44,236.21,235.24,236.09,18100.0,198.879,199.5294,198.71,199.428,18100.0
2015-02-19 14:00:00,235.98,236.77,235.98,236.43,28700.0,199.3351,200.0024,199.3351,199.7152,28700.0
2015-02-19 14:30:00,236.43,236.53,235.76,236.4,25900.0,199.7152,199.7997,199.1493,199.6899,25900.0
2015-02-19 15:00:00,236.28,236.39,235.87,235.97,26700.0,199.5885,199.6815,199.2422,199.3267,26700.0
2015-02-19 15:30:00,235.88,235.94,235.28,235.56,91400.0,199.2507,199.3013,198.7438,198.9803,91400.0
2015-02-20 09:30:00,234.71,236.56,233.24,233.73,47300.0,198.2623,199.8251,197.0206,197.4345,47300.0
2015-02-20 10:00:00,233.6,235.25,233.59,234.18,32900.0,197.3247,198.7185,197.3163,197.8146,32900.0
2015-02-20 10:30:00,234.01,235.05,233.84,234.04,51600.0,197.671,198.5495,197.5274,197.6964,51600.0
2015-02-20 11:00:00,234.07,234.54,233.82,234.29,33800.0,197.7217,198.1187,197.5105,197.9076,33800.0
2015-02-20 11:30:00,234.34,235.2,234.15,235.13,43400.0,197.9498,198.6762,197.7893,198.6171,43400.0
2015-02-20 12:00:00,235.19,235.19,234.77,234.91,62500.0,198.6678,198.6678,198.313,198.4313,62500.0
2015-02-20 12:30:00,234.92,235.68,234.85,235.61,20700.0,198.4397,199.0817,198.3806,199.0226,20700.0
2015-02-20 13:00:00,235.67,236.21,235.49,236.16,34700.0,199.0733,199.5294,198.9212,199.4872,34700.0
2015-02-20 13:30:00,236.08,237.21,236.02,236.94,16900.0,199.4196,200.3741,199.3689,200.146,16900.0
2015-02-20 14:00:00,237.03,237.12,236.63,236.9,19800.0,200.2221,200.2981,199.8842,200.1123,19800.0
2015-02-20 14:30:00,236.88,237.76,236.66,237.76,13800.0,200.0954,200.8387,199.9095,200.8387,13800.0
2015-02-20 15:00:00,237.76,238.11,237.61,237.61,34400.0,200.8387,201.1344,200.712,200.712,34400.0
2015-02-20 15:30:00,237.73,238.24,237.57,238.15,71500.0,200.8134,201.2442,200.6782,201.1681,71500.0
2015-02-23 09:30:00,236.86,237.7,236.22,236.41,91800.0,200.0785,200.788,199.5379,199.6984,91800.0
2015-02-23 10:00:00,236.35,237.18,236.35,237.18,21400.0,199.6477,200.3488,199.6477,200.3488,21400.0
2015-02-23 10:30:00,237.27,237.44,236.65,237.18,17000.0,200.4248,200.5684,199.9011,200.3488,17000.0
2015-02-23 11:00:00,237.13,237.77,237.09,237.77,12900.0,200.3065,200.8472,200.2728,200.8472,12900.0
2015-02-23 11:30:00,237.71,237.71,236.45,236.5,17400.0,200.7965,200.7965,199.7321,199.7744,17400.0
2015-02-23 12:00:00,236.46,236.58,236.32,236.55,50600.0,199.7406,199.842,199.6223,199.8166,50600.0
2015-02-23 12:30:00,236.55,236.56,235.78,235.97,29100.0,199.8166,199.8251,199.1662,199.3267,29100.0
2015-02-23 13:00:00,235.83,236.17,235.77,236.0,17600.0,199.2084,199.4956,199.1577,199.352,17600.0
2015-02-23 13:30:00,236.0,236.27,235.79,235.9,13800.0,199.352,199.5801,199.1746,199.2675,13800.0
2015-02-23 14:00:00,235.95,236.0,235.33,235.52,30300.0,199.3098,199.352,198.7861,198.9466,30300.0
2015-02-23 14:30:00,235.54,235.85,235.45,235.76,19700.0,198.9635,199.2253,198.8874,199.1493,19700.0
2015-02-23 15:00:00,235.77,235.87,235.48,235.83,12400.0,199.1577,199.2422,198.9128,199.2084,12400.0
2015-02-23 15:30:00,235.88,236.52,235.77,236.19,43900.0,199.2507,199.7913,199.1577,199.5125,43900.0
2015-02-24 09:30:00,236.0,237.55,235.04,235.8,58600.0,199.352,200.6613,198.5411,199.1831,58600.0
2015-02-24 10:00:00,235.71,237.09,235.57,236.68,60300.0,199.1071,200.2728,198.9888,199.9264,60300.0
2015-02-24 10:30:00,236.53,237.01,236.25,236.91,28600.0,199.7997,200.2052,199.5632,200.1207,28600.0
2015-02-24 11:00:00,236.77,237.86,236.77,237.73,26600.0,200.0024,200.9232,200.0024,200.8134,26600.0
2015-02-24 11:30:00,237.74,238.29,237.5,237.93,19600.0,200.8218,201.2864,200.6191,200.9823,19600.0
2015-02-24 12:00:00,237.92,238.06,237.13,237.37,14200.0,200.9739,201.0921,200.3065,200.5093,14200.0
2015-02-24 12:30:00,237.37,237.46,236.84,237.34,14200.0,200.5093,200.5853,200.0616,200.4839,14200.0
2015-02-24 13:00:00,237.34,237.64,236.93,237.18,18600.0,200.4839,200.7373,200.1376,200.3488,18600.0
2015-02-24 13:30:00,237.09,237.3,236.91,237.18,10200.0,200.2728,200.4501,200.1207,200.3488,10200.0
2015-02-24 14:00:00,237.15,237.48,236.88,237.06,26400.0,200.3234,200.6022,200.0954,200.2474,26400.0
2015-02-24 14:30:00,236.97,237.76,236.92,237.73,29600.0,200.1714,200.8387,200.1292,200.8134,29600.0
2015-02-24 15:00:00,237.62,237.9,237.5,237.85,56000.0,200.7205,200.957,200.6191,200.9147,56000.0
2015-02-24 15:30:00,237.83,237.94,237.28,237.56,51300.0,200.8978,200.9908,200.4332,200.6698,51300.0
2015-02-25 09:30:00,237.17,237.95,235.5,235.89,29100.0,200.3403,200.9992,198.9297,199.2591,29100.0
2015-02-25 10:00:00,235.87,237.23,235.82,237.23,27000.0,199.2422,200.391,199.2,200.391,27000.0
2015-02-25 10:30:00,237.09,238.13,236.75,238.13,18800.0,200.2728,201.1513,199.9856,201.1513,18800.0
2015-02-25 11:00:00,238.19,238.47,237.49,237.8,16300.0,201.2019,201.4385,200.6106,200.8725,16300.0
2015-02-25 11:30:00,237.79,238.34,237.5,238.27,16900.0,200.8641,201.3286,200.6191,201.2695,16900.0
2015-02-25 12:00:00,238.37,239.44,238.35,238.87,28600.0,201.354,202.2578,201.3371,201.7763,28600.0
2015-02-25 12:30:00,238.84,239.42,238.82,239.42,54500.0,201.751,202.2409,201.7341,202.2409,54500.0
2015-02-25 13:00:00,239.32,239.99,239.03,239.9,20800.0,202.1565,202.7224,201.9115,202.6464,20800.0
2015-02-25 13:30:00,240.0,240.68,240.0,240.25,17800.0,202.7309,203.3053,202.7309,202.942,17800.0
2015-02-25 14:00:00,240.25,240.74,240.19,240.68,26100.0,202.942,203.356,202.8914,203.3053,26100.0
2015-02-25 14:30:00,240.68,240.93,240.27,240.61,62600.0,203.3053,203.5164,202.9589,203.2461,62600.0
2015-02-25 15:00:00,240.53,240.67,239.61,239.61,50100.0,203.1786,203.2968,202.4014,202.4014,50100.0
2015-02-25 15:30:00,239.54,239.98,239.49,239.59,51500.0,202.3423,202.714,202.3001,202.3845,51500.0
2015-02-26 09:30:00,239.55,239.87,238.42,239.57,30400.0,202.3507,202.6211,201.3962,202.3676,30400.0
2015-02-26 10:00:00,239.54,240.08,239.54,239.77,39900.0,202.3423,202.7984,202.3423,202.5366,39900.0
2015-02-26 10:30:00,239.91,240.09,239.7,239.87,24700.0,202.6548,202.8069,202.4775,202.6211,24700.0
2015-02-26 11:00:00,239.87,240.05,239.6,239.67,14800.0,202.6211,202.7731,202.393,202.4521,14800.0
2015-02-26 11:30:00,239.79,239.8,239.08,239.08,13500.0,202.5535,202.5619,201.9537,201.9537,13500.0
2015-02-26 12:00:00,239.08,239.71,238.99,239.7,11100.0,201.9537,202.4859,201.8777,202.4775,11100.0
2015-02-26 12:30:00,239.74,239.82,239.44,239.69,8100.0,202.5112,202.5788,202.2578,202.469,8100.0
2015-02-26 13:00:00,239.68,239.98,239.65,239.83,24100.0,202.4606,202.714,202.4352,202.5873,24100.0
2015-02-26 13:30:00,239.84,239.97,239.73,239.89,22300.0,202.5957,202.7055,202.5028,202.6379,22300.0
2015-02-26 14:00:00,239.93,240.06,239.69,239.76,41900.0,202.6717,202.7815,202.469,202.5281,41900.0
2015-02-26 14:30:00,239.87,240.26,239.71,240.14,46900.0,202.6211,202.9505,202.4859,202.8491,46900.0
2015-02-26 15:00:00,240.08,240.41,239.74,240.29,34900.0,202.7984,203.0772,202.5112,202.9758,34900.0
2015-02-26 15:30:00,240.29,240.69,240.13,240.45,77900.0,202.9758,203.3137,202.8407,203.111,77900.0
2015-02-27 09:30:00,240.14,240.96,239.19,239.98,37200.0,202.8491,203.5418,202.0466,202.714,37200.0
2015-02-27 10:00:00,240.2,240.33,237.28,238.4,67600.0,202.8998,203.0096,200.4332,201.3793,67600.0
2015-02-27 10:30:00,238.4,239.06,238.28,238.82,36200.0,201.3793,201.9368,201.278,201.7341,36200.0
2015-02-27 11:00:00,238.82,238.87,238.1,238.11,42900.0,201.7341,201.7763,201.1259,201.1344,42900.0
2015-02-27 11:30:00,238.16,239.01,238.07,238.75,33200.0,201.1766,201.8946,201.1006,201.675,33200.0
2015-02-27 12:00:00,238.79,238.85,238.37,238.7,20500.0,201.7088,201.7594,201.354,201.6327,20500.0
2015-02-27 12:30:00,238.57,238.99,238.57,238.81,9700.0,201.5229,201.8777,201.5229,201.7257,9700.0
2015-02-27 13:00:00,238.81,239.02,238.54,238.68,17600.0,201.7257,201.903,201.4976,201.6158,17600.0
2015-02-27 13:30:00,238.59,238.73,238.23,238.46,15700.0,201.5398,201.6581,201.2357,201.43,15700.0
2015-02-27 14:00:00,238.55,238.82,238.25,238.71,17000.0,201.506,201.7341,201.2526,201.6412,17000.0
2015-02-27 14:30:00,238.83,238.88,237.95,238.0,19800.0,201.7426,201.7848,200.9992,201.0414,19800.0
2015-02-27 15:00:00,238.08,238.28,237.75,237.94,44400.0,201.109,201.278,200.8303,200.9908,44400.0
2015-02-27 15:30:00,237.98,238.01,236.99,237.0,136900.0,201.0245,201.0499,200.1883,200.1967,136900.0
2015-03-02 09:30:00,236.65,237.5,236.0,236.99,73700.0,199.9011,200.6191,199.352,200.1883,73700.0
2015-03-02 10:00:00,237.2,237.6,236.67,236.67,34200.0,200.3657,200.7036,199.918,199.918,34200.0
2015-03-02 10:30:00,236.6,237.63,236.6,237.47,30700.0,199.8588,200.7289,199.8588,200.5937,30700.0
2015-03-02 11:00:00,237.54,237.83,237.31,237.48,20700.0,200.6529,200.8978,200.4586,200.6022,20700.0
2015-03-02 11:30:00,237.48,237.69,237.38,237.46,11600.0,200.6022,200.7796,200.5177,200.5853,11600.0
2015-03-02 12:00:00,237.38,237.6,236.9,237.39,39200.0,200.5177,200.7036,200.1123,200.5262,39200.0
2015-03-02 12:30:00,237.39,237.43,237.09,237.1,12400.0,200.5262,200.56,200.2728,200.2812,12400.0
2015-03-02 13:00:00,237.24,238.46,237.08,238.25,29600.0,200.3995,201.43,200.2643,201.2526,29600.0
2015-03-02 13:30:00,238.38,238.57,238.28,238.42,33700.0,201.3624,201.5229,201.278,201.3962,33700.0
2015-03-02 14:00:00,238.4,238.86,238.3,238.61,21700.0,201.3793,201.7679,201.2949,201.5567,21700.0
2015-03-02 14:30:00,238.56,239.19,238.51,239.06,13100.0,201.5145,202.0466,201.4722,201.9368,13100.0
2015-03-02 15:00:00,239.06,239.25,238.88,239.16,27600.0,201.9368,202.0973,201.7848,202.0213,27600.0
2015-03-02 15:30:00,239.18,239.4,239.01,239.11,45100.0,202.0382,202.224,201.8946,201.9791,45100.0
2015-03-03 09:30:00,238.5,239.63,237.46,239.38,38300.0,201.4638,202.4183,200.5853,202.2071,38300.0
2015-03-03 10:00:00,239.51,239.82,239.3,239.5,60600.0,202.317,202.5788,202.1396,202.3085,60600.0
2015-03-03 10:30:00,239.56,240.5,239.46,239.91,33100.0,202.3592,203.1532,202.2747,202.6548,33100.0
2015-03-03 11:00:00,239.91,240.47,239.43,239.86,58600.0,202.6548,203.1279,202.2494,202.6126,58600.0
2015-03-03 11:30:00,239.91,240.1,239.29,239.59,48300.0,202.6548,202.8153,202.1311,202.3845,48300.0
2015-03-03 12:00:00,239.58,240.09,239.58,239.62,19600.0,202.3761,202.8069,202.3761,202.4099,19600.0
2015-03-03 12:30:00,239.7,240.09,239.36,240.06,15900.0,202.4775,202.8069,202.1903,202.7815,15900.0
2015-03-03 13:00:00,239.94,241.26,239.94,240.54,53000.0,202.6802,203.7952,202.6802,203.187,53000.0
2015-03-03 13:30:00,240.59,240.67,239.83,240.34,31300.0,203.2292,203.2968,202.5873,203.0181,31300.0
2015-03-03 14:00:00,240.28,240.52,240.08,240.17,18100.0,202.9674,203.1701,202.7984,202.8745,18100.0
2015-03-03 14:30:00,240.22,240.54,239.97,240.51,29800.0,202.9167,203.187,202.7055,203.1617,29800.0
2015-03-03 15:00:00,240.52,241.08,240.49,241.02,51300.0,203.1701,203.6432,203.1448,203.5925,51300.0
2015-03-03 15:30:00,241.06,241.47,240.76,241.24,101400.0,203.6263,203.9726,203.3728,203.7783,101400.0
2015-03-04 09:30:00,238.44,238.73,233.11,235.02,216500.0,201.4131,201.6581,196.9108,198.5242,216500.0
2015-03-04 10:00:00,235.02,235.21,234.18,234.46,178800.0,198.5242,198.6847,197.8146,198.0512,178800.0
2015-03-04 10:30:00,234.38,235.9,233.56,235.79,98600.0,197.9836,199.2675,197.2909,199.1746,98600.0
2015-03-04 11:00:00,235.55,235.83,234.55,234.86,61800.0,198.9719,199.2084,198.1272,198.389,61800.0
2015-03-04 11:30:00,234.86,235.0,234.37,234.88,44800.0,198.389,198.5073,197.9751,198.4059,44800.0
2015-03-04 12:00:00,234.97,235.21,234.74,235.06,38500.0,198.482,198.6847,198.2877,198.558,38500.0
2015-03-04 12:30:00,235.08,235.22,234.79,235.0,59800.0,198.5749,198.6931,198.3299,198.5073,59800.0
2015-03-04 13:00:00,234.94,235.17,234.85,235.0,51500.0,198.4566,198.6509,198.3806,198.5073,51500.0
2015-03-04 13:30:00,235.01,235.57,234.85,235.31,33600.0,198.5158,198.9888,198.3806,198.7692,33600.0
2015-03-04 14:00:00,235.23,235.69,235.23,235.4,39000.0,198.7016,199.0902,198.7016,198.8452,39000.0
2015-03-04 14:30:00,235.4,236.24,235.32,236.2,48700.0,198.8452,199.5547,198.7776,199.521,48700.0
2015-03-04 15:00:00,236.21,236.27,235.66,236.13,28800.0,199.5294,199.5801,199.0648,199.4618,28800.0
2015-03-04 15:30:00,236.13,236.26,235.8,236.1,71600.0,199.4618,199.5716,199.1831,199.4365,71600.0
2015-03-05 09:30:00,236.72,237.08,235.46,236.1,20900.0,199.9602,200.2643,198.8959,199.4365,20900.0
2015-03-05 10:00:00,236.0,237.0,235.91,236.93,19600.0,199.352,200.1967,199.276,200.1376,19600.0
2015-03-05 10:30:00,236.93,237.67,236.73,237.55,29000.0,200.1376,200.7627,199.9687,200.6613,29000.0
2015-03-05 11:00:00,237.54,237.83,237.4,237.63,24700.0,200.6529,200.8978,200.5346,200.7289,24700.0
2015-03-05 11:30:00,237.65,239.15,237.64,239.09,18200.0,200.7458,202.0129,200.7373,201.9622,18200.0
2015-03-05 12:00:00,239.07,239.08,237.94,238.09,18500.0,201.9453,201.9537,200.9908,201.1175,18500.0
2015-03-05 12:30:00,238.03,238.29,236.83,237.04,34500.0,201.0668,201.2864,200.0531,200.2305,34500.0
2015-03-05 13:00:00,237.08,237.26,236.28,236.7,37100.0,200.2643,200.4164,199.5885,199.9433,37100.0
2015-03-05 13:30:00,236.69,237.37,236.67,237.16,28900.0,199.9349,200.5093,199.918,200.3319,28900.0
2015-03-05 14:00:00,237.2,237.67,237.2,237.47,23300.0,200.3657,200.7627,200.3657,200.5937,23300.0
2015-03-05 14:30:00,237.73,238.34,237.48,238.11,44800.0,200.8134,201.3286,200.6022,201.1344,44800.0
2015-03-05 15:00:00,238.06,238.07,237.41,237.97,23400.0,201.0921,201.1006,200.5431,201.0161,23400.0
2015-03-05 15:30:00,238.03,238.26,237.76,237.95,75000.0,201.0668,201.2611,200.8387,200.9992,75000.0
2015-03-06 09:30:00,236.2,236.54,235.7,235.99,19600.0,199.521,199.8082,199.0986,199.3436,19600.0
2015-03-06 10:00:00,235.86,236.41,235.46,235.95,16200.0,199.2338,199.6984,198.8959,199.3098,16200.0
2015-03-06 10:30:00,235.93,235.96,235.0,235.19,26400.0,199.2929,199.3182,198.5073,198.6678,26400.0
2015-03-06 11:00:00,235.17,235.55,235.0,235.38,17400.0,198.6509,198.9719,198.5073,198.8283,17400.0
2015-03-06 11:30:00,235.38,235.54,234.86,235.51,16200.0,198.8283,198.9635,198.389,198.9381,16200.0
2015-03-06 12:00:00,235.34,235.57,234.67,234.98,17900.0,198.7945,198.9888,198.2286,198.4904,17900.0
2015-03-06 12:30:00,234.86,235.33,234.74,235.12,9500.0,198.389,198.7861,198.2877,198.6087,9500.0
2015-03-06 13:00:00,235.27,235.27,234.68,235.09,21900.0,198.7354,198.7354,198.237,198.5833,21900.0
2015-03-06 13:30:00,235.02,235.43,234.84,235.35,30300.0,198.5242,198.8705,198.3722,198.803,30300.0
2015-03-06 14:00:00,235.51,235.87,235.2,235.4,29300.0,198.9381,199.2422,198.6762,198.8452,29300.0
2015-03-06 14:30:00,235.46,235.63,235.23,235.33,17500.0,198.8959,199.0395,198.7016,198.7861,17500.0
2015-03-06 15:00:00,235.45,235.95,235.3,235.3,30300.0,198.8874,199.3098,198.7607,198.7607,30300.0
2015-03-06 15:30:00,235.3,235.5,234.82,235.27,86100.0,198.7607,198.9297,198.3553,198.7354,86100.0
2015-03-09 09:30:00,235.55,237.38,235.55,236.46,11100.0,198.9719,200.5177,198.9719,199.7406,11100.0
2015-03-09 10:00:00,236.32,236.71,236.03,236.56,13300.0,199.6223,199.9518,199.3774,199.8251,13300.0
2015-03-09 10:30:00,236.62,236.96,236.38,236.88,19200.0,199.8757,200.1629,199.673,200.0954,19200.0
2015-03-09 11:00:00,236.63,237.06,235.71,235.84,36200.0,199.8842,200.2474,199.1071,199.2169,36200.0
2015-03-09 11:30:00,235.84,236.73,235.84,235.89,37200.0,199.2169,199.9687,199.2169,199.2591,37200.0
2015-03-09 12:00:00,236.01,236.01,235.06,235.06,22400.0,199.3605,199.3605,198.558,198.558,22400.0
2015-03-09 12:30:00,235.02,235.22,234.71,235.2,28300.0,198.5242,198.6931,198.2623,198.6762,28300.0
2015-03-09 13:00:00,235.08,235.33,235.06,235.26,16000.0,198.5749,198.7861,198.558,198.7269,16000.0
2015-03-09 13:30:00,235.38,235.71,235.26,235.49,18400.0,198.8283,199.1071,198.7269,198.9212,18400.0
2015-03-09 14:00:00,235.53,235.53,235.17,235.26,28300.0,198.955,198.955,198.6509,198.7269,28300.0
2015-03-09 14:30:00,235.19,235.59,235.13,235.52,27000.0,198.6678,199.0057,198.6171,198.9466,27000.0
2015-03-09 15:00:00,235.54,236.47,235.54,236.25,27000.0,198.9635,199.749,198.9635,199.5632,27000.0
2015-03-09 15:30:00,236.18,236.48,235.7,235.79,83800.0,199.5041,199.7575,199.0986,199.1746,83800.0
2015-03-10 09:30:00,233.56,234.71,233.08,233.84,53300.0,197.2909,198.2623,196.8855,197.5274,53300.0
2015-03-10 10:00:00,233.79,233.92,230.73,231.17,42100.0,197.4852,197.595,194.9004,195.2721,42100.0
2015-03-10 10:30:00,231.17,232.42,230.86,231.81,45000.0,195.2721,196.3279,195.0102,195.8127,45000.0
2015-03-10 11:00:00,232.02,232.42,231.8,232.09,41100.0,195.9901,196.3279,195.8042,196.0492,41100.0
2015-03-10 11:30:00,232.09,232.61,231.45,231.54,57300.0,196.0492,196.4884,195.5086,195.5846,57300.0
2015-03-10 12:00:00,231.38,232.04,231.16,231.39,40300.0,195.4494,196.007,195.2636,195.4579,40300.0
2015-03-10 12:30:00,231.32,232.06,231.17,231.76,37400.0,195.3988,196.0239,195.2721,195.7704,37400.0
2015-03-10 13:00:00,231.66,232.12,231.52,231.95,38300.0,195.686,196.0745,195.5677,195.9309,38300.0
2015-03-10 13:30:00,231.95,232.13,231.51,231.65,30200.0,195.9309,196.083,195.5593,195.6775,30200.0
2015-03-10 14:00:00,231.75,232.24,231.6,231.64,41800.0,195.762,196.1759,195.6353,195.6691,41800.0
2015-03-10 14:30:00,231.56,232.31,231.23,232.09,53000.0,195.6015,196.235,195.3227,196.0492,53000.0
2015-03-10 15:00:00,232.14,232.14,230.85,230.88,86500.0,196.0914,196.0914,195.0018,195.0271,86500.0
2015-03-10 15:30:00,230.86,231.06,230.2,230.28,153600.0,195.0102,195.1791,194.4527,194.5203,153600.0
2015-03-11 09:30:00,230.0,230.71,228.15,229.61,111900.0,194.2837,194.8835,192.721,193.9543,111900.0
2015-03-11 10:00:00,229.57,230.65,229.29,230.53,32700.0,193.9205,194.8328,193.684,194.7314,32700.0
2015-03-11 10:30:00,230.55,230.55,229.92,230.27,40000.0,194.7483,194.7483,194.2162,194.5118,40000.0
2015-03-11 11:00:00,230.31,231.87,230.2,231.84,45800.0,194.5456,195.8634,194.4527,195.838,45800.0
2015-03-11 11:30:00,231.83,232.49,231.7,232.31,29700.0,195.8296,196.3871,195.7198,196.235,29700.0
2015-03-11 12:00:00,232.31,232.46,231.17,231.25,22000.0,196.235,196.3617,195.2721,195.3396,22000.0
2015-03-11 12:30:00,231.24,231.73,231.14,231.73,30700.0,195.3312,195.7451,195.2467,195.7451,30700.0
2015-03-11 13:00:00,231.66,231.85,230.71,230.72,60400.0,195.686,195.8465,194.8835,194.8919,60400.0
2015-03-11 13:30:00,230.71,230.9,230.44,230.52,43400.0,194.8835,195.044,194.6554,194.723,43400.0
2015-03-11 14:00:00,230.43,230.49,230.02,230.02,54700.0,194.647,194.6977,194.3006,194.3006,54700.0
2015-03-11 14:30:00,230.04,231.25,230.01,231.21,33900.0,194.3175,195.3396,194.2922,195.3058,33900.0
2015-03-11 15:00:00,231.19,232.26,231.17,231.9,94000.0,195.289,196.1928,195.2721,195.8887,94000.0
2015-03-11 15:30:00,231.91,232.42,231.3,232.17,145200.0,195.8971,196.3279,195.3819,196.1168,145200.0
2015-03-12 09:30:00,233.01,234.05,231.76,231.99,67000.0,196.8263,197.7048,195.7704,195.9647,67000.0
2015-03-12 10:00:00,231.85,231.97,230.15,230.74,62800.0,195.8465,195.9478,194.4105,194.9088,62800.0
2015-03-12 10:30:00,230.67,232.13,230.58,232.03,20800.0,194.8497,196.083,194.7737,195.9985,20800.0
2015-03-12 11:00:00,232.07,232.55,231.84,232.54,23500.0,196.0323,196.4378,195.838,196.4293,23500.0
2015-03-12 11:30:00,232.61,232.74,231.81,231.93,18800.0,196.4884,196.5983,195.8127,195.914,18800.0
2015-03-12 12:00:00,231.93,231.93,231.5,231.64,14900.0,195.914,195.914,195.5508,195.6691,14900.0
2015-03-12 12:30:00,231.53,231.58,230.95,230.95,20400.0,195.5762,195.6184,195.0862,195.0862,20400.0
2015-03-12 13:00:00,230.98,231.11,230.81,231.05,17400.0,195.1116,195.2214,194.968,195.1707,17400.0
2015-03-12 13:30:00,231.05,231.27,230.92,231.2,40100.0,195.1707,195.3565,195.0609,195.2974,40100.0
2015-03-12 14:00:00,231.19,231.6,231.06,231.1,25100.0,195.289,195.6353,195.1791,195.2129,25100.0
2015-03-12 14:30:00,231.11,231.49,230.7,231.44,26900.0,195.2214,195.5424,194.875,195.5001,26900.0
2015-03-12 15:00:00,231.53,232.01,231.47,231.79,28900.0,195.5762,195.9816,195.5255,195.7958,28900.0
2015-03-12 15:30:00,231.8,232.18,231.6,231.69,97600.0,195.8042,196.1252,195.6353,195.7113,97600.0
2015-03-13 09:30:00,230.82,232.19,229.39,231.69,33100.0,194.9764,196.1337,193.7685,195.7113,33100.0
2015-03-13 10:00:00,231.82,232.19,230.02,230.17,65900.0,195.8211,196.1337,194.3006,194.4273,65900.0
2015-03-13 10:30:00,230.09,230.99,229.98,230.03,94100.0,194.3598,195.12,194.2669,194.3091,94100.0
2015-03-13 11:00:00,230.0,230.39,229.52,229.86,44600.0,194.2837,194.6132,193.8783,194.1655,44600.0
2015-03-13 11:30:00,229.91,230.64,229.7,230.64,23500.0,194.2077,194.8244,194.0303,194.8244,23500.0
2015-03-13 12:00:00,230.64,230.98,230.33,230.68,12800.0,194.8244,195.1116,194.5625,194.8582,12800.0
2015-03-13 12:30:00,230.5,231.13,230.5,231.07,5800.0,194.7061,195.2383,194.7061,195.1876,5800.0
2015-03-13 13:00:00,230.97,230.99,230.3,230.48,19500.0,195.1031,195.12,194.5372,194.6892,19500.0
2015-03-13 13:30:00,230.51,230.98,230.39,230.89,13500.0,194.7145,195.1116,194.6132,195.0355,13500.0
2015-03-13 14:00:00,230.86,230.92,230.46,230.87,20100.0,195.0102,195.0609,194.6723,195.0186,20100.0
2015-03-13 14:30:00,230.74,231.29,230.4,231.29,22000.0,194.9088,195.3734,194.6216,195.3734,22000.0
2015-03-13 15:00:00,231.3,231.57,230.75,231.12,63300.0,195.3819,195.6099,194.9173,195.2298,63300.0
2015-03-13 15:30:00,231.12,231.19,230.71,230.72,113300.0,195.2298,195.289,194.8835,194.8919,113300.0
2015-03-16 09:30:00,231.91,233.12,230.79,231.94,14600.0,195.8971,196.9192,194.9511,195.9225,14600.0
2015-03-16 10:00:00,231.98,232.79,231.81,232.19,36900.0,195.9563,196.6405,195.8127,196.1337,36900.0
2015-03-16 10:30:00,232.19,232.78,231.64,232.68,30000.0,196.1337,196.632,195.6691,196.5476,30000.0
2015-03-16 11:00:00,232.74,233.39,232.63,233.39,18400.0,196.5983,197.1473,196.5053,197.1473,18400.0
2015-03-16 11:30:00,233.42,234.03,233.22,233.97,19100.0,197.1727,197.6879,197.0037,197.6373,19100.0
2015-03-16 12:00:00,233.89,234.17,233.59,233.59,20800.0,197.5697,197.8062,197.3163,197.3163,20800.0
2015-03-16 12:30:00,233.66,233.87,233.6,233.7,9700.0,197.3754,197.5528,197.3247,197.4092,9700.0
2015-03-16 13:00:00,233.65,233.88,233.37,233.6,13000.0,197.3669,197.5612,197.1304,197.3247,13000.0
2015-03-16 13:30:00,233.64,233.64,232.99,233.16,17900.0,197.3585,197.3585,196.8094,196.953,17900.0
2015-03-16 14:00:00,233.14,233.14,232.52,232.89,19500.0,196.9361,196.9361,196.4124,196.725,19500.0
2015-03-16 14:30:00,232.89,233.79,232.71,233.79,43100.0,196.725,197.4852,196.5729,197.4852,43100.0
2015-03-16 15:00:00,233.69,233.96,233.51,233.81,31700.0,197.4007,197.6288,197.2487,197.5021,31700.0
2015-03-16 15:30:00,233.86,234.02,233.71,233.95,48400.0,197.5443,197.6795,197.4176,197.6204,48400.0
2015-03-17 09:30:00,232.09,233.29,230.98,233.09,44600.0,196.0492,197.0628,195.1116,196.8939,44600.0
2015-03-17 10:00:00,233.17,234.16,232.87,233.98,54400.0,196.9615,197.7977,196.7081,197.6457,54400.0
2015-03-17 10:30:00,233.99,234.02,233.24,233.44,29300.0,197.6541,197.6795,197.0206,197.1896,29300.0
2015-03-17 11:00:00,233.43,233.43,232.76,233.3,13100.0,197.1811,197.1811,196.6152,197.0713,13100.0
2015-03-17 11:30:00,233.3,233.42,232.5,232.97,20700.0,197.0713,197.1727,196.3955,196.7925,20700.0
2015-03-17 12:00:00,233.0,233.34,232.66,233.24,18900.0,196.8179,197.1051,196.5307,197.0206,18900.0
2015-03-17 12:30:00,233.23,233.81,233.23,233.78,12900.0,197.0122,197.5021,197.0122,197.4768,12900.0
2015-03-17 13:00:00,233.72,234.09,233.57,233.92,14900.0,197.4261,197.7386,197.2994,197.595,14900.0
2015-03-17 13:30:00,233.98,234.27,233.52,234.27,19600.0,197.6457,197.8907,197.2571,197.8907,19600.0
2015-03-17 14:00:00,234.26,234.46,234.1,234.19,23400.0,197.8822,198.0512,197.7471,197.8231,23400.0
2015-03-17 14:30:00,234.17,234.6,233.69,234.6,26700.0,197.8062,198.1694,197.4007,198.1694,26700.0
2015-03-17 15:00:00,234.63,234.99,234.58,234.89,35800.0,198.1948,198.4989,198.1525,198.4144,35800.0
2015-03-17 15:30:00,234.87,235.03,234.45,234.57,75700.0,198.3975,198.5326,198.0427,198.1441,75700.0
2015-03-18 09:30:00,233.99,233.99,232.18,233.57,55700.0,197.6541,197.6541,196.1252,197.2994,55700.0
2015-03-18 10:00:00,233.67,235.44,233.67,235.06,24900.0,197.3838,198.879,197.3838,198.558,24900.0
2015-03-18 10:30:00,235.0,235.16,234.52,234.93,27600.0,198.5073,198.6425,198.1018,198.4482,27600.0
2015-03-18 11:00:00,234.91,235.18,234.63,234.8,54600.0,198.4313,198.6594,198.1948,198.3384,54600.0
2015-03-18 11:30:00,234.7,235.53,234.35,235.53,40100.0,198.2539,198.955,197.9582,198.955,40100.0
2015-03-18 12:00:00,235.44,235.47,234.82,234.82,12100.0,198.879,198.9043,198.3553,198.3553,12100.0
2015-03-18 12:30:00,235.04,235.45,234.94,235.36,32600.0,198.5411,198.8874,198.4566,198.8114,32600.0
2015-03-18 13:00:00,235.36,235.68,235.24,235.68,13900.0,198.8114,199.0817,198.71,199.0817,13900.0
2015-03-18 13:30:00,235.56,235.61,235.01,235.4,20900.0,198.9803,199.0226,198.5158,198.8452,20900.0
2015-03-18 14:00:00,235.61,238.59,235.59,237.57,63300.0,199.0226,201.5398,199.0057,200.6782,63300.0
2015-03-18 14:30:00,237.57,238.39,237.31,238.07,52300.0,200.6782,201.3709,200.4586,201.1006,52300.0
2015-03-18 15:00:00,238.08,239.35,237.93,238.28,55700.0,201.109,202.1818,200.9823,201.278,55700.0
2015-03-18 15:30:00,238.28,238.51,237.88,238.33,106600.0,201.278,201.4722,200.9401,201.3202,106600.0
2015-03-19 09:30:00,237.07,237.99,235.04,236.89,37000.0,200.2559,201.033,198.5411,200.1038,37000.0
2015-03-19 10:00:00,237.13,237.13,235.59,235.6,53200.0,200.3065,200.3065,199.0057,199.0141,53200.0
2015-03-19 10:30:00,235.61,236.31,234.78,236.31,37600.0,199.0226,199.6139,198.3215,199.6139,37600.0
2015-03-19 11:00:00,236.28,236.39,235.84,235.87,23600.0,199.5885,199.6815,199.2169,199.2422,23600.0
2015-03-19 11:30:00,235.86,235.86,234.86,235.25,31800.0,199.2338,199.2338,198.389,198.7185,31800.0
2015-03-19 12:00:00,235.39,236.04,235.28,236.04,14800.0,198.8367,199.3858,198.7438,199.3858,14800.0
2015-03-19 12:30:00,236.02,236.35,235.8,236.18,10000.0,199.3689,199.6477,199.1831,199.5041,10000.0
2015-03-19 13:00:00,236.3,237.6,236.05,237.02,17600.0,199.6054,200.7036,199.3943,200.2136,17600.0
2015-03-19 13:30:00,236.99,237.61,236.98,237.35,30600.0,200.1883,200.712,200.1798,200.4924,30600.0
2015-03-19 14:00:00,237.36,237.84,237.06,237.06,39300.0,200.5008,200.9063,200.2474,200.2474,39300.0
2015-03-19 14:30:00,237.06,237.26,236.65,237.02,26800.0,200.2474,200.4164,199.9011,200.2136,26800.0
2015-03-19 15:00:00,236.91,237.33,236.8,237.23,26600.0,200.1207,200.4755,200.0278,200.391,26600.0
2015-03-19 15:30:00,237.32,237.76,237.0,237.13,46500.0,200.467,200.8387,200.1967,200.3065,46500.0
2015-03-20 09:30:00,238.07,238.38,236.2,236.2,79900.0,201.1006,201.3624,199.521,199.521,79900.0
2015-03-20 10:00:00,236.37,236.8,235.83,236.49,13500.0,199.6646,200.0278,199.2084,199.7659,13500.0
2015-03-20 10:30:00,236.48,236.87,235.95,236.15,44500.0,199.7575,200.0869,199.3098,199.4787,44500.0
2015-03-20 11:00:00,236.17,237.25,236.08,236.92,20200.0,199.4956,200.4079,199.4196,200.1292,20200.0
2015-03-20 11:30:00,236.92,237.22,236.52,237.05,14900.0,200.1292,200.3826,199.7913,200.239,14900.0
2015-03-20 12:00:00,237.16,237.2,236.61,236.89,28300.0,200.3319,200.3657,199.8673,200.1038,28300.0
2015-03-20 12:30:00,236.97,237.08,236.69,236.99,10100.0,200.1714,200.2643,199.9349,200.1883,10100.0
2015-03-20 13:00:00,237.0,237.06,236.81,236.84,15000.0,200.1967,200.2474,200.0362,200.0616,15000.0
2015-03-20 13:30:00,236.85,237.1,236.76,237.0,17800.0,200.07,200.2812,199.994,200.1967,17800.0
2015-03-20 14:00:00,237.0,237.01,236.39,236.76,36200.0,200.1967,200.2052,199.6815,199.994,36200.0
2015-03-20 14:30:00,236.76,236.85,236.39,236.57,14500.0,199.994,200.07,199.6815,199.8335,14500.0
2015-03-20 15:00:00,236.67,236.8,236.08,236.61,59400.0,199.918,200.0278,199.4196,199.8673,59400.0
2015-03-20 15:30:00,236.67,237.11,236.15,236.2,112500.0,199.918,200.2896,199.4787,199.521,112500.0
2015-03-23 09:30:00,234.26,234.41,232.19,232.67,94700.0,197.8822,198.0089,196.1337,196.5391,94700.0
2015-03-23 10:00:00,232.69,234.37,232.45,234.09,48100.0,196.556,197.9751,196.3533,197.7386,48100.0
2015-03-23 10:30:00,234.04,234.14,233.77,233.91,18400.0,197.6964,197.7809,197.4683,197.5866,18400.0
2015-03-23 11:00:00,233.96,234.02,233.44,233.44,26000.0,197.6288,197.6795,197.1896,197.1896,26000.0
2015-03-23 11:30:00,233.27,233.99,233.26,233.67,17400.0,197.046,197.6541,197.0375,197.3838,17400.0
2015-03-23 12:00:00,233.66,233.8,233.43,233.6,19400.0,197.3754,197.4937,197.1811,197.3247,19400.0
2015-03-23 12:30:00,233.81,233.89,233.41,233.53,15600.0,197.5021,197.5697,197.1642,197.2656,15600.0
2015-03-23 13:00:00,233.62,233.94,233.41,233.5,16500.0,197.3416,197.6119,197.1642,197.2402,16500.0
2015-03-23 13:30:00,233.53,233.91,233.45,233.89,17900.0,197.2656,197.5866,197.198,197.5697,17900.0
2015-03-23 14:00:00,233.84,234.26,233.65,233.99,19200.0,197.5274,197.8822,197.3669,197.6541,19200.0
2015-03-23 14:30:00,233.98,234.31,233.63,234.31,28400.0,197.6457,197.9245,197.3501,197.9245,28400.0
2015-03-23 15:00:00,234.26,234.39,233.89,234.31,35900.0,197.8822,197.992,197.5697,197.9245,35900.0
2015-03-23 15:30:00,234.29,234.29,233.62,233.71,140900.0,197.9076,197.9076,197.3416,197.4176,140900.0
2015-03-24 09:30:00,233.53,235.48,233.53,234.69,46500.0,197.2656,198.9128,197.2656,198.2454,46500.0
2015-03-24 10:00:00,234.64,235.38,234.53,235.17,44500.0,198.2032,198.8283,198.1103,198.6509,44500.0
2015-03-24 10:30:00,235.18,235.38,234.65,235.09,21200.0,198.6594,198.8283,198.2117,198.5833,21200.0
2015-03-24 11:00:00,235.07,235.5,234.91,235.34,15100.0,198.5664,198.9297,198.4313,198.7945,15100.0
2015-03-24 11:30:00,235.3,235.55,235.23,235.4,22400.0,198.7607,198.9719,198.7016,198.8452,22400.0
2015-03-24 12:00:00,235.41,236.26,235.4,236.16,32200.0,198.8536,199.5716,198.8452,199.4872,32200.0
2015-03-24 12:30:00,236.2,236.2,235.56,235.74,12000.0,199.521,199.521,198.9803,199.1324,12000.0
2015-03-24 13:00:00,235.78,236.01,235.32,235.32,14500.0,199.1662,199.3605,198.7776,198.7776,14500.0
2015-03-24 13:30:00,235.45,235.61,235.07,235.17,13600.0,198.8874,199.0226,198.5664,198.6509,13600.0
2015-03-24 14:00:00,235.15,235.15,234.62,234.9,27800.0,198.634,198.634,198.1863,198.4228,27800.0
2015-03-24 14:30:00,234.85,235.18,234.6,234.94,23100.0,198.3806,198.6594,198.1694,198.4566,23100.0
2015-03-24 15:00:00,235.01,235.45,234.77,234.93,36600.0,198.5158,198.8874,198.313,198.4482,36600.0
2015-03-24 15:30:00,234.87,235.11,234.28,234.29,87700.0,198.3975,198.6002,197.8991,197.9076,87700.0
2015-03-25 09:30:00,235.71,236.56,234.21,236.12,58800.0,199.1071,199.8251,197.84,199.4534,58800.0
2015-03-25 10:00:00,236.22,236.25,235.87,236.09,38200.0,199.5379,199.5632,199.2422,199.428,38200.0
2015-03-25 10:30:00,235.92,235.94,235.27,235.51,18500.0,199.2844,199.3013,198.7354,198.9381,18500.0
2015-03-25 11:00:00,235.4,235.62,235.12,235.29,20700.0,198.8452,199.031,198.6087,198.7523,20700.0
2015-03-25 11:30:00,235.23,235.44,234.51,234.95,25800.0,198.7016,198.879,198.0934,198.4651,25800.0
2015-03-25 12:00:00,234.9,235.32,234.66,234.99,24100.0,198.4228,198.7776,198.2201,198.4989,24100.0
2015-03-25 12:30:00,234.94,235.3,234.68,235.28,19500.0,198.4566,198.7607,198.237,198.7438,19500.0
2015-03-25 13:00:00,235.31,235.61,234.99,235.56,16600.0,198.7692,199.0226,198.4989,198.9803,16600.0
2015-03-25 13:30:00,235.48,236.1,235.38,235.85,24800.0,198.9128,199.4365,198.8283,199.2253,24800.0
2015-03-25 14:00:00,235.71,235.8,235.13,235.29,13500.0,199.1071,199.1831,198.6171,198.7523,13500.0
2015-03-25 14:30:00,235.25,235.77,234.95,235.66,13200.0,198.7185,199.1577,198.4651,199.0648,13200.0
2015-03-25 15:00:00,235.59,235.59,234.96,235.03,31700.0,199.0057,199.0057,198.4735,198.5326,31700.0
2015-03-25 15:30:00,235.04,235.2,234.54,234.95,177300.0,198.5411,198.6762,198.1187,198.4651,177300.0
2015-03-26 09:30:00,234.44,235.3,233.51,233.51,65300.0,198.0343,198.7607,197.2487,197.2487,65300.0
2015-03-26 10:00:00,233.54,234.08,233.35,233.96,29800.0,197.274,197.7302,197.1135,197.6288,29800.0
2015-03-26 10:30:00,233.95,234.79,233.85,234.69,41900.0,197.6204,198.3299,197.5359,198.2454,41900.0
2015-03-26 11:00:00,234.69,234.94,234.2,234.46,25300.0,198.2454,198.4566,197.8315,198.0512,25300.0
2015-03-26 11:30:00,234.38,234.55,234.09,234.37,19300.0,197.9836,198.1272,197.7386,197.9751,19300.0
2015-03-26 12:00:00,234.44,234.46,234.08,234.12,25700.0,198.0343,198.0512,197.7302,197.764,25700.0
2015-03-26 12:30:00,234.07,234.78,233.87,234.65,24400.0,197.7217,198.3215,197.5528,198.2117,24400.0
2015-03-26 13:00:00,234.64,234.76,233.85,234.33,16400.0,198.2032,198.3046,197.5359,197.9413,16400.0
2015-03-26 13:30:00,234.34,234.96,234.34,234.67,13300.0,197.9498,198.4735,197.9498,198.2286,13300.0
2015-03-26 14:00:00,234.73,234.93,234.42,234.49,19200.0,198.2792,198.4482,198.0174,198.0765,19200.0
2015-03-26 14:30:00,234.46,234.68,234.33,234.39,17000.0,198.0512,198.237,197.9413,197.992,17000.0
2015-03-26 15:00:00,234.23,234.62,234.02,234.49,30700.0,197.8569,198.1863,197.6795,198.0765,30700.0
2015-03-26 15:30:00,234.53,234.87,234.28,234.33,48100.0,198.1103,198.3975,197.8991,197.9413,48100.0
2015-03-27 09:30:00,234.13,234.98,233.23,233.5,24600.0,197.7724,198.4904,197.0122,197.2402,24600.0
2015-03-27 10:00:00,233.5,234.1,233.18,234.02,19400.0,197.2402,197.7471,196.9699,197.6795,19400.0
2015-03-27 10:30:00,234.28,234.67,233.99,234.49,7700.0,197.8991,198.2286,197.6541,198.0765,7700.0
2015-03-27 11:00:00,234.63,234.95,233.92,233.92,22500.0,198.1948,198.4651,197.595,197.595,22500.0
2015-03-27 11:30:00,233.97,234.36,233.82,234.04,22900.0,197.6373,197.9667,197.5105,197.6964,22900.0
2015-03-27 12:00:00,234.03,234.5,233.94,234.15,16300.0,197.6879,198.085,197.6119,197.7893,16300.0
2015-03-27 12:30:00,234.19,234.5,234.03,234.27,16300.0,197.8231,198.085,197.6879,197.8907,16300.0
2015-03-27 13:00:00,234.22,234.91,234.2,234.75,14200.0,197.8484,198.4313,197.8315,198.2961,14200.0
2015-03-27 13:30:00,234.78,234.92,234.59,234.8,12100.0,198.3215,198.4397,198.161,198.3384,12100.0
2015-03-27 14:00:00,234.75,235.05,234.75,234.89,23400.0,198.2961,198.5495,198.2961,198.4144,23400.0
2015-03-27 14:30:00,234.91,235.17,234.74,235.17,23500.0,198.4313,198.6509,198.2877,198.6509,23500.0
2015-03-27 15:00:00,235.11,235.18,234.63,234.91,35700.0,198.6002,198.6594,198.1948,198.4313,35700.0
2015-03-27 15:30:00,234.93,235.02,234.27,234.59,42100.0,198.4482,198.5242,197.8907,198.161,42100.0
2015-03-30 09:30:00,235.65,236.81,234.95,235.7,28800.0,199.0564,200.0362,198.4651,199.0986,28800.0
2015-03-30 10:00:00,235.85,236.41,235.46,235.7,22100.0,199.2253,199.6984,198.8959,199.0986,22100.0
2015-03-30 10:30:00,235.77,236.18,235.56,235.84,24600.0,199.1577,199.5041,198.9803,199.2169,24600.0
2015-03-30 11:00:00,235.74,235.93,235.24,235.84,16700.0,199.1324,199.2929,198.71,199.2169,16700.0
2015-03-30 11:30:00,235.77,236.22,235.77,236.03,26000.0,199.1577,199.5379,199.1577,199.3774,26000.0
2015-03-30 12:00:00,236.08,237.24,235.84,237.24,41500.0,199.4196,200.3995,199.2169,200.3995,41500.0
2015-03-30 12:30:00,237.17,237.29,236.93,236.94,16300.0,200.3403,200.4417,200.1376,200.146,16300.0
2015-03-30 13:00:00,236.99,237.5,236.91,237.45,15500.0,200.1883,200.6191,200.1207,200.5769,15500.0
2015-03-30 13:30:00,237.55,237.69,237.25,237.63,13000.0,200.6613,200.7796,200.4079,200.7289,13000.0
2015-03-30 14:00:00,237.69,238.19,237.5,237.5,20800.0,200.7796,201.2019,200.6191,200.6191,20800.0
2015-03-30 14:30:00,237.66,238.04,237.56,237.9,15000.0,200.7542,201.0752,200.6698,200.957,15000.0
2015-03-30 15:00:00,237.98,237.99,237.25,237.52,14000.0,201.0245,201.033,200.4079,200.636,14000.0
2015-03-30 15:30:00,237.51,237.69,237.3,237.49,37800.0,200.6275,200.7796,200.4501,200.6106,37800.0
2015-03-31 09:30:00,236.8,236.93,235.2,235.33,39400.0,200.0278,200.1376,198.6762,198.7861,39400.0
2015-03-31 10:00:00,235.52,236.15,235.07,235.92,24000.0,198.9466,199.4787,198.5664,199.2844,24000.0
2015-03-31 10:30:00,236.03,236.41,235.98,236.12,9800.0,199.3774,199.6984,199.3351,199.4534,9800.0
2015-03-31 11:00:00,236.06,236.44,236.0,236.21,22100.0,199.4027,199.7237,199.352,199.5294,22100.0
2015-03-31 11:30:00,236.16,236.16,235.4,235.43,12200.0,199.4872,199.4872,198.8452,198.8705,12200.0
2015-03-31 12:00:00,235.4,235.81,235.24,235.52,9700.0,198.8452,199.1915,198.71,198.9466,9700.0
2015-03-31 12:30:00,235.46,236.1,235.46,236.03,10300.0,198.8959,199.4365,198.8959,199.3774,10300.0
2015-03-31 13:00:00,236.23,236.55,236.16,236.34,6700.0,199.5463,199.8166,199.4872,199.6392,6700.0
2015-03-31 13:30:00,236.45,237.0,236.43,236.62,12700.0,199.7321,200.1967,199.7152,199.8757,12700.0
2015-03-31 14:00:00,236.77,236.89,236.38,236.45,14300.0,200.0024,200.1038,199.673,199.7321,14300.0
2015-03-31 14:30:00,236.39,237.0,235.9,236.33,66200.0,199.6815,200.1967,199.2675,199.6308,66200.0
2015-03-31 15:00:00,236.39,236.39,234.77,235.6,64300.0,199.6815,199.6815,198.313,199.0141,64300.0
2015-03-31 15:30:00,235.53,236.2,235.05,235.74,66600.0,198.955,199.521,198.5495,199.1324,66600.0
2015-04-01 09:30:00,234.88,235.78,232.51,233.67,32700.0,198.4059,199.1662,196.404,197.3838,32700.0
2015-04-01 10:00:00,233.43,234.03,232.7,233.37,36400.0,197.1811,197.6879,196.5645,197.1304,36400.0
2015-04-01 10:30:00,233.47,234.06,233.0,233.36,19600.0,197.2149,197.7133,196.8179,197.122,19600.0
2015-04-01 11:00:00,233.49,233.55,232.78,232.99,24900.0,197.2318,197.2825,196.632,196.8094,24900.0
2015-04-01 11:30:00,233.01,233.36,232.86,232.86,19300.0,196.8263,197.122,196.6996,196.6996,19300.0
2015-04-01 12:00:00,233.0,233.15,231.83,232.51,31200.0,196.8179,196.9446,195.8296,196.404,31200.0
2015-04-01 12:30:00,232.42,233.26,232.33,233.04,35200.0,196.3279,197.0375,196.2519,196.8517,35200.0
2015-04-01 13:00:00,232.98,233.26,232.78,232.87,34400.0,196.801,197.0375,196.632,196.7081,34400.0
2015-04-01 13:30:00,232.93,233.26,232.74,232.74,33700.0,196.7588,197.0375,196.5983,196.5983,33700.0
2015-04-01 14:00:00,232.74,232.76,231.92,232.0,46900.0,196.5983,196.6152,195.9056,195.9732,46900.0
2015-04-01 14:30:00,231.96,232.15,231.57,231.67,51600.0,195.9394,196.0999,195.6099,195.6944,51600.0
2015-04-01 15:00:00,231.68,231.9,231.31,231.71,126600.0,195.7029,195.8887,195.3903,195.7282,126600.0
2015-04-01 15:30:00,231.76,232.37,231.41,231.89,103700.0,195.7704,196.2857,195.4748,195.8803,103700.0
2015-04-02 09:30:00,231.88,233.55,231.04,233.04,44500.0,195.8718,197.2825,195.1622,196.8517,44500.0
2015-04-02 10:00:00,232.67,233.08,232.48,232.62,22700.0,196.5391,196.8855,196.3786,196.4969,22700.0
2015-04-02 10:30:00,232.62,233.12,232.47,232.83,12200.0,196.4969,196.9192,196.3702,196.6743,12200.0
2015-04-02 11:00:00,232.84,232.84,232.32,232.32,14900.0,196.6827,196.6827,196.2435,196.2435,14900.0
2015-04-02 11:30:00,232.39,232.39,231.35,231.35,13500.0,196.3026,196.3026,195.4241,195.4241,13500.0
2015-04-02 12:00:00,231.34,231.34,229.85,230.18,65300.0,195.4157,195.4157,194.157,194.4358,65300.0
2015-04-02 12:30:00,230.24,230.72,230.07,230.23,21800.0,194.4865,194.8919,194.3429,194.478,21800.0
2015-04-02 13:00:00,230.15,230.96,230.15,230.76,26300.0,194.4105,195.0947,194.4105,194.9257,26300.0
2015-04-02 13:30:00,230.88,231.07,230.46,230.54,25900.0,195.0271,195.1876,194.6723,194.7399,25900.0
2015-04-02 14:00:00,230.56,231.44,230.56,230.95,20700.0,194.7568,195.5001,194.7568,195.0862,20700.0
2015-04-02 14:30:00,231.0,231.2,230.01,230.45,33200.0,195.1285,195.2974,194.2922,194.6639,33200.0
2015-04-02 15:00:00,230.4,230.94,230.4,230.8,47400.0,194.6216,195.0778,194.6216,194.9595,47400.0
2015-04-02 15:30:00,230.79,230.82,230.38,230.42,119600.0,194.9511,194.9764,194.6047,194.6385,119600.0
2015-04-06 09:30:00,228.8,232.19,228.05,231.78,46000.0,193.2701,196.1337,192.6366,195.7873,46000.0
2015-04-06 10:00:00,231.7,233.34,231.7,233.31,29000.0,195.7198,197.1051,195.7198,197.0797,29000.0
2015-04-06 10:30:00,233.31,234.0,233.07,233.9,22500.0,197.0797,197.6626,196.877,197.5781,22500.0
2015-04-06 11:00:00,233.9,234.28,233.77,234.1,25300.0,197.5781,197.8991,197.4683,197.7471,25300.0
2015-04-06 11:30:00,234.0,234.56,233.97,234.5,24700.0,197.6626,198.1356,197.6373,198.085,24700.0
2015-04-06 12:00:00,234.52,234.77,234.33,234.55,23400.0,198.1018,198.313,197.9413,198.1272,23400.0
2015-04-06 12:30:00,234.55,234.92,234.48,234.68,19300.0,198.1272,198.4397,198.0681,198.237,19300.0
2015-04-06 13:00:00,234.62,234.91,234.52,234.77,24400.0,198.1863,198.4313,198.1018,198.313,24400.0
2015-04-06 13:30:00,234.8,235.51,234.59,235.5,37400.0,198.3384,198.9381,198.161,198.9297,37400.0
2015-04-06 14:00:00,235.47,235.75,235.32,235.63,26100.0,198.9043,199.1408,198.7776,199.0395,26100.0
2015-04-06 14:30:00,235.67,236.29,235.66,235.91,28000.0,199.0733,199.597,199.0648,199.276,28000.0
2015-04-06 15:00:00,235.93,236.03,235.24,235.44,43400.0,199.2929,199.3774,198.71,198.879,43400.0
2015-04-06 15:30:00,235.37,235.55,234.99,235.11,65100.0,198.8198,198.9719,198.4989,198.6002,65100.0
2015-04-07 09:30:00,233.81,234.94,232.54,232.55,31100.0,197.5021,198.4566,196.4293,196.4378,31100.0
2015-04-07 10:00:00,232.79,233.13,232.27,232.4,51100.0,196.6405,196.9277,196.2012,196.3111,51100.0
2015-04-07 10:30:00,232.39,233.2,232.37,232.63,58400.0,196.3026,196.9868,196.2857,196.5053,58400.0
2015-04-07 11:00:00,232.49,233.02,232.24,232.76,33700.0,196.3871,196.8348,196.1759,196.6152,33700.0
2015-04-07 11:30:00,232.77,232.8,232.62,232.73,29500.0,196.6236,196.6489,196.4969,196.5898,29500.0
2015-04-07 12:00:00,232.73,233.16,232.72,233.02,11500.0,196.5898,196.953,196.5814,196.8348,11500.0
2015-04-07 12:30:00,233.01,233.14,232.72,232.97,14300.0,196.8263,196.9361,196.5814,196.7925,14300.0
2015-04-07 13:00:00,233.0,233.04,232.4,232.51,15500.0,196.8179,196.8517,196.3111,196.404,15500.0
2015-04-07 13:30:00,232.52,232.98,232.49,232.49,9400.0,196.4124,196.801,196.3871,196.3871,9400.0
2015-04-07 14:00:00,232.46,233.09,232.44,232.99,18100.0,196.3617,196.8939,196.3448,196.8094,18100.0
2015-04-07 14:30:00,233.04,233.34,232.93,233.04,18400.0,196.8517,197.1051,196.7588,196.8517,18400.0
2015-04-07 15:00:00,233.04,233.32,232.92,233.24,33900.0,196.8517,197.0882,196.7503,197.0206,33900.0
2015-04-07 15:30:00,233.22,233.26,232.58,232.82,66800.0,197.0037,197.0375,196.4631,196.6658,66800.0
2015-04-08 09:30:00,232.33,235.55,232.33,235.0,45700.0,196.2519,198.9719,196.2519,198.5073,45700.0
2015-04-08 10:00:00,235.18,235.33,234.26,234.26,68300.0,198.6594,198.7861,197.8822,197.8822,68300.0
2015-04-08 10:30:00,234.27,234.49,232.83,232.96,69200.0,197.8907,198.0765,196.6743,196.7841,69200.0
2015-04-08 11:00:00,232.87,233.66,232.49,233.5,23600.0,196.7081,197.3754,196.3871,197.2402,23600.0
2015-04-08 11:30:00,233.59,233.67,233.3,233.36,10000.0,197.3163,197.3838,197.0713,197.122,10000.0
2015-04-08 12:00:00,233.31,233.36,233.0,233.0,7300.0,197.0797,197.122,196.8179,196.8179,7300.0
2015-04-08 12:30:00,233.11,233.25,232.9,232.9,7000.0,196.9108,197.0291,196.7334,196.7334,7000.0
2015-04-08 13:00:00,232.96,233.2,232.61,232.7,10000.0,196.7841,196.9868,196.4884,196.5645,10000.0
2015-04-08 13:30:00,232.64,233.5,232.63,233.5,18200.0,196.5138,197.2402,196.5053,197.2402,18200.0
2015-04-08 14:00:00,233.54,234.5,232.75,234.01,24400.0,197.274,198.085,196.6067,197.671,24400.0
2015-04-08 14:30:00,233.89,234.26,233.53,233.81,11800.0,197.5697,197.8822,197.2656,197.5021,11800.0
2015-04-08 15:00:00,233.82,234.56,233.69,234.18,33300.0,197.5105,198.1356,197.4007,197.8146,33300.0
2015-04-08 15:30:00,234.3,234.35,233.93,234.3,50000.0,197.916,197.9582,197.6035,197.916,50000.0
2015-04-09 09:30:00,233.0,235.0,232.29,232.32,53900.0,196.8179,198.5073,196.2181,196.2435,53900.0
2015-04-09 10:00:00,232.27,233.48,232.27,232.77,28400.0,196.2012,197.2233,196.2012,196.6236,28400.0
2015-04-09 10:30:00,232.78,232.83,231.31,232.16,21700.0,196.632,196.6743,195.3903,196.1083,21700.0
2015-04-09 11:00:00,232.2,232.63,231.95,232.62,22900.0,196.1421,196.5053,195.9309,196.4969,22900.0
2015-04-09 11:30:00,232.61,233.11,232.56,232.77,19100.0,196.4884,196.9108,196.4462,196.6236,19100.0
2015-04-09 12:00:00,232.81,233.6,232.79,233.48,19000.0,196.6574,197.3247,196.6405,197.2233,19000.0
2015-04-09 12:30:00,233.47,233.47,232.87,233.16,12300.0,197.2149,197.2149,196.7081,196.953,12300.0
2015-04-09 13:00:00,233.06,233.75,232.96,233.73,30500.0,196.8686,197.4514,196.7841,197.4345,30500.0
2015-04-09 13:30:00,233.77,234.31,233.52,234.09,24000.0,197.4683,197.9245,197.2571,197.7386,24000.0
2015-04-09 14:00:00,234.05,234.63,234.02,234.43,27900.0,197.7048,198.1948,197.6795,198.0258,27900.0
2015-04-09 14:30:00,234.47,235.32,234.34,235.26,53900.0,198.0596,198.7776,197.9498,198.7269,53900.0
2015-04-09 15:00:00,235.26,235.63,234.86,235.46,29900.0,198.7269,199.0395,198.389,198.8959,29900.0
2015-04-09 15:30:00,235.56,235.56,234.71,234.88,46700.0,198.9803,198.9803,198.2623,198.4059,46700.0
2015-04-10 09:30:00,235.32,235.57,233.85,234.03,25100.0,198.7776,198.9888,197.5359,197.6879,25100.0
2015-04-10 10:00:00,233.99,234.78,233.59,234.76,19100.0,197.6541,198.3215,197.3163,198.3046,19100.0
2015-04-10 10:30:00,234.77,235.44,234.66,234.94,18600.0,198.313,198.879,198.2201,198.4566,18600.0
2015-04-10 11:00:00,234.95,235.78,234.94,235.68,17600.0,198.4651,199.1662,198.4566,199.0817,17600.0
2015-04-10 11:30:00,235.66,235.97,235.6,235.71,7200.0,199.0648,199.3267,199.0141,199.1071,7200.0
2015-04-10 12:00:00,235.67,235.77,235.35,235.36,9300.0,199.0733,199.1577,198.803,198.8114,9300.0
2015-04-10 12:30:00,235.4,235.55,235.09,235.09,24700.0,198.8452,198.9719,198.5833,198.5833,24700.0
2015-04-10 13:00:00,235.11,235.46,235.06,235.3,9800.0,198.6002,198.8959,198.558,198.7607,9800.0
2015-04-10 13:30:00,235.39,235.42,235.0,235.05,8600.0,198.8367,198.8621,198.5073,198.5495,8600.0
2015-04-10 14:00:00,235.05,235.17,234.83,234.86,13100.0,198.5495,198.6509,198.3637,198.389,13100.0
2015-04-10 14:30:00,234.85,234.93,234.68,234.74,10300.0,198.3806,198.4482,198.237,198.2877,10300.0
2015-04-10 15:00:00,234.64,234.86,234.61,234.7,24500.0,198.2032,198.389,198.1779,198.2539,24500.0
2015-04-10 15:30:00,234.7,234.78,234.5,234.73,46900.0,198.2539,198.3215,198.085,198.2792,46900.0
2015-04-13 09:30:00,235.46,235.99,234.76,235.98,37900.0,198.8959,199.3436,198.3046,199.3351,37900.0
2015-04-13 10:00:00,235.99,237.1,235.66,236.9,25700.0,199.3436,200.2812,199.0648,200.1123,25700.0
2015-04-13 10:30:00,236.94,237.25,236.43,236.83,37800.0,200.146,200.4079,199.7152,200.0531,37800.0
2015-04-13 11:00:00,236.8,237.4,236.71,237.21,43100.0,200.0278,200.5346,199.9518,200.3741,43100.0
2015-04-13 11:30:00,237.26,237.31,236.57,237.05,35400.0,200.4164,200.4586,199.8335,200.239,35400.0
2015-04-13 12:00:00,237.04,237.27,236.86,237.21,17600.0,200.2305,200.4248,200.0785,200.3741,17600.0
2015-04-13 12:30:00,237.22,237.32,236.89,236.96,14300.0,200.3826,200.467,200.1038,200.1629,14300.0
2015-04-13 13:00:00,236.94,237.11,236.5,236.5,21400.0,200.146,200.2896,199.7744,199.7744,21400.0
2015-04-13 13:30:00,236.52,236.59,236.16,236.43,22500.0,199.7913,199.8504,199.4872,199.7152,22500.0
2015-04-13 14:00:00,236.43,236.53,235.9,235.93,31100.0,199.7152,199.7997,199.2675,199.2929,31100.0
2015-04-13 14:30:00,235.91,235.98,235.5,235.77,28700.0,199.276,199.3351,198.9297,199.1577,28700.0
2015-04-13 15:00:00,235.79,235.89,234.76,234.87,40900.0,199.1746,199.2591,198.3046,198.3975,40900.0
2015-04-13 15:30:00,234.78,235.44,234.75,234.99,50600.0,198.3215,198.879,198.2961,198.4989,50600.0
2015-04-14 09:30:00,236.66,237.78,235.51,235.99,64400.0,199.9095,200.8556,198.9381,199.3436,64400.0
2015-04-14 10:00:00,236.2,236.24,235.15,235.26,30000.0,199.521,199.5547,198.634,198.7269,30000.0
2015-04-14 10:30:00,235.44,236.47,235.25,236.27,19100.0,198.879,199.749,198.7185,199.5801,19100.0
2015-04-14 11:00:00,236.3,236.5,235.68,236.19,21100.0,199.6054,199.7744,199.0817,199.5125,21100.0
2015-04-14 11:30:00,236.18,236.38,235.85,236.14,12600.0,199.5041,199.673,199.2253,199.4703,12600.0
2015-04-14 12:00:00,236.15,237.17,236.07,237.04,27400.0,199.4787,200.3403,199.4111,200.2305,27400.0
2015-04-14 12:30:00,237.1,237.98,237.09,237.88,23500.0,200.2812,201.0245,200.2728,200.9401,23500.0
2015-04-14 13:00:00,237.9,237.99,237.61,237.91,18400.0,200.957,201.033,200.712,200.9654,18400.0
2015-04-14 13:30:00,237.92,238.37,237.38,237.59,38900.0,200.9739,201.354,200.5177,200.6951,38900.0
2015-04-14 14:00:00,237.59,238.04,237.37,237.99,39300.0,200.6951,201.0752,200.5093,201.033,39300.0
2015-04-14 14:30:00,238.02,238.19,237.67,237.95,35000.0,201.0583,201.2019,200.7627,200.9992,35000.0
2015-04-14 15:00:00,237.93,238.47,237.85,238.28,37000.0,200.9823,201.4385,200.9147,201.278,37000.0
2015-04-14 15:30:00,238.29,238.69,237.93,238.21,92100.0,201.2864,201.6243,200.9823,201.2188,92100.0
2015-04-15 09:30:00,238.39,240.98,237.69,239.81,58300.0,201.3709,203.5587,200.7796,202.5704,58300.0
2015-04-15 10:00:00,239.95,240.0,238.4,238.65,46000.0,202.6886,202.7309,201.3793,201.5905,46000.0
2015-04-15 10:30:00,238.63,239.6,237.99,239.5,42300.0,201.5736,202.393,201.033,202.3085,42300.0
2015-04-15 11:00:00,239.52,240.0,239.0,239.99,30000.0,202.3254,202.7309,201.8862,202.7224,30000.0
2015-04-15 11:30:00,239.99,240.08,239.62,239.98,40500.0,202.7224,202.7984,202.4099,202.714,40500.0
2015-04-15 12:00:00,239.98,240.11,239.54,239.96,40600.0,202.714,202.8238,202.3423,202.6971,40600.0
2015-04-15 12:30:00,240.02,240.15,239.65,239.99,30000.0,202.7478,202.8576,202.4352,202.7224,30000.0
2015-04-15 13:00:00,239.98,240.81,239.72,240.81,42200.0,202.714,203.4151,202.4943,203.4151,42200.0
2015-04-15 13:30:00,240.72,241.24,240.25,241.24,24800.0,203.3391,203.7783,202.942,203.7783,24800.0
2015-04-15 14:00:00,241.19,241.2,240.7,241.12,45300.0,203.7361,203.7445,203.3222,203.6769,45300.0
2015-04-15 14:30:00,241.17,242.0,241.13,241.77,42200.0,203.7192,204.4203,203.6854,204.226,42200.0
2015-04-15 15:00:00,241.72,242.29,241.35,242.23,67400.0,204.1838,204.6653,203.8712,204.6146,67400.0
2015-04-15 15:30:00,242.24,242.25,241.5,241.77,145800.0,204.623,204.6315,203.9979,204.226,145800.0
2015-04-16 09:30:00,250.1,252.87,247.14,248.71,521300.0,211.2625,213.6023,208.7621,210.0883,521300.0
2015-04-16 10:00:00,248.65,248.97,246.53,246.78,206700.0,210.0376,210.3079,208.2468,208.458,206700.0
2015-04-16 10:30:00,246.7,247.8,245.2,246.44,116800.0,208.3904,209.3196,207.1234,208.1708,116800.0
2015-04-16 11:00:00,246.44,246.51,243.66,246.05,116300.0,208.1708,208.2299,205.8225,207.8414,116300.0
2015-04-16 11:30:00,245.9,245.9,243.43,243.7,53100.0,207.7147,207.7147,205.6282,205.8563,53100.0
2015-04-16 12:00:00,243.69,244.72,243.61,244.41,66400.0,205.8479,206.7179,205.7803,206.456,66400.0
2015-04-16 12:30:00,244.4,244.56,243.79,244.04,40600.0,206.4476,206.5828,205.9323,206.1435,40600.0
2015-04-16 13:00:00,244.14,244.49,243.77,244.49,52600.0,206.228,206.5236,205.9154,206.5236,52600.0
2015-04-16 13:30:00,244.49,246.79,244.48,245.38,56500.0,206.5236,208.4665,206.5152,207.2754,56500.0
2015-04-16 14:00:00,245.38,245.45,243.36,243.53,66400.0,207.2754,207.3345,205.5691,205.7127,66400.0
2015-04-16 14:30:00,243.52,243.53,241.47,241.5,83400.0,205.7043,205.7127,203.9726,203.9979,83400.0
2015-04-16 15:00:00,241.55,243.01,241.51,242.62,77700.0,204.0402,205.2734,204.0064,204.944,77700.0
2015-04-16 15:30:00,242.76,243.49,241.84,241.87,172300.0,205.0623,205.6789,204.2851,204.3105,172300.0
2015-04-17 09:30:00,239.91,240.02,237.76,239.45,89000.0,202.6548,202.7478,200.8387,202.2663,89000.0
2015-04-17 10:00:00,239.51,239.97,239.25,239.87,106600.0,202.317,202.7055,202.0973,202.6211,106600.0
2015-04-17 10:30:00,239.78,241.28,239.78,241.23,90300.0,202.545,203.8121,202.545,203.7699,90300.0
2015-04-17 11:00:00,241.19,242.11,240.93,241.99,77800.0,203.7361,204.5132,203.5164,204.4118,77800.0
2015-04-17 11:30:00,241.96,242.36,241.82,241.88,145300.0,204.3865,204.7244,204.2682,204.3189,145300.0
2015-04-17 12:00:00,241.8,242.35,240.27,240.31,65900.0,204.2513,204.7159,202.9589,202.9927,65900.0
2015-04-17 12:30:00,240.35,240.7,240.15,240.34,43500.0,203.0265,203.3222,202.8576,203.0181,43500.0
2015-04-17 13:00:00,240.41,240.55,239.61,239.69,40000.0,203.0772,203.1955,202.4014,202.469,40000.0
2015-04-17 13:30:00,239.67,240.27,239.54,240.02,42400.0,202.4521,202.9589,202.3423,202.7478,42400.0
2015-04-17 14:00:00,239.96,240.07,239.35,239.94,41500.0,202.6971,202.79,202.1818,202.6802,41500.0
2015-04-17 14:30:00,239.89,240.47,239.7,240.09,50700.0,202.6379,203.1279,202.4775,202.8069,50700.0
2015-04-17 15:00:00,240.04,240.26,239.1,239.12,52400.0,202.7647,202.9505,201.9706,201.9875,52400.0
2015-04-17 15:30:00,239.07,239.89,239.04,239.33,95400.0,201.9453,202.6379,201.9199,202.1649,95400.0
2015-04-20 09:30:00,240.78,241.25,239.29,239.29,47100.0,203.3897,203.7868,202.1311,202.1311,47100.0
2015-04-20 10:00:00,239.27,240.31,239.0,239.58,39400.0,202.1142,202.9927,201.8862,202.3761,39400.0
2015-04-20 10:30:00,239.58,240.0,239.0,239.99,35200.0,202.3761,202.7309,201.8862,202.7224,35200.0
2015-04-20 11:00:00,240.0,240.53,239.54,239.98,35200.0,202.7309,203.1786,202.3423,202.714,35200.0
2015-04-20 11:30:00,240.12,240.5,239.71,239.85,52000.0,202.8322,203.1532,202.4859,202.6042,52000.0
2015-04-20 12:00:00,239.89,240.11,239.45,239.66,32000.0,202.6379,202.8238,202.2663,202.4437,32000.0
2015-04-20 12:30:00,239.65,239.82,239.14,239.67,17400.0,202.4352,202.5788,202.0044,202.4521,17400.0
2015-04-20 13:00:00,239.76,240.11,239.22,239.56,21800.0,202.5281,202.8238,202.072,202.3592,21800.0
2015-04-20 13:30:00,239.6,239.7,238.67,238.68,21700.0,202.393,202.4775,201.6074,201.6158,21700.0
2015-04-20 14:00:00,238.69,239.3,238.26,239.21,35100.0,201.6243,202.1396,201.2611,202.0635,35100.0
2015-04-20 14:30:00,239.28,239.9,238.81,238.95,47700.0,202.1227,202.6464,201.7257,201.8439,47700.0
2015-04-20 15:00:00,238.94,239.4,238.82,239.4,54600.0,201.8355,202.224,201.7341,202.224,54600.0
2015-04-20 15:30:00,239.32,239.53,238.63,239.1,118900.0,202.1565,202.3339,201.5736,201.9706,118900.0
2015-04-21 09:30:00,240.14,241.39,239.78,240.86,55200.0,202.8491,203.905,202.545,203.4573,55200.0
2015-04-21 10:00:00,240.88,242.66,240.88,242.39,80700.0,203.4742,204.9778,203.4742,204.7497,80700.0
2015-04-21 10:30:00,242.44,243.26,242.06,243.16,50600.0,204.792,205.4846,204.471,205.4002,50600.0
2015-04-21 11:00:00,243.11,243.65,242.91,243.2,38100.0,205.3579,205.8141,205.189,205.4339,38100.0
2015-04-21 11:30:00,243.12,243.35,242.84,243.19,82800.0,205.3664,205.5607,205.1298,205.4255,82800.0
2015-04-21 12:00:00,243.1,243.25,242.93,242.99,28500.0,205.3495,205.4762,205.2059,205.2566,28500.0
2015-04-21 12:30:00,243.0,243.24,242.94,243.15,30300.0,205.265,205.4677,205.2143,205.3917,30300.0
2015-04-21 13:00:00,243.12,243.3,243.0,243.06,26600.0,205.3664,205.5184,205.265,205.3157,26600.0
2015-04-21 13:30:00,243.05,243.14,242.35,242.79,22800.0,205.3072,205.3833,204.7159,205.0876,22800.0
2015-04-21 14:00:00,242.82,243.43,242.61,243.29,37100.0,205.113,205.6282,204.9356,205.51,37100.0
2015-04-21 14:30:00,243.37,243.97,243.23,243.53,26100.0,205.5775,206.0844,205.4593,205.7127,26100.0
2015-04-21 15:00:00,243.44,243.69,243.22,243.49,72200.0,205.6367,205.8479,205.4508,205.6789,72200.0
2015-04-21 15:30:00,243.48,243.57,242.84,243.01,134800.0,205.6705,205.7465,205.1298,205.2734,134800.0
2015-04-22 09:30:00,243.96,245.15,243.58,244.34,59100.0,206.0759,207.0811,205.7549,206.3969,59100.0
2015-04-22 10:00:00,244.06,244.34,241.96,242.46,61900.0,206.1604,206.3969,204.3865,204.8089,61900.0
2015-04-22 10:30:00,242.62,242.96,242.28,242.58,52200.0,204.944,205.2312,204.6568,204.9102,52200.0
2015-04-22 11:00:00,242.67,242.82,241.64,241.66,20100.0,204.9862,205.113,204.1162,204.1331,20100.0
2015-04-22 11:30:00,241.79,242.27,241.41,241.5,38800.0,204.2429,204.6484,203.9219,203.9979,38800.0
2015-04-22 12:00:00,241.54,241.63,241.3,241.33,20600.0,204.0317,204.1077,203.829,203.8543,20600.0
2015-04-22 12:30:00,241.39,241.73,241.34,241.41,31700.0,203.905,204.1922,203.8628,203.9219,31700.0
2015-04-22 13:00:00,241.54,242.51,241.41,242.51,18500.0,204.0317,204.8511,203.9219,204.8511,18500.0
2015-04-22 13:30:00,242.63,242.91,242.43,242.43,28900.0,204.9525,205.189,204.7835,204.7835,28900.0
2015-04-22 14:00:00,242.51,242.84,242.43,242.52,25300.0,204.8511,205.1298,204.7835,204.8595,25300.0
2015-04-22 14:30:00,242.58,242.75,242.23,242.36,25500.0,204.9102,205.0538,204.6146,204.7244,25500.0
2015-04-22 15:00:00,242.36,243.16,242.29,243.16,80500.0,204.7244,205.4002,204.6653,205.4002,80500.0
2015-04-22 15:30:00,243.22,243.58,242.93,243.41,97200.0,205.4508,205.7549,205.2059,205.6113,97200.0
2015-04-23 09:30:00,243.05,244.94,243.05,244.05,34800.0,205.3072,206.9037,205.3072,206.1519,34800.0
2015-04-23 10:00:00,243.71,244.38,242.19,242.52,25600.0,205.8647,206.4307,204.5808,204.8595,25600.0
2015-04-23 10:30:00,242.78,243.79,242.77,243.4,21900.0,205.0792,205.9323,205.0707,205.6029,21900.0
2015-04-23 11:00:00,243.2,243.96,243.09,243.77,23000.0,205.4339,206.0759,205.341,205.9154,23000.0
2015-04-23 11:30:00,243.77,244.59,243.43,244.39,34700.0,205.9154,206.6081,205.6282,206.4392,34700.0
2015-04-23 12:00:00,244.34,244.43,244.0,244.05,32900.0,206.3969,206.4729,206.1097,206.1519,32900.0
2015-04-23 12:30:00,244.14,244.9,244.05,244.55,35900.0,206.228,206.87,206.1519,206.5743,35900.0
2015-04-23 13:00:00,244.6,244.7,244.0,244.49,33300.0,206.6165,206.701,206.1097,206.5236,33300.0
2015-04-23 13:30:00,244.47,244.91,244.41,244.73,51700.0,206.5067,206.8784,206.456,206.7264,51700.0
2015-04-23 14:00:00,244.91,245.51,244.73,245.34,71800.0,206.8784,207.3852,206.7264,207.2416,71800.0
2015-04-23 14:30:00,245.43,246.25,244.97,245.59,44800.0,207.3177,208.0103,206.9291,207.4528,44800.0
2015-04-23 15:00:00,245.6,245.77,244.96,245.05,49800.0,207.4613,207.6049,206.9206,206.9967,49800.0
2015-04-23 15:30:00,245.01,245.02,244.23,244.29,95600.0,206.9629,206.9713,206.304,206.3547,95600.0
2015-04-24 09:30:00,245.21,245.7,244.01,244.94,62300.0,207.1318,207.5457,206.1182,206.9037,62300.0
2015-04-24 10:00:00,244.93,244.97,244.33,244.91,40600.0,206.8953,206.9291,206.3885,206.8784,40600.0
2015-04-24 10:30:00,244.98,245.38,244.77,245.0,28200.0,206.9375,207.2754,206.7601,206.9544,28200.0
2015-04-24 11:00:00,244.9,245.81,244.85,245.34,43100.0,206.87,207.6386,206.8277,207.2416,43100.0
2015-04-24 11:30:00,245.52,245.85,245.29,245.65,39300.0,207.3937,207.6724,207.1994,207.5035,39300.0
2015-04-24 12:00:00,245.74,246.5,245.58,246.5,11000.0,207.5795,208.2215,207.4444,208.2215,11000.0
2015-04-24 12:30:00,246.33,246.52,246.12,246.52,20500.0,208.0779,208.2384,207.9005,208.2384,20500.0
2015-04-24 13:00:00,246.33,246.47,245.8,246.0,11700.0,208.0779,208.1962,207.6302,207.7991,11700.0
2015-04-24 13:30:00,245.94,246.52,245.84,246.37,22700.0,207.7485,208.2384,207.664,208.1117,22700.0
2015-04-24 14:00:00,246.34,246.44,246.12,246.36,9400.0,208.0863,208.1708,207.9005,208.1032,9400.0
2015-04-24 14:30:00,246.37,246.6,246.18,246.5,30300.0,208.1117,208.306,207.9512,208.2215,30300.0
2015-04-24 15:00:00,246.48,246.68,246.32,246.68,29100.0,208.2046,208.3735,208.0694,208.3735,29100.0
2015-04-24 15:30:00,246.7,247.25,246.35,247.2,103200.0,208.3904,208.855,208.0948,208.8128,103200.0
2015-04-27 09:30:00,248.57,248.79,246.26,248.28,39500.0,209.97,210.1559,208.0188,209.7251,39500.0
2015-04-27 10:00:00,248.36,249.27,248.24,249.01,42800.0,209.7927,210.5613,209.6913,210.3417,42800.0
2015-04-27 10:30:00,249.07,249.59,248.54,248.54,39600.0,210.3924,210.8317,209.9447,209.9447,39600.0
2015-04-27 11:00:00,248.61,249.5,248.47,249.5,39500.0,210.0038,210.7556,209.8856,210.7556,39500.0
2015-04-27 11:30:00,249.52,250.37,249.35,250.16,60700.0,210.7725,211.4905,210.6289,211.3131,60700.0
2015-04-27 12:00:00,250.17,250.29,249.67,250.01,24000.0,211.3216,211.423,210.8992,211.1864,24000.0
2015-04-27 12:30:00,250.02,250.94,249.93,250.63,41800.0,211.1949,211.972,211.1189,211.7102,41800.0
2015-04-27 13:00:00,250.63,250.63,249.82,250.44,62300.0,211.7102,211.7102,211.0259,211.5497,62300.0
2015-04-27 13:30:00,250.45,250.9,250.31,250.7,20100.0,211.5581,211.9382,211.4398,211.7693,20100.0
2015-04-27 14:00:00,250.72,251.13,250.58,250.82,35700.0,211.7862,212.1325,211.6679,211.8706,35700.0
2015-04-27 14:30:00,250.75,250.76,249.94,250.43,25500.0,211.8115,211.82,211.1273,211.5412,25500.0
2015-04-27 15:00:00,250.38,250.49,249.31,249.54,69200.0,211.499,211.5919,210.5951,210.7894,69200.0
2015-04-27 15:30:00,249.54,249.65,249.17,249.46,99400.0,210.7894,210.8823,210.4769,210.7218,99400.0
2015-04-28 09:30:00,249.26,249.97,246.46,247.89,81900.0,210.5529,211.1526,208.1877,209.3956,81900.0
2015-04-28 10:00:00,247.87,247.93,246.63,246.7,48600.0,209.3787,209.4294,208.3313,208.3904,48600.0
2015-04-28 10:30:00,246.62,247.47,246.61,247.01,33800.0,208.3229,209.0409,208.3144,208.6523,33800.0
2015-04-28 11:00:00,247.11,247.94,247.02,247.19,20000.0,208.7368,209.4379,208.6607,208.8043,20000.0
2015-04-28 11:30:00,247.22,247.88,246.94,247.82,42500.0,208.8297,209.3872,208.5932,209.3365,42500.0
2015-04-28 12:00:00,247.84,247.97,247.29,247.45,15300.0,209.3534,209.4632,208.8888,209.024,15300.0
2015-04-28 12:30:00,247.46,247.99,247.39,247.84,13700.0,209.0324,209.4801,208.9733,209.3534,13700.0
2015-04-28 13:00:00,247.86,248.52,247.85,248.37,10000.0,209.3703,209.9278,209.3619,209.8011,10000.0
2015-04-28 13:30:00,248.35,248.5,248.25,248.46,8700.0,209.7842,209.9109,209.6997,209.8771,8700.0
2015-04-28 14:00:00,248.38,248.53,247.99,248.24,13400.0,209.8096,209.9363,209.4801,209.6913,13400.0
2015-04-28 14:30:00,248.27,248.76,248.2,248.65,32400.0,209.7166,210.1305,209.6575,210.0376,32400.0
2015-04-28 15:00:00,248.58,249.38,248.5,249.31,22500.0,209.9785,210.6543,209.9109,210.5951,22500.0
2015-04-28 15:30:00,249.35,249.38,248.74,249.19,49700.0,210.6289,210.6543,210.1136,210.4938,49700.0
2015-04-29 09:30:00,248.38,248.8,246.62,246.74,19500.0,209.8096,210.1643,208.3229,208.4242,19500.0
2015-04-29 10:00:00,246.88,247.62,245.72,245.72,24100.0,208.5425,209.1676,207.5626,207.5626,24100.0
2015-04-29 10:30:00,245.79,247.79,245.67,247.79,34600.0,207.6217,209.3112,207.5204,209.3112,34600.0
2015-04-29 11:00:00,247.6,248.42,247.33,248.27,22600.0,209.1507,209.8433,208.9226,209.7166,22600.0
2015-04-29 11:30:00,248.34,249.25,248.18,248.99,24500.0,209.7758,210.5445,209.6406,210.3248,24500.0
2015-04-29 12:00:00,249.03,249.06,248.63,248.87,33700.0,210.3586,210.384,210.0207,210.2235,33700.0
2015-04-29 12:30:00,248.82,249.4,248.74,249.18,19300.0,210.1812,210.6712,210.1136,210.4853,19300.0
2015-04-29 13:00:00,249.03,249.59,248.79,249.52,11400.0,210.3586,210.8317,210.1559,210.7725,11400.0
2015-04-29 13:30:00,249.53,250.85,249.5,250.85,42500.0,210.781,211.896,210.7556,211.896,42500.0
2015-04-29 14:00:00,250.44,251.23,250.18,250.99,24900.0,211.5497,212.217,211.33,212.0143,24900.0
2015-04-29 14:30:00,250.96,251.24,250.7,250.77,25300.0,211.9889,212.2254,211.7693,211.8284,25300.0
2015-04-29 15:00:00,250.82,250.88,250.25,250.7,33300.0,211.8706,211.9213,211.3892,211.7693,33300.0
2015-04-29 15:30:00,250.59,250.66,250.06,250.13,93700.0,211.6764,211.7355,211.2287,211.2878,93700.0
2015-04-30 09:30:00,249.45,251.06,248.66,250.39,47400.0,210.7134,212.0734,210.0461,211.5074,47400.0
2015-04-30 10:00:00,250.37,250.45,249.03,249.27,31100.0,211.4905,211.5581,210.3586,210.5613,31100.0
2015-04-30 10:30:00,249.2,249.77,248.91,249.73,32600.0,210.5022,210.9837,210.2572,210.9499,32600.0
2015-04-30 11:00:00,249.69,250.67,249.47,249.52,23600.0,210.9161,211.7439,210.7303,210.7725,23600.0
2015-04-30 11:30:00,249.54,250.09,249.24,249.37,31400.0,210.7894,211.254,210.536,210.6458,31400.0
2015-04-30 12:00:00,249.39,250.07,249.06,249.4,22400.0,210.6627,211.2371,210.384,210.6712,22400.0
2015-04-30 12:30:00,249.4,249.89,249.38,249.84,13400.0,210.6712,211.0851,210.6543,211.0428,13400.0
2015-04-30 13:00:00,249.84,249.98,249.47,249.85,22000.0,211.0428,211.1611,210.7303,211.0513,22000.0
2015-04-30 13:30:00,249.85,250.46,249.73,250.44,48300.0,211.0513,211.5666,210.9499,211.5497,48300.0
2015-04-30 14:00:00,250.36,250.87,249.98,250.12,34800.0,211.4821,211.9129,211.1611,211.2794,34800.0
2015-04-30 14:30:00,250.04,250.24,248.25,248.25,44500.0,211.2118,211.3807,209.6997,209.6997,44500.0
2015-04-30 15:00:00,248.24,248.44,247.7,248.29,50200.0,209.6913,209.8602,209.2351,209.7335,50200.0
2015-04-30 15:30:00,248.19,248.6,248.01,248.42,79200.0,209.6491,209.9954,209.497,209.8433,79200.0
2015-05-01 09:30:00,249.02,250.84,247.44,247.77,51200.0,210.3502,211.8875,209.0155,209.2943,51200.0
2015-05-01 10:00:00,247.75,248.86,247.41,248.43,37300.0,209.2774,210.215,208.9902,209.8518,37300.0
2015-05-01 10:30:00,248.31,248.85,247.92,248.0,58900.0,209.7504,210.2066,209.421,209.4886,58900.0
2015-05-01 11:00:00,247.95,248.21,247.67,248.05,20600.0,209.4463,209.666,209.2098,209.5308,20600.0
2015-05-01 11:30:00,248.11,248.16,247.34,247.9,21100.0,209.5815,209.6237,208.9311,209.4041,21100.0
2015-05-01 12:00:00,247.95,247.95,247.4,247.66,11800.0,209.4463,209.4463,208.9817,209.2014,11800.0
2015-05-01 12:30:00,247.86,248.26,247.81,248.26,12300.0,209.3703,209.7082,209.3281,209.7082,12300.0
2015-05-01 13:00:00,248.26,248.42,247.73,247.96,13100.0,209.7082,209.8433,209.2605,209.4548,13100.0
2015-05-01 13:30:00,247.97,248.77,247.92,248.44,19100.0,209.4632,210.139,209.421,209.8602,19100.0
2015-05-01 14:00:00,248.55,249.13,248.39,248.79,12100.0,209.9532,210.4431,209.818,210.1559,12100.0
2015-05-01 14:30:00,248.71,248.8,248.26,248.42,21800.0,210.0883,210.1643,209.7082,209.8433,21800.0
2015-05-01 15:00:00,248.44,248.82,248.11,248.19,19300.0,209.8602,210.1812,209.5815,209.6491,19300.0
2015-05-01 15:30:00,248.1,248.93,248.0,248.91,53000.0,209.573,210.2741,209.4886,210.2572,53000.0
2015-05-04 09:30:00,249.01,249.95,248.15,249.06,23500.0,210.3417,211.1358,209.6153,210.384,23500.0
2015-05-04 10:00:00,249.15,249.23,248.45,248.45,8600.0,210.46,210.5276,209.8687,209.8687,8600.0
2015-05-04 10:30:00,248.44,248.66,248.15,248.26,12000.0,209.8602,210.0461,209.6153,209.7082,12000.0
2015-05-04 11:00:00,248.26,248.79,248.26,248.65,28500.0,209.7082,210.1559,209.7082,210.0376,28500.0
2015-05-04 11:30:00,248.67,249.05,248.43,249.02,25800.0,210.0545,210.3755,209.8518,210.3502,25800.0
2015-05-04 12:00:00,249.11,249.17,248.57,248.76,13200.0,210.4262,210.4769,209.97,210.1305,13200.0
2015-05-04 12:30:00,248.77,249.01,248.76,248.99,10700.0,210.139,210.3417,210.1305,210.3248,10700.0
2015-05-04 13:00:00,249.0,249.24,248.78,249.0,10100.0,210.3333,210.536,210.1474,210.3333,10100.0
2015-05-04 13:30:00,248.91,249.16,248.77,249.06,12500.0,210.2572,210.4684,210.139,210.384,12500.0
2015-05-04 14:00:00,249.09,249.41,248.87,249.15,23600.0,210.4093,210.6796,210.2235,210.46,23600.0
2015-05-04 14:30:00,249.12,249.16,248.94,249.01,20800.0,210.4346,210.4684,210.2826,210.3417,20800.0
2015-05-04 15:00:00,248.94,249.23,248.88,248.92,33200.0,210.2826,210.5276,210.2319,210.2657,33200.0
2015-05-04 15:30:00,248.92,249.15,248.65,248.78,73600.0,210.2657,210.46,210.0376,210.1474,73600.0
2015-05-05 09:30:00,248.15,249.9,247.43,248.17,24900.0,209.6153,211.0935,209.0071,209.6322,24900.0
2015-05-05 10:00:00,248.32,248.32,247.11,247.68,19200.0,209.7589,209.7589,208.7368,209.2183,19200.0
2015-05-05 10:30:00,247.87,247.87,247.2,247.47,34100.0,209.3787,209.3787,208.8128,209.0409,34100.0
2015-05-05 11:00:00,247.32,247.65,246.66,246.71,15600.0,208.9142,209.1929,208.3566,208.3989,15600.0
2015-05-05 11:30:00,246.64,247.17,246.25,246.83,13700.0,208.3398,208.7875,208.0103,208.5002,13700.0
2015-05-05 12:00:00,247.03,247.19,246.83,247.01,16400.0,208.6692,208.8043,208.5002,208.6523,16400.0
2015-05-05 12:30:00,246.92,247.14,246.42,246.55,15100.0,208.5763,208.7621,208.1539,208.2637,15100.0
2015-05-05 13:00:00,246.65,246.67,245.72,246.29,16600.0,208.3482,208.3651,207.5626,208.0441,16600.0
2015-05-05 13:30:00,246.34,246.97,246.25,246.58,10700.0,208.0863,208.6185,208.0103,208.2891,10700.0
2015-05-05 14:00:00,246.44,246.56,245.94,246.09,24000.0,208.1708,208.2722,207.7485,207.8752,24000.0
2015-05-05 14:30:00,246.06,246.45,245.51,245.76,25800.0,207.8498,208.1793,207.3852,207.5964,25800.0
2015-05-05 15:00:00,245.72,246.35,245.33,246.23,34700.0,207.5626,208.0948,207.2332,207.9934,34700.0
2015-05-05 15:30:00,246.19,246.41,245.76,245.92,56800.0,207.9596,208.1455,207.5964,207.7316,56800.0
2015-05-06 09:30:00,246.67,247.56,245.37,246.19,14700.0,208.3651,209.1169,207.267,207.9596,14700.0
2015-05-06 10:00:00,246.09,246.69,245.32,245.84,25100.0,207.8752,208.382,207.2247,207.664,25100.0
2015-05-06 10:30:00,246.09,247.12,245.96,247.02,11000.0,207.8752,208.7452,207.7653,208.6607,11000.0
2015-05-06 11:00:00,247.0,247.0,245.48,245.95,22300.0,208.6438,208.6438,207.3599,207.7569,22300.0
2015-05-06 11:30:00,245.99,246.41,245.9,246.31,15400.0,207.7907,208.1455,207.7147,208.061,15400.0
2015-05-06 12:00:00,246.44,246.67,245.74,246.46,12400.0,208.1708,208.3651,207.5795,208.1877,12400.0
2015-05-06 12:30:00,246.35,246.62,246.07,246.15,5800.0,208.0948,208.3229,207.8583,207.9258,5800.0
2015-05-06 13:00:00,245.96,246.35,245.85,245.85,14000.0,207.7653,208.0948,207.6724,207.6724,14000.0
2015-05-06 13:30:00,245.83,245.84,244.89,245.02,28200.0,207.6555,207.664,206.8615,206.9713,28200.0
2015-05-06 14:00:00,245.04,245.63,244.89,245.13,19900.0,206.9882,207.4866,206.8615,207.0642,19900.0
2015-05-06 14:30:00,245.27,245.52,244.88,245.52,36600.0,207.1825,207.3937,206.8531,207.3937,36600.0
2015-05-06 15:00:00,245.46,245.82,245.1,245.62,24000.0,207.343,207.6471,207.0389,207.4781,24000.0
2015-05-06 15:30:00,245.72,246.1,245.24,246.05,46200.0,207.5626,207.8836,207.1572,207.8414,46200.0
2015-05-07 09:30:00,244.3,244.84,242.47,244.41,30100.0,207.3454,207.8037,205.7922,207.4387,30100.0
2015-05-07 10:00:00,244.26,244.58,243.94,244.28,25900.0,207.3114,207.583,207.0398,207.3284,25900.0
2015-05-07 10:30:00,244.15,245.16,244.13,245.15,17300.0,207.2181,208.0753,207.2011,208.0668,17300.0
2015-05-07 11:00:00,245.14,246.1,244.99,245.85,12900.0,208.0583,208.8731,207.931,208.6609,12900.0
2015-05-07 11:30:00,245.79,245.79,244.97,245.29,24300.0,208.61,208.61,207.914,208.1856,24300.0
2015-05-07 12:00:00,245.41,246.14,245.32,245.74,10700.0,208.2875,208.907,208.2111,208.5675,10700.0
2015-05-07 12:30:00,245.73,246.31,245.63,245.9,17300.0,208.5591,209.0513,208.4742,208.7033,17300.0
2015-05-07 13:00:00,245.99,246.22,245.3,245.3,14400.0,208.7797,208.9749,208.1941,208.1941,14400.0
2015-05-07 13:30:00,245.23,245.82,245.2,245.69,20500.0,208.1347,208.6354,208.1092,208.5251,20500.0
2015-05-07 14:00:00,245.88,246.33,245.79,245.81,17700.0,208.6864,209.0683,208.61,208.627,17700.0
2015-05-07 14:30:00,245.84,246.15,245.78,245.84,26500.0,208.6524,208.9155,208.6015,208.6524,26500.0
2015-05-07 15:00:00,245.89,246.26,245.39,245.74,28800.0,208.6949,209.0089,208.2705,208.5675,28800.0
2015-05-07 15:30:00,245.76,246.1,245.61,245.81,48900.0,208.5845,208.8731,208.4572,208.627,48900.0
2015-05-08 09:30:00,247.99,249.65,247.99,249.62,27700.0,210.4772,211.8861,210.4772,211.8606,27700.0
2015-05-08 10:00:00,249.79,250.2,249.49,249.61,30000.0,212.0049,212.3529,211.7503,211.8521,30000.0
2015-05-08 10:30:00,249.51,249.78,248.96,249.62,9000.0,211.7673,211.9964,211.3005,211.8606,9000.0
2015-05-08 11:00:00,249.74,250.06,249.69,249.98,5800.0,211.9625,212.2341,211.92,212.1662,5800.0
2015-05-08 11:30:00,250.0,250.25,249.63,249.64,12400.0,212.1831,212.3953,211.8691,211.8776,12400.0
2015-05-08 12:00:00,249.69,249.96,249.33,249.4,4600.0,211.92,212.1492,211.6145,211.6739,4600.0
2015-05-08 12:30:00,249.26,249.46,248.91,249.15,13400.0,211.5551,211.7248,211.258,211.4617,13400.0
2015-05-08 13:00:00,249.09,249.54,249.04,249.45,12700.0,211.4108,211.7927,211.3684,211.7163,12700.0
2015-05-08 13:30:00,249.4,249.4,248.89,249.16,17400.0,211.6739,211.6739,211.2411,211.4702,17400.0
2015-05-08 14:00:00,249.23,249.45,248.85,249.1,16600.0,211.5296,211.7163,211.2071,211.4193,16600.0
2015-05-08 14:30:00,248.96,249.55,248.92,249.1,12300.0,211.3005,211.8012,211.2665,211.4193,12300.0
2015-05-08 15:00:00,249.13,249.56,249.02,249.11,28800.0,211.4447,211.8097,211.3514,211.4278,28800.0
2015-05-08 15:30:00,249.06,249.37,248.8,249.18,57400.0,211.3853,211.6484,211.1647,211.4872,57400.0
2015-05-11 09:30:00,248.51,250.15,248.51,248.87,23900.0,210.9185,212.3105,210.9185,211.2241,23900.0
2015-05-11 10:00:00,248.87,249.3,247.98,248.18,13300.0,211.2241,211.589,210.4687,210.6385,13300.0
2015-05-11 10:30:00,248.03,248.2,247.69,247.91,13400.0,210.5111,210.6554,210.2226,210.4093,13400.0
2015-05-11 11:00:00,247.96,247.96,247.14,247.53,23300.0,210.4517,210.4517,209.7558,210.0868,23300.0
2015-05-11 11:30:00,247.56,248.57,247.52,248.44,15300.0,210.1122,210.9695,210.0783,210.8591,15300.0
2015-05-11 12:00:00,248.42,248.42,247.92,248.3,11500.0,210.8421,210.8421,210.4178,210.7403,11500.0
2015-05-11 12:30:00,248.4,248.49,248.12,248.15,7700.0,210.8252,210.9016,210.5875,210.613,7700.0
2015-05-11 13:00:00,248.16,248.58,248.16,248.3,8500.0,210.6215,210.9779,210.6215,210.7403,8500.0
2015-05-11 13:30:00,248.41,248.45,247.99,248.07,8500.0,210.8337,210.8676,210.4772,210.5451,8500.0
2015-05-11 14:00:00,247.98,248.48,247.94,248.48,44900.0,210.4687,210.8931,210.4348,210.8931,44900.0
2015-05-11 14:30:00,248.43,248.55,247.89,248.01,36900.0,210.8506,210.9525,210.3923,210.4942,36900.0
2015-05-11 15:00:00,248.06,248.91,247.8,248.9,24200.0,210.5366,211.258,210.3159,211.2495,24200.0
2015-05-11 15:30:00,248.9,249.11,248.7,248.75,47000.0,211.2495,211.4278,211.0798,211.1222,47000.0
2015-05-12 09:30:00,247.93,249.73,247.93,249.62,31700.0,210.4263,211.954,210.4263,211.8606,31700.0
2015-05-12 10:00:00,249.63,249.63,247.41,248.29,46900.0,211.8691,211.8691,209.9849,210.7318,46900.0
2015-05-12 10:30:00,248.23,249.72,248.23,249.17,16900.0,210.6809,211.9455,210.6809,211.4787,16900.0
2015-05-12 11:00:00,249.17,250.29,249.04,249.81,15600.0,211.4787,212.4293,211.3684,212.0219,15600.0
2015-05-12 11:30:00,249.86,250.47,249.68,250.09,12900.0,212.0643,212.582,211.9116,212.2595,12900.0
2015-05-12 12:00:00,249.98,250.27,249.44,249.92,9600.0,212.1662,212.4123,211.7079,212.1152,9600.0
2015-05-12 12:30:00,249.82,250.42,249.59,250.19,20900.0,212.0304,212.5396,211.8352,212.3444,20900.0
2015-05-12 13:00:00,250.17,250.87,249.92,250.79,22300.0,212.3274,212.9215,212.1152,212.8536,22300.0
2015-05-12 13:30:00,250.61,250.73,250.08,250.21,9600.0,212.7009,212.8027,212.251,212.3614,9600.0
2015-05-12 14:00:00,250.34,251.65,250.33,251.65,14700.0,212.4717,213.5836,212.4632,213.5836,14700.0
2015-05-12 14:30:00,251.68,251.79,250.6,250.6,23200.0,213.609,213.7024,212.6924,212.6924,23200.0
2015-05-12 15:00:00,250.53,251.37,250.53,250.84,28800.0,212.633,213.3459,212.633,212.8961,28800.0
2015-05-12 15:30:00,250.94,251.69,250.58,251.24,56000.0,212.981,213.6175,212.6754,213.2356,56000.0
2015-05-13 09:30:00,249.91,251.9,246.41,246.42,117800.0,212.1068,213.7957,209.1362,209.1447,117800.0
2015-05-13 10:00:00,246.86,246.9,244.31,244.68,84400.0,209.5181,209.5521,207.3539,207.6679,84400.0
2015-05-13 10:30:00,244.8,245.7,244.04,244.8,52400.0,207.7697,208.5336,207.1247,207.7697,52400.0
2015-05-13 11:00:00,244.8,245.41,243.92,243.92,58800.0,207.7697,208.2875,207.0229,207.0229,58800.0
2015-05-13 11:30:00,243.97,245.2,243.01,245.02,64100.0,207.0653,208.1092,206.2505,207.9565,64100.0
2015-05-13 12:00:00,244.94,245.62,244.73,244.77,57400.0,207.8886,208.4657,207.7103,207.7443,57400.0
2015-05-13 12:30:00,244.81,245.28,244.66,245.27,37200.0,207.7782,208.1771,207.6509,208.1686,37200.0
2015-05-13 13:00:00,245.32,245.75,245.17,245.36,29100.0,208.2111,208.576,208.0838,208.245,29100.0
2015-05-13 13:30:00,245.27,246.35,245.06,246.28,29600.0,208.1686,209.0853,207.9904,209.0259,29600.0
2015-05-13 14:00:00,246.32,246.5,245.11,245.11,33200.0,209.0598,209.2126,208.0328,208.0328,33200.0
2015-05-13 14:30:00,245.11,246.0,245.1,245.53,30300.0,208.0328,208.7882,208.0244,208.3893,30300.0
2015-05-13 15:00:00,245.57,246.26,245.48,246.09,57400.0,208.4233,209.0089,208.3469,208.8646,57400.0
2015-05-13 15:30:00,246.05,246.23,245.65,245.86,90000.0,208.8307,208.9834,208.4912,208.6694,90000.0
2015-05-14 09:30:00,246.69,248.61,245.96,246.79,24200.0,209.3738,211.0034,208.7543,209.4587,24200.0
2015-05-14 10:00:00,246.98,247.85,246.95,247.37,24100.0,209.62,210.3584,209.5945,209.951,24100.0
2015-05-14 10:30:00,247.37,247.61,247.06,247.26,14600.0,209.951,210.1547,209.6879,209.8576,14600.0
2015-05-14 11:00:00,247.43,247.55,246.54,246.78,18700.0,210.0019,210.1038,209.2465,209.4502,18700.0
2015-05-14 11:30:00,246.79,246.83,246.08,246.08,25000.0,209.4587,209.4927,208.8561,208.8561,25000.0
2015-05-14 12:00:00,246.16,247.39,246.03,247.25,29100.0,208.924,209.968,208.8137,209.8491,29100.0
2015-05-14 12:30:00,247.41,247.47,246.77,247.27,22800.0,209.9849,210.0359,209.4417,209.8661,22800.0
2015-05-14 13:00:00,247.34,247.52,246.91,247.04,37300.0,209.9255,210.0783,209.5606,209.6709,37300.0
2015-05-14 13:30:00,247.04,247.39,246.78,247.12,21500.0,209.6709,209.968,209.4502,209.7388,21500.0
2015-05-14 14:00:00,247.17,247.25,246.55,246.87,29800.0,209.7812,209.8491,209.255,209.5266,29800.0
2015-05-14 14:30:00,246.87,247.31,246.3,246.45,45900.0,209.5266,209.9001,209.0428,209.1701,45900.0
2015-05-14 15:00:00,246.52,247.17,246.33,246.77,35900.0,209.2296,209.7812,209.0683,209.4417,35900.0
2015-05-14 15:30:00,246.78,247.1,246.66,246.97,45000.0,209.4502,209.7218,209.3484,209.6115,45000.0
2015-05-15 09:30:00,247.07,248.19,245.71,246.27,33600.0,209.6964,210.6469,208.5421,209.0174,33600.0
2015-05-15 10:00:00,246.44,246.47,244.16,244.17,44500.0,209.1617,209.1871,207.2265,207.235,44500.0
2015-05-15 10:30:00,244.08,245.45,244.08,245.1,34900.0,207.1586,208.3214,207.1586,208.0244,34900.0
2015-05-15 11:00:00,244.97,245.39,244.61,244.98,25800.0,207.914,208.2705,207.6085,207.9225,25800.0
2015-05-15 11:30:00,244.98,246.17,244.86,245.64,37100.0,207.9225,208.9325,207.8207,208.4827,37100.0
2015-05-15 12:00:00,245.76,245.82,245.06,245.36,11300.0,208.5845,208.6354,207.9904,208.245,11300.0
2015-05-15 12:30:00,245.37,245.77,245.27,245.68,26100.0,208.2535,208.593,208.1686,208.5166,26100.0
2015-05-15 13:00:00,245.65,246.09,245.46,245.98,12700.0,208.4912,208.8646,208.3299,208.7712,12700.0
2015-05-15 13:30:00,245.96,246.13,245.72,245.79,14500.0,208.7543,208.8986,208.5506,208.61,14500.0
2015-05-15 14:00:00,245.72,245.72,244.98,245.36,27000.0,208.5506,208.5506,207.9225,208.245,27000.0
2015-05-15 14:30:00,245.37,245.92,245.37,245.55,19100.0,208.2535,208.7203,208.2535,208.4063,19100.0
2015-05-15 15:00:00,245.62,246.12,245.53,245.67,22600.0,208.4657,208.8901,208.3893,208.5081,22600.0
2015-05-15 15:30:00,245.74,246.15,245.74,246.03,59400.0,208.5675,208.9155,208.5675,208.8137,59400.0
2015-05-18 09:30:00,246.22,247.16,245.3,245.51,31400.0,208.9749,209.7727,208.1941,208.3723,31400.0
2015-05-18 10:00:00,245.51,245.69,244.73,245.06,20200.0,208.3723,208.5251,207.7103,207.9904,20200.0
2015-05-18 10:30:00,245.31,245.49,244.84,245.12,16700.0,208.2026,208.3554,207.8037,208.0413,16700.0
2015-05-18 11:00:00,245.1,245.84,245.08,245.7,12400.0,208.0244,208.6524,208.0074,208.5336,12400.0
2015-05-18 11:30:00,245.61,246.26,245.59,245.71,14500.0,208.4572,209.0089,208.4402,208.5421,14500.0
2015-05-18 12:00:00,245.81,246.11,245.78,246.11,3300.0,208.627,208.8816,208.6015,208.8816,3300.0
2015-05-18 12:30:00,245.98,246.0,245.7,245.91,7200.0,208.7712,208.7882,208.5336,208.7118,7200.0
2015-05-18 13:00:00,245.89,245.89,244.97,244.97,25800.0,208.6949,208.6949,207.914,207.914,25800.0
2015-05-18 13:30:00,245.04,246.21,245.03,246.21,8800.0,207.9734,208.9664,207.9649,208.9664,8800.0
2015-05-18 14:00:00,246.07,246.25,245.66,245.74,16000.0,208.8476,209.0004,208.4996,208.5675,16000.0
2015-05-18 14:30:00,245.66,245.99,245.33,245.54,24200.0,208.4996,208.7797,208.2196,208.3978,24200.0
2015-05-18 15:00:00,245.57,246.4,245.52,246.33,18100.0,208.4233,209.1277,208.3808,209.0683,18100.0
2015-05-18 15:30:00,246.26,246.67,246.21,246.35,51400.0,209.0089,209.3569,208.9664,209.0853,51400.0
2015-05-19 09:30:00,246.91,247.15,245.08,245.23,14000.0,209.5606,209.7643,208.0074,208.1347,14000.0
2015-05-19 10:00:00,245.39,246.0,245.26,246.0,19800.0,208.2705,208.7882,208.1602,208.7882,19800.0
2015-05-19 10:30:00,246.1,246.46,245.71,245.89,21100.0,208.8731,209.1786,208.5421,208.6949,21100.0
2015-05-19 11:00:00,245.9,246.29,245.74,245.89,8100.0,208.7033,209.0343,208.5675,208.6949,8100.0
2015-05-19 11:30:00,245.95,246.08,245.62,245.72,19800.0,208.7458,208.8561,208.4657,208.5506,19800.0
2015-05-19 12:00:00,245.7,246.13,245.69,245.9,5700.0,208.5336,208.8986,208.5251,208.7033,5700.0
2015-05-19 12:30:00,245.97,246.3,245.88,246.21,29700.0,208.7628,209.0428,208.6864,208.9664,29700.0
2015-05-19 13:00:00,246.26,246.78,246.26,246.39,5000.0,209.0089,209.4502,209.0089,209.1192,5000.0
2015-05-19 13:30:00,246.35,246.53,246.14,246.23,12000.0,209.0853,209.238,208.907,208.9834,12000.0
2015-05-19 14:00:00,246.28,246.46,246.13,246.32,11700.0,209.0259,209.1786,208.8986,209.0598,11700.0
2015-05-19 14:30:00,246.18,246.21,245.73,245.9,21400.0,208.941,208.9664,208.5591,208.7033,21400.0
2015-05-19 15:00:00,245.89,246.03,245.6,245.92,14600.0,208.6949,208.8137,208.4487,208.7203,14600.0
2015-05-19 15:30:00,245.95,246.24,245.87,246.07,30300.0,208.7458,208.9919,208.6779,208.8476,30300.0
2015-05-20 09:30:00,245.53,246.99,245.21,245.46,23300.0,208.3893,209.6285,208.1177,208.3299,23300.0
2015-05-20 10:00:00,245.71,246.42,245.71,245.98,14700.0,208.5421,209.1447,208.5421,208.7712,14700.0
2015-05-20 10:30:00,246.11,246.23,245.87,246.23,8700.0,208.8816,208.9834,208.6779,208.9834,8700.0
2015-05-20 11:00:00,246.23,246.64,245.81,246.24,10100.0,208.9834,209.3314,208.627,208.9919,10100.0
2015-05-20 11:30:00,246.25,246.5,246.03,246.44,8400.0,209.0004,209.2126,208.8137,209.1617,8400.0
2015-05-20 12:00:00,246.42,246.85,246.36,246.73,6000.0,209.1447,209.5096,209.0938,209.4078,6000.0
2015-05-20 12:30:00,246.72,246.81,246.03,246.03,7400.0,209.3993,209.4757,208.8137,208.8137,7400.0
2015-05-20 13:00:00,245.91,246.46,245.91,246.16,11100.0,208.7118,209.1786,208.7118,208.924,11100.0
2015-05-20 13:30:00,246.09,246.17,245.88,246.1,7600.0,208.8646,208.9325,208.6864,208.8731,7600.0
2015-05-20 14:00:00,246.28,246.95,246.03,246.76,17700.0,209.0259,209.5945,208.8137,209.4333,17700.0
2015-05-20 14:30:00,246.85,246.88,246.22,246.62,15000.0,209.5096,209.5351,208.9749,209.3144,15000.0
2015-05-20 15:00:00,246.62,246.64,245.85,246.15,33700.0,209.3144,209.3314,208.6609,208.9155,33700.0
2015-05-20 15:30:00,246.15,246.25,245.81,246.02,47600.0,208.9155,209.0004,208.627,208.8052,47600.0
2015-05-21 09:30:00,245.74,247.44,245.15,245.76,27500.0,208.5675,210.0104,208.0668,208.5845,27500.0
2015-05-21 10:00:00,245.76,246.32,245.64,245.92,24900.0,208.5845,209.0598,208.4827,208.7203,24900.0
2015-05-21 10:30:00,245.95,246.98,245.9,246.59,16200.0,208.7458,209.62,208.7033,209.289,16200.0
2015-05-21 11:00:00,246.55,247.39,246.55,247.29,14900.0,209.255,209.968,209.255,209.8831,14900.0
2015-05-21 11:30:00,247.23,247.23,246.69,247.05,18700.0,209.8322,209.8322,209.3738,209.6794,18700.0
2015-05-21 12:00:00,247.04,247.35,246.83,246.9,20200.0,209.6709,209.934,209.4927,209.5521,20200.0
2015-05-21 12:30:00,246.88,247.09,246.47,247.09,16800.0,209.5351,209.7133,209.1871,209.7133,16800.0
2015-05-21 13:00:00,247.08,247.4,245.29,246.0,132400.0,209.7048,209.9764,208.1856,208.7882,132400.0
2015-05-21 13:30:00,245.93,246.07,244.99,245.55,33500.0,208.7288,208.8476,207.931,208.4063,33500.0
2015-05-21 14:00:00,245.68,246.28,245.65,246.28,11900.0,208.5166,209.0259,208.4912,209.0259,11900.0
2015-05-21 14:30:00,246.13,246.41,246.02,246.41,12900.0,208.8986,209.1362,208.8052,209.1362,12900.0
2015-05-21 15:00:00,246.45,246.64,246.34,246.36,16200.0,209.1701,209.3314,209.0768,209.0938,16200.0
2015-05-21 15:30:00,246.5,247.12,246.47,246.7,30500.0,209.2126,209.7388,209.1871,209.3823,30500.0
2015-05-22 09:30:00,246.55,247.41,245.93,247.26,10700.0,209.255,209.9849,208.7288,209.8576,10700.0
2015-05-22 10:00:00,247.06,247.06,245.75,246.11,10800.0,209.6879,209.6879,208.576,208.8816,10800.0
2015-05-22 10:30:00,246.18,246.4,245.93,246.14,10800.0,208.941,209.1277,208.7288,208.907,10800.0
2015-05-22 11:00:00,246.01,246.32,245.7,246.32,15000.0,208.7967,209.0598,208.5336,209.0598,15000.0
2015-05-22 11:30:00,246.4,246.4,245.82,246.11,15300.0,209.1277,209.1277,208.6354,208.8816,15300.0
2015-05-22 12:00:00,246.21,246.5,246.04,246.29,6200.0,208.9664,209.2126,208.8222,209.0343,6200.0
2015-05-22 12:30:00,246.4,246.52,246.19,246.25,7500.0,209.1277,209.2296,208.9495,209.0004,7500.0
2015-05-22 13:00:00,246.22,246.57,245.99,246.18,11200.0,208.9749,209.272,208.7797,208.941,11200.0
2015-05-22 13:30:00,246.09,246.49,246.04,246.36,10400.0,208.8646,209.2041,208.8222,209.0938,10400.0
2015-05-22 14:00:00,246.34,246.45,246.0,246.35,7600.0,209.0768,209.1701,208.7882,209.0853,7600.0
2015-05-22 14:30:00,246.41,246.5,246.17,246.24,5500.0,209.1362,209.2126,208.9325,208.9919,5500.0
2015-05-22 15:00:00,246.29,246.48,246.23,246.28,14700.0,209.0343,209.1956,208.9834,209.0259,14700.0
2015-05-22 15:30:00,246.33,246.45,245.96,246.0,36700.0,209.0683,209.1701,208.7543,208.7882,36700.0
2015-05-26 09:30:00,246.0,246.0,244.51,245.29,27900.0,208.7882,208.7882,207.5236,208.1856,27900.0
2015-05-26 10:00:00,244.9,245.31,244.85,244.99,12800.0,207.8546,208.2026,207.8122,207.931,12800.0
2015-05-26 10:30:00,245.03,245.33,244.87,245.03,28700.0,207.9649,208.2196,207.8291,207.9649,28700.0
2015-05-26 11:00:00,245.0,245.17,244.75,245.04,26500.0,207.9395,208.0838,207.7273,207.9734,26500.0
2015-05-26 11:30:00,245.01,245.12,244.86,244.91,20900.0,207.948,208.0413,207.8207,207.8631,20900.0
2015-05-26 12:00:00,244.98,245.19,244.73,245.08,15700.0,207.9225,208.1007,207.7103,208.0074,15700.0
2015-05-26 12:30:00,245.2,245.2,244.59,244.81,21100.0,208.1092,208.1092,207.5915,207.7782,21100.0
2015-05-26 13:00:00,244.83,244.91,244.51,244.72,15700.0,207.7952,207.8631,207.5236,207.7018,15700.0
2015-05-26 13:30:00,244.74,244.74,244.12,244.18,22000.0,207.7188,207.7188,207.1926,207.2435,22000.0
2015-05-26 14:00:00,244.33,244.34,243.64,243.76,22700.0,207.3708,207.3793,206.7852,206.8871,22700.0
2015-05-26 14:30:00,243.79,244.17,243.64,244.09,20900.0,206.9125,207.235,206.7852,207.1671,20900.0
2015-05-26 15:00:00,244.16,244.78,244.02,244.62,40700.0,207.2265,207.7528,207.1077,207.617,40700.0
2015-05-26 15:30:00,244.73,245.29,244.68,244.82,59700.0,207.7103,208.1856,207.6679,207.7867,59700.0
2015-05-27 09:30:00,245.46,245.67,244.07,245.24,13300.0,208.3299,208.5081,207.1502,208.1432,13300.0
2015-05-27 10:00:00,245.2,245.2,243.61,243.81,17900.0,208.1092,208.1092,206.7597,206.9295,17900.0
2015-05-27 10:30:00,243.97,243.97,243.56,243.76,11200.0,207.0653,207.0653,206.7173,206.8871,11200.0
2015-05-27 11:00:00,243.7,243.98,243.45,243.98,18600.0,206.8361,207.0738,206.6239,207.0738,18600.0
2015-05-27 11:30:00,244.0,244.18,243.62,243.78,18100.0,207.0907,207.2435,206.7682,206.904,18100.0
2015-05-27 12:00:00,243.72,244.06,243.64,244.06,20100.0,206.8531,207.1417,206.7852,207.1417,20100.0
2015-05-27 12:30:00,243.95,243.95,243.4,243.6,13200.0,207.0483,207.0483,206.5815,206.7513,13200.0
2015-05-27 13:00:00,243.6,244.27,243.59,244.25,18400.0,206.7513,207.3199,206.7428,207.3029,18400.0
2015-05-27 13:30:00,244.26,245.15,244.26,245.1,19100.0,207.3114,208.0668,207.3114,208.0244,19100.0
2015-05-27 14:00:00,245.14,245.86,245.1,245.74,25200.0,208.0583,208.6694,208.0244,208.5675,25200.0
2015-05-27 14:30:00,245.68,245.78,244.99,245.1,20800.0,208.5166,208.6015,207.931,208.0244,20800.0
2015-05-27 15:00:00,245.1,245.74,245.1,245.39,13200.0,208.0244,208.5675,208.0244,208.2705,13200.0
2015-05-27 15:30:00,245.31,245.98,245.31,245.72,35200.0,208.2026,208.7712,208.2026,208.5506,35200.0
2015-05-28 09:30:00,244.73,244.77,243.75,243.75,10400.0,207.7103,207.7443,206.8786,206.8786,10400.0
2015-05-28 10:00:00,243.71,244.72,243.06,244.32,43300.0,206.8446,207.7018,206.2929,207.3623,43300.0
2015-05-28 10:30:00,244.25,244.4,243.84,244.35,8700.0,207.3029,207.4302,206.955,207.3878,8700.0
2015-05-28 11:00:00,244.41,245.24,244.41,244.9,10500.0,207.4387,208.1432,207.4387,207.8546,10500.0
2015-05-28 11:30:00,244.81,244.82,243.7,244.18,10300.0,207.7782,207.7867,206.8361,207.2435,10300.0
2015-05-28 12:00:00,243.95,244.47,243.86,244.24,13100.0,207.0483,207.4897,206.9719,207.2944,13100.0
2015-05-28 12:30:00,244.37,244.6,243.57,244.21,10900.0,207.4048,207.6,206.7258,207.269,10900.0
2015-05-28 13:00:00,244.03,244.16,243.52,244.01,25200.0,207.1162,207.2265,206.6834,207.0992,25200.0
2015-05-28 13:30:00,244.09,244.27,243.73,244.12,31300.0,207.1671,207.3199,206.8616,207.1926,31300.0
2015-05-28 14:00:00,244.09,244.45,243.84,244.41,12400.0,207.1671,207.4727,206.955,207.4387,12400.0
2015-05-28 14:30:00,244.42,244.63,244.23,244.46,18900.0,207.4472,207.6255,207.286,207.4812,18900.0
2015-05-28 15:00:00,244.64,244.86,244.36,244.5,14800.0,207.6339,207.8207,207.3963,207.5151,14800.0
2015-05-28 15:30:00,244.62,244.96,244.39,244.72,33300.0,207.617,207.9055,207.4218,207.7018,33300.0
2015-05-29 09:30:00,245.35,246.04,243.4,243.4,54682.0,208.2365,208.8222,206.5815,206.5815,54682.0
2015-05-29 10:00:00,243.65,244.17,243.35,243.35,34074.0,206.7937,207.235,206.5391,206.5391,34074.0
2015-05-29 10:30:00,243.41,243.41,240.79,240.88,24697.0,206.59,206.59,204.3663,204.4427,24697.0
2015-05-29 11:00:00,240.91,240.97,239.68,240.79,34246.0,204.4682,204.5191,203.4242,204.3663,34246.0
2015-05-29 11:30:00,240.79,241.49,240.57,241.32,24019.0,204.3663,204.9604,204.1796,204.8161,24019.0
2015-05-29 12:00:00,241.28,242.1,241.23,242.1,20050.0,204.7822,205.4782,204.7398,205.4782,20050.0
2015-05-29 12:30:00,242.07,242.46,241.53,241.79,13831.0,205.4527,205.7837,204.9944,205.2151,13831.0
2015-05-29 13:00:00,241.52,241.82,241.11,241.51,32649.0,204.9859,205.2405,204.6379,204.9774,32649.0
2015-05-29 13:30:00,241.43,241.43,240.53,240.67,17684.0,204.9095,204.9095,204.1456,204.2645,17684.0
2015-05-29 14:00:00,240.7,240.82,239.8,240.21,19059.0,204.2899,204.3918,203.5261,203.8741,19059.0
2015-05-29 14:30:00,240.14,240.46,239.88,240.28,25444.0,203.8146,204.0862,203.594,203.9335,25444.0
2015-05-29 15:00:00,240.43,241.01,240.28,240.95,17519.0,204.0608,204.553,203.9335,204.5021,17519.0
2015-05-29 15:30:00,240.96,241.08,240.34,240.34,50168.0,204.5106,204.6125,203.9844,203.9844,50168.0
2015-06-01 09:30:00,240.84,241.16,239.53,240.43,17784.0,204.4088,204.6803,203.2969,204.0608,17784.0
2015-06-01 10:00:00,240.72,242.14,240.64,241.95,43338.0,204.3069,205.5121,204.239,205.3508,43338.0
2015-06-01 10:30:00,241.83,241.83,240.85,241.8,23421.0,205.249,205.249,204.4172,205.2235,23421.0
2015-06-01 11:00:00,241.8,242.0,241.03,241.05,31904.0,205.2235,205.3933,204.57,204.587,31904.0
2015-06-01 11:30:00,241.19,241.81,241.13,241.41,27544.0,204.7058,205.232,204.6549,204.8925,27544.0
2015-06-01 12:00:00,241.4,242.43,241.36,242.43,22201.0,204.884,205.7582,204.8501,205.7582,22201.0
2015-06-01 12:30:00,242.52,242.65,241.79,241.99,60516.0,205.8346,205.945,205.2151,205.3848,60516.0
2015-06-01 13:00:00,242.14,242.3,242.03,242.12,7445.0,205.5121,205.6479,205.4187,205.4951,7445.0
2015-06-01 13:30:00,242.15,242.16,241.49,241.62,15015.0,205.5206,205.5291,204.9604,205.0708,15015.0
2015-06-01 14:00:00,241.75,242.13,241.56,242.13,22743.0,205.1811,205.5036,205.0198,205.5036,22743.0
2015-06-01 14:30:00,242.22,242.22,241.63,241.78,16005.0,205.58,205.58,205.0793,205.2066,16005.0
2015-06-01 15:00:00,241.8,242.13,241.7,241.89,29427.0,205.2235,205.5036,205.1387,205.2999,29427.0
2015-06-01 15:30:00,241.81,241.81,240.86,241.0,45206.0,205.232,205.232,204.4257,204.5446,45206.0
2015-06-02 09:30:00,240.56,241.79,240.39,241.75,9112.0,204.1711,205.2151,204.0268,205.1811,9112.0
2015-06-02 10:00:00,241.7,241.7,240.54,241.35,11625.0,205.1387,205.1387,204.1541,204.8416,11625.0
2015-06-02 10:30:00,241.4,241.99,241.06,241.07,19439.0,204.884,205.3848,204.5955,204.604,19439.0
2015-06-02 11:00:00,240.86,241.7,240.79,241.23,11924.0,204.4257,205.1387,204.3663,204.7398,11924.0
2015-06-02 11:30:00,241.32,241.39,240.92,241.01,7593.0,204.8161,204.8756,204.4767,204.553,7593.0
2015-06-02 12:00:00,241.1,242.32,241.09,242.11,21630.0,204.6294,205.6649,204.6209,205.4866,21630.0
2015-06-02 12:30:00,242.04,242.7,241.96,242.43,4661.0,205.4272,205.9874,205.3593,205.7582,4661.0
2015-06-02 13:00:00,242.49,243.11,242.49,242.95,16131.0,205.8092,206.3354,205.8092,206.1996,16131.0
2015-06-02 13:30:00,242.76,242.8,242.45,242.6,5230.0,206.0383,206.0723,205.7752,205.9025,5230.0
2015-06-02 14:00:00,242.48,242.61,242.03,242.06,14869.0,205.8007,205.911,205.4187,205.4442,14869.0
2015-06-02 14:30:00,242.19,242.31,241.53,241.91,12880.0,205.5545,205.6564,204.9944,205.3169,12880.0
2015-06-02 15:00:00,242.02,242.08,241.46,241.93,17682.0,205.4103,205.4612,204.935,205.3339,17682.0
2015-06-02 15:30:00,241.87,242.22,241.59,241.95,45491.0,205.2829,205.58,205.0453,205.3508,45491.0
2015-06-03 09:30:00,242.78,243.12,241.35,242.48,6769.0,206.0553,206.3439,204.8416,205.8007,6769.0
2015-06-03 10:00:00,242.71,242.86,241.98,242.8,22886.0,205.9959,206.1232,205.3763,206.0723,22886.0
2015-06-03 10:30:00,242.84,243.2,242.6,242.61,15077.0,206.1062,206.4118,205.9025,205.911,15077.0
2015-06-03 11:00:00,242.67,242.9,242.4,242.56,31037.0,205.9619,206.1571,205.7328,205.8686,31037.0
2015-06-03 11:30:00,242.56,242.56,242.09,242.42,6790.0,205.8686,205.8686,205.4697,205.7498,6790.0
2015-06-03 12:00:00,242.37,242.87,242.3,242.67,9215.0,205.7073,206.1317,205.6479,205.9619,9215.0
2015-06-03 12:30:00,242.53,242.78,242.34,242.64,10972.0,205.8431,206.0553,205.6819,205.9365,10972.0
2015-06-03 13:00:00,242.88,243.17,242.81,243.14,8793.0,206.1402,206.3863,206.0808,206.3608,8793.0
2015-06-03 13:30:00,243.14,243.29,242.96,243.02,8401.0,206.3608,206.4881,206.2081,206.259,8401.0
2015-06-03 14:00:00,243.15,243.39,243.12,243.18,5152.0,206.3693,206.573,206.3439,206.3948,5152.0
2015-06-03 14:30:00,243.25,243.47,243.18,243.37,37890.0,206.4542,206.6409,206.3948,206.556,37890.0
2015-06-03 15:00:00,243.27,243.48,243.05,243.06,34058.0,206.4712,206.6494,206.2845,206.2929,34058.0
2015-06-03 15:30:00,243.09,243.23,242.81,242.91,36073.0,206.3184,206.4372,206.0808,206.1656,36073.0
2015-06-04 09:30:00,241.53,242.32,240.6,240.73,20356.0,204.9944,205.6649,204.2051,204.3154,20356.0
2015-06-04 10:00:00,241.13,241.27,240.3,240.37,10619.0,204.6549,204.7737,203.9504,204.0099,10619.0
2015-06-04 10:30:00,240.41,240.95,240.0,240.29,24120.0,204.0438,204.5021,203.6958,203.942,24120.0
2015-06-04 11:00:00,240.25,240.78,239.91,240.56,22074.0,203.908,204.3578,203.6194,204.1711,22074.0
2015-06-04 11:30:00,240.52,240.85,240.03,240.85,35683.0,204.1372,204.4172,203.7213,204.4172,35683.0
2015-06-04 12:00:00,240.89,240.89,240.57,240.8,19069.0,204.4512,204.4512,204.1796,204.3748,19069.0
2015-06-04 12:30:00,240.82,240.89,240.48,240.49,7425.0,204.3918,204.4512,204.1032,204.1117,7425.0
2015-06-04 13:00:00,240.5,240.5,239.47,239.47,31793.0,204.1202,204.1202,203.246,203.246,31793.0
2015-06-04 13:30:00,239.62,239.63,238.88,238.96,17550.0,203.3733,203.3818,202.7452,202.8131,17550.0
2015-06-04 14:00:00,239.1,239.93,238.91,239.72,15137.0,202.932,203.6364,202.7707,203.4582,15137.0
2015-06-04 14:30:00,239.69,239.76,239.28,239.45,26396.0,203.4327,203.4921,203.0847,203.229,26396.0
2015-06-04 15:00:00,239.49,239.71,239.22,239.28,18389.0,203.263,203.4497,203.0338,203.0847,18389.0
2015-06-04 15:30:00,239.26,239.42,238.8,239.32,44400.0,203.0678,203.2036,202.6773,203.1187,44400.0
2015-06-05 09:30:00,239.6,240.0,238.17,239.49,12930.0,203.3563,203.6958,202.1426,203.263,12930.0
2015-06-05 10:00:00,239.28,241.0,239.28,240.43,16867.0,203.0847,204.5446,203.0847,204.0608,16867.0
2015-06-05 10:30:00,240.43,241.28,240.03,240.3,35034.0,204.0608,204.7822,203.7213,203.9504,35034.0
2015-06-05 11:00:00,240.43,241.07,240.39,240.85,30384.0,204.0608,204.604,204.0268,204.4172,30384.0
2015-06-05 11:30:00,240.91,241.02,240.34,240.76,40755.0,204.4682,204.5615,203.9844,204.3409,40755.0
2015-06-05 12:00:00,240.68,240.88,239.51,239.71,38650.0,204.273,204.4427,203.2799,203.4497,38650.0
2015-06-05 12:30:00,239.72,240.97,239.57,240.81,8606.0,203.4582,204.5191,203.3309,204.3833,8606.0
2015-06-05 13:00:00,240.85,240.98,240.55,240.83,36140.0,204.4172,204.5276,204.1626,204.4003,36140.0
2015-06-05 13:30:00,240.79,241.0,240.32,240.55,20183.0,204.3663,204.5446,203.9674,204.1626,20183.0
2015-06-05 14:00:00,240.34,240.67,240.31,240.44,6321.0,203.9844,204.2645,203.9589,204.0693,6321.0
2015-06-05 14:30:00,240.49,241.4,240.49,240.95,20204.0,204.1117,204.884,204.1117,204.5021,20204.0
2015-06-05 15:00:00,240.95,241.25,240.78,240.88,35840.0,204.5021,204.7567,204.3578,204.4427,35840.0
2015-06-05 15:30:00,240.95,241.46,240.6,241.07,46342.0,204.5021,204.935,204.2051,204.604,46342.0
2015-06-08 09:30:00,240.44,241.48,240.44,240.97,20670.0,204.0693,204.9519,204.0693,204.5191,20670.0
2015-06-08 10:00:00,240.92,241.98,240.89,241.88,18495.0,204.4767,205.3763,204.4512,205.2914,18495.0
2015-06-08 10:30:00,241.67,241.87,241.39,241.49,25627.0,205.1132,205.2829,204.8756,204.9604,25627.0
2015-06-08 11:00:00,241.41,241.6,241.04,241.18,13592.0,204.8925,205.0538,204.5785,204.6973,13592.0
2015-06-08 11:30:00,241.18,241.4,240.92,241.29,17589.0,204.6973,204.884,204.4767,204.7907,17589.0
2015-06-08 12:00:00,241.2,241.42,240.6,240.78,12884.0,204.7143,204.901,204.2051,204.3578,12884.0
2015-06-08 12:30:00,240.82,241.17,240.66,240.91,10945.0,204.3918,204.6888,204.256,204.4682,10945.0
2015-06-08 13:00:00,240.78,240.95,240.35,240.42,17329.0,204.3578,204.5021,203.9929,204.0523,17329.0
2015-06-08 13:30:00,240.22,240.94,240.14,240.55,36377.0,203.8825,204.4936,203.8146,204.1626,36377.0
2015-06-08 14:00:00,240.48,240.62,240.14,240.38,12833.0,204.1032,204.222,203.8146,204.0183,12833.0
2015-06-08 14:30:00,240.37,241.01,240.29,240.8,18436.0,204.0099,204.553,203.942,204.3748,18436.0
2015-06-08 15:00:00,240.88,240.88,240.09,240.27,12258.0,204.4427,204.4427,203.7722,203.925,12258.0
2015-06-08 15:30:00,240.22,240.32,239.35,239.39,32048.0,203.8825,203.9674,203.1441,203.1781,32048.0
2015-06-09 09:30:00,239.84,241.38,239.58,241.32,9512.0,203.56,204.8671,203.3394,204.8161,9512.0
2015-06-09 10:00:00,241.08,241.78,240.86,241.45,13057.0,204.6125,205.2066,204.4257,204.9265,13057.0
2015-06-09 10:30:00,241.3,242.16,241.1,242.16,12838.0,204.7992,205.5291,204.6294,205.5291,12838.0
2015-06-09 11:00:00,242.2,242.69,242.07,242.29,32985.0,205.563,205.9789,205.4527,205.6394,32985.0
2015-06-09 11:30:00,242.33,242.89,242.17,242.22,15517.0,205.6734,206.1487,205.5376,205.58,15517.0
2015-06-09 12:00:00,242.27,242.28,241.73,241.77,23996.0,205.6224,205.6309,205.1641,205.1981,23996.0
2015-06-09 12:30:00,241.77,242.04,241.71,241.84,15504.0,205.1981,205.4272,205.1472,205.2575,15504.0
2015-06-09 13:00:00,241.97,242.02,241.54,241.75,37004.0,205.3678,205.4103,205.0029,205.1811,37004.0
2015-06-09 13:30:00,241.69,241.92,241.49,241.73,40111.0,205.1302,205.3254,204.9604,205.1641,40111.0
2015-06-09 14:00:00,241.74,241.91,241.45,241.5,26170.0,205.1726,205.3169,204.9265,204.9689,26170.0
2015-06-09 14:30:00,241.54,241.71,240.89,241.03,36569.0,205.0029,205.1472,204.4512,204.57,36569.0
2015-06-09 15:00:00,241.01,241.61,240.84,240.98,41592.0,204.553,205.0623,204.4088,204.5276,41592.0
2015-06-09 15:30:00,240.96,241.62,240.74,241.51,71019.0,204.5106,205.0708,204.3239,204.9774,71019.0
2015-06-10 09:30:00,241.76,243.17,241.01,242.6,20547.0,205.1896,206.3863,204.553,205.9025,20547.0
2015-06-10 10:00:00,242.62,243.01,242.5,242.95,32023.0,205.9195,206.2505,205.8177,206.1996,32023.0
2015-06-10 10:30:00,242.94,243.28,242.61,242.94,13786.0,206.1911,206.4797,205.911,206.1911,13786.0
2015-06-10 11:00:00,242.92,244.05,242.73,243.77,24213.0,206.1741,207.1332,206.0129,206.8955,24213.0
2015-06-10 11:30:00,243.66,243.98,242.66,242.73,17084.0,206.8022,207.0738,205.9534,206.0129,17084.0
2015-06-10 12:00:00,242.73,242.94,242.46,242.51,16204.0,206.0129,206.1911,205.7837,205.8261,16204.0
2015-06-10 12:30:00,242.56,242.66,242.14,242.2,11440.0,205.8686,205.9534,205.5121,205.563,11440.0
2015-06-10 13:00:00,242.21,242.44,241.53,241.56,43610.0,205.5715,205.7667,204.9944,205.0198,43610.0
2015-06-10 13:30:00,241.56,241.89,241.51,241.79,12814.0,205.0198,205.2999,204.9774,205.2151,12814.0
2015-06-10 14:00:00,241.87,242.54,241.82,242.19,14949.0,205.2829,205.8516,205.2405,205.5545,14949.0
2015-06-10 14:30:00,242.21,242.52,242.05,242.36,25221.0,205.5715,205.8346,205.4357,205.6988,25221.0
2015-06-10 15:00:00,242.33,242.59,242.21,242.48,31311.0,205.6734,205.894,205.5715,205.8007,31311.0
2015-06-10 15:30:00,242.44,242.56,242.16,242.2,63039.0,205.7667,205.8686,205.5291,205.563,63039.0
2015-06-11 09:30:00,242.8,243.3,241.63,243.19,21746.0,206.0723,206.4966,205.0793,206.4033,21746.0
2015-06-11 10:00:00,243.24,243.87,242.85,243.36,17800.0,206.4457,206.9804,206.1147,206.5476,17800.0
2015-06-11 10:30:00,243.37,243.42,242.44,242.81,21887.0,206.556,206.5985,205.7667,206.0808,21887.0
2015-06-11 11:00:00,242.82,243.64,242.76,243.0,24427.0,206.0892,206.7852,206.0383,206.242,24427.0
2015-06-11 11:30:00,242.98,243.68,242.78,243.6,14783.0,206.225,206.8192,206.0553,206.7513,14783.0
2015-06-11 12:00:00,243.62,243.65,242.98,243.35,17853.0,206.7682,206.7937,206.225,206.5391,17853.0
2015-06-11 12:30:00,243.38,243.56,243.06,243.06,21869.0,206.5645,206.7173,206.2929,206.2929,21869.0
2015-06-11 13:00:00,243.11,243.31,242.86,243.31,13683.0,206.3354,206.5051,206.1232,206.5051,13683.0
2015-06-11 13:30:00,243.35,243.85,243.28,243.45,23396.0,206.5391,206.9634,206.4797,206.6239,23396.0
2015-06-11 14:00:00,243.49,243.65,243.13,243.33,21560.0,206.6579,206.7937,206.3524,206.5221,21560.0
2015-06-11 14:30:00,243.25,243.55,243.18,243.31,21712.0,206.4542,206.7088,206.3948,206.5051,21712.0
2015-06-11 15:00:00,243.35,243.68,243.32,243.67,41000.0,206.5391,206.8192,206.5136,206.8107,41000.0
2015-06-11 15:30:00,243.66,243.69,243.12,243.32,86876.0,206.8022,206.8276,206.3439,206.5136,86876.0
2015-06-12 09:30:00,242.59,242.6,238.17,238.74,60980.0,205.894,205.9025,202.1426,202.6264,60980.0
2015-06-12 10:00:00,238.53,238.95,238.29,238.5,52476.0,202.4482,202.8047,202.2445,202.4227,52476.0
2015-06-12 10:30:00,238.46,238.46,237.36,237.73,48135.0,202.3888,202.3888,201.4552,201.7692,48135.0
2015-06-12 11:00:00,237.73,238.97,237.61,238.86,37492.0,201.7692,202.8216,201.6673,202.7283,37492.0
2015-06-12 11:30:00,238.84,238.84,237.76,237.89,22211.0,202.7113,202.7113,201.7947,201.905,22211.0
2015-06-12 12:00:00,238.0,238.14,237.65,237.73,25863.0,201.9984,202.1172,201.7013,201.7692,25863.0
2015-06-12 12:30:00,237.69,237.98,237.64,237.65,21815.0,201.7352,201.9814,201.6928,201.7013,21815.0
2015-06-12 13:00:00,237.74,238.8,237.69,238.72,17725.0,201.7777,202.6773,201.7352,202.6094,17725.0
2015-06-12 13:30:00,238.72,238.81,238.06,238.12,31022.0,202.6094,202.6858,202.0493,202.1002,31022.0
2015-06-12 14:00:00,238.12,238.17,237.61,237.68,24305.0,202.1002,202.1426,201.6673,201.7268,24305.0
2015-06-12 14:30:00,237.64,237.74,237.52,237.55,26288.0,201.6928,201.7777,201.591,201.6164,26288.0
2015-06-12 15:00:00,237.56,237.82,237.37,237.77,38760.0,201.6249,201.8456,201.4637,201.8031,38760.0
2015-06-12 15:30:00,237.81,238.28,237.73,238.09,73871.0,201.8371,202.236,201.7692,202.0747,73871.0
2015-06-15 09:30:00,236.2,237.89,234.28,235.12,45164.0,200.4706,201.905,198.8411,199.554,45164.0
2015-06-15 10:00:00,235.05,236.04,234.89,235.44,80372.0,199.4946,200.3348,199.3588,199.8256,80372.0
2015-06-15 10:30:00,235.42,236.27,235.07,235.72,44353.0,199.8086,200.53,199.5116,200.0632,44353.0
2015-06-15 11:00:00,235.75,236.9,235.72,236.13,50463.0,200.0887,201.0647,200.0632,200.4112,50463.0
2015-06-15 11:30:00,236.12,236.89,235.87,236.65,25111.0,200.4027,201.0563,200.1906,200.8526,25111.0
2015-06-15 12:00:00,236.69,237.16,236.44,236.76,19400.0,200.8865,201.2854,200.6743,200.9459,19400.0
2015-06-15 12:30:00,236.75,237.64,236.75,237.48,16491.0,200.9374,201.6928,200.9374,201.557,16491.0
2015-06-15 13:00:00,237.37,237.46,236.77,237.03,26628.0,201.4637,201.54,200.9544,201.1751,26628.0
2015-06-15 13:30:00,237.03,237.31,236.25,236.67,21139.0,201.1751,201.4127,200.5131,200.8695,21139.0
2015-06-15 14:00:00,236.74,236.91,236.52,236.73,15482.0,200.929,201.0732,200.7422,200.9205,15482.0
2015-06-15 14:30:00,236.75,236.88,236.36,236.63,23646.0,200.9374,201.0478,200.6064,200.8356,23646.0
2015-06-15 15:00:00,236.56,236.7,236.27,236.69,35366.0,200.7762,200.895,200.53,200.8865,35366.0
2015-06-15 15:30:00,236.71,237.45,236.64,236.99,54934.0,200.9035,201.5316,200.8441,201.1411,54934.0
2015-06-16 09:30:00,235.87,237.55,235.25,236.09,37089.0,200.1906,201.6164,199.6643,200.3773,37089.0
2015-06-16 10:00:00,236.09,237.64,236.09,237.49,33129.0,200.3773,201.6928,200.3773,201.5655,33129.0
2015-06-16 10:30:00,237.48,237.61,236.43,236.8,32123.0,201.557,201.6673,200.6658,200.9799,32123.0
2015-06-16 11:00:00,236.85,237.99,236.77,237.7,25591.0,201.0223,201.9899,200.9544,201.7437,25591.0
2015-06-16 11:30:00,237.76,238.19,237.7,238.0,26720.0,201.7947,202.1596,201.7437,201.9984,26720.0
2015-06-16 12:00:00,238.15,238.26,237.99,238.26,14095.0,202.1257,202.219,201.9899,202.219,14095.0
2015-06-16 12:30:00,238.2,238.52,238.07,238.2,21412.0,202.1681,202.4397,202.0578,202.1681,21412.0
2015-06-16 13:00:00,238.28,238.42,238.01,238.29,18950.0,202.236,202.3548,202.0068,202.2445,18950.0
2015-06-16 13:30:00,238.33,238.59,238.09,238.42,29127.0,202.2784,202.4991,202.0747,202.3548,29127.0
2015-06-16 14:00:00,238.35,238.43,237.85,238.05,21458.0,202.2954,202.3633,201.871,202.0408,21458.0
2015-06-16 14:30:00,238.05,238.5,237.83,238.16,19064.0,202.0408,202.4227,201.8541,202.1342,19064.0
2015-06-16 15:00:00,238.18,238.25,237.92,238.17,27655.0,202.1511,202.2105,201.9305,202.1426,27655.0
2015-06-16 15:30:00,238.22,238.24,237.69,237.88,59076.0,202.1851,202.2021,201.7352,201.8965,59076.0
2015-06-17 09:30:00,238.46,239.99,238.06,239.18,20620.0,202.3888,203.6873,202.0493,202.9999,20620.0
2015-06-17 10:00:00,239.18,240.06,239.18,239.88,37247.0,202.9999,203.7467,202.9999,203.594,37247.0
2015-06-17 10:30:00,239.96,240.27,239.77,240.18,23100.0,203.6619,203.925,203.5006,203.8486,23100.0
2015-06-17 11:00:00,240.17,240.24,239.67,239.76,27208.0,203.8401,203.8995,203.4157,203.4921,27208.0
2015-06-17 11:30:00,239.77,240.43,239.64,240.34,23300.0,203.5006,204.0608,203.3903,203.9844,23300.0
2015-06-17 12:00:00,240.32,240.44,239.58,239.7,62032.0,203.9674,204.0693,203.3394,203.4412,62032.0
2015-06-17 12:30:00,239.74,239.83,238.34,238.47,41340.0,203.4751,203.5515,202.2869,202.3973,41340.0
2015-06-17 13:00:00,238.26,238.78,238.23,238.63,15910.0,202.219,202.6604,202.1936,202.5331,15910.0
2015-06-17 13:30:00,238.35,238.95,238.35,238.72,12483.0,202.2954,202.8047,202.2954,202.6094,12483.0
2015-06-17 14:00:00,238.64,239.75,238.14,238.46,41136.0,202.5415,203.4836,202.1172,202.3888,41136.0
2015-06-17 14:30:00,238.4,239.94,238.4,239.79,26591.0,202.3378,203.6449,202.3378,203.5176,26591.0
2015-06-17 15:00:00,239.86,240.07,239.51,240.01,26777.0,203.577,203.7552,203.2799,203.7043,26777.0
2015-06-17 15:30:00,240.03,240.29,239.79,239.97,47379.0,203.7213,203.942,203.5176,203.6704,47379.0
2015-06-18 09:30:00,240.76,242.48,239.7,242.4,20365.0,204.3409,205.8007,203.4412,205.7328,20365.0
2015-06-18 10:00:00,242.87,243.56,242.33,242.97,30030.0,206.1317,206.7173,205.6734,206.2166,30030.0
2015-06-18 10:30:00,242.97,243.59,242.44,243.55,32913.0,206.2166,206.7428,205.7667,206.7088,32913.0
2015-06-18 11:00:00,243.62,243.94,242.96,243.34,16522.0,206.7682,207.0398,206.2081,206.5306,16522.0
2015-06-18 11:30:00,243.33,243.63,242.8,243.22,11441.0,206.5221,206.7767,206.0723,206.4287,11441.0
2015-06-18 12:00:00,243.22,243.73,243.02,243.66,22954.0,206.4287,206.8616,206.259,206.8022,22954.0
2015-06-18 12:30:00,243.67,244.16,243.6,243.92,21061.0,206.8107,207.2265,206.7513,207.0229,21061.0
2015-06-18 13:00:00,244.0,244.18,243.55,243.76,43700.0,207.0907,207.2435,206.7088,206.8871,43700.0
2015-06-18 13:30:00,243.7,243.7,242.79,243.33,26802.0,206.8361,206.8361,206.0638,206.5221,26802.0
2015-06-18 14:00:00,243.31,243.4,243.1,243.33,26326.0,206.5051,206.5815,206.3269,206.5221,26326.0
2015-06-18 14:30:00,243.42,243.85,243.34,243.83,36054.0,206.5985,206.9634,206.5306,206.9465,36054.0
2015-06-18 15:00:00,243.8,243.86,243.4,243.67,38754.0,206.921,206.9719,206.5815,206.8107,38754.0
2015-06-18 15:30:00,243.75,243.75,243.17,243.54,68112.0,206.8786,206.8786,206.3863,206.7003,68112.0
2015-06-19 09:30:00,243.0,243.64,241.63,241.9,69979.0,206.242,206.7852,205.0793,205.3084,69979.0
2015-06-19 10:00:00,241.94,242.9,241.94,242.67,16813.0,205.3424,206.1571,205.3424,205.9619,16813.0
2015-06-19 10:30:00,242.64,242.91,242.51,242.69,25060.0,205.9365,206.1656,205.8261,205.9789,25060.0
2015-06-19 11:00:00,242.59,242.97,242.45,242.52,28290.0,205.894,206.2166,205.7752,205.8346,28290.0
2015-06-19 11:30:00,242.61,243.83,242.61,243.7,45008.0,205.911,206.9465,205.911,206.8361,45008.0
2015-06-19 12:00:00,243.71,244.04,243.25,243.41,18221.0,206.8446,207.1247,206.4542,206.59,18221.0
2015-06-19 12:30:00,243.33,243.65,243.03,243.03,19950.0,206.5221,206.7937,206.2675,206.2675,19950.0
2015-06-19 13:00:00,243.12,243.86,243.12,243.86,18300.0,206.3439,206.9719,206.3439,206.9719,18300.0
2015-06-19 13:30:00,243.77,243.94,243.34,243.59,14935.0,206.8955,207.0398,206.5306,206.7428,14935.0
2015-06-19 14:00:00,243.4,243.45,242.6,242.88,14194.0,206.5815,206.6239,205.9025,206.1402,14194.0
2015-06-19 14:30:00,242.91,242.91,242.39,242.71,16592.0,206.1656,206.1656,205.7243,205.9959,16592.0
2015-06-19 15:00:00,242.62,242.69,241.98,242.03,25590.0,205.9195,205.9789,205.3763,205.4187,25590.0
2015-06-19 15:30:00,242.04,242.48,241.73,242.18,115986.0,205.4272,205.8007,205.1641,205.5461,115986.0
2015-06-22 09:30:00,243.78,244.69,242.73,243.74,26839.0,206.904,207.6764,206.0129,206.8701,26839.0
2015-06-22 10:00:00,243.75,244.04,243.23,243.72,22664.0,206.8786,207.1247,206.4372,206.8531,22664.0
2015-06-22 10:30:00,243.62,244.08,243.5,244.01,18376.0,206.7682,207.1586,206.6664,207.0992,18376.0
2015-06-22 11:00:00,243.98,244.13,243.69,244.11,16276.0,207.0738,207.2011,206.8276,207.1841,16276.0
2015-06-22 11:30:00,244.25,244.35,243.67,243.69,22544.0,207.3029,207.3878,206.8107,206.8276,22544.0
2015-06-22 12:00:00,243.62,243.85,243.53,243.62,20759.0,206.7682,206.9634,206.6918,206.7682,20759.0
2015-06-22 12:30:00,243.78,244.37,243.66,243.97,18812.0,206.904,207.4048,206.8022,207.0653,18812.0
2015-06-22 13:00:00,243.94,244.05,243.66,243.66,15488.0,207.0398,207.1332,206.8022,206.8022,15488.0
2015-06-22 13:30:00,243.72,244.0,243.6,243.86,11231.0,206.8531,207.0907,206.7513,206.9719,11231.0
2015-06-22 14:00:00,243.96,244.32,243.75,244.27,10799.0,207.0568,207.3623,206.8786,207.3199,10799.0
2015-06-22 14:30:00,244.31,244.63,244.23,244.33,18697.0,207.3539,207.6255,207.286,207.3708,18697.0
2015-06-22 15:00:00,244.39,244.51,243.76,243.97,29431.0,207.4218,207.5236,206.8871,207.0653,29431.0
2015-06-22 15:30:00,243.98,244.3,243.97,244.12,66907.0,207.0738,207.3454,207.0653,207.1926,66907.0
2015-06-23 09:30:00,244.78,245.87,244.55,245.0,44723.0,207.7528,208.6779,207.5576,207.9395,44723.0
2015-06-23 10:00:00,244.97,245.51,244.59,245.0,42160.0,207.914,208.3723,207.5915,207.9395,42160.0
2015-06-23 10:30:00,244.91,245.24,244.73,244.97,17034.0,207.8631,208.1432,207.7103,207.914,17034.0
2015-06-23 11:00:00,244.88,245.23,244.79,244.87,16157.0,207.8376,208.1347,207.7612,207.8291,16157.0
2015-06-23 11:30:00,244.96,245.14,244.74,244.81,42675.0,207.9055,208.0583,207.7188,207.7782,42675.0
2015-06-23 12:00:00,244.81,245.27,244.77,245.03,40878.0,207.7782,208.1686,207.7443,207.9649,40878.0
2015-06-23 12:30:00,245.01,245.17,244.73,244.93,15682.0,207.948,208.0838,207.7103,207.8801,15682.0
2015-06-23 13:00:00,244.9,245.02,244.75,244.83,14626.0,207.8546,207.9565,207.7273,207.7952,14626.0
2015-06-23 13:30:00,244.84,245.15,244.83,244.99,14977.0,207.8037,208.0668,207.7952,207.931,14977.0
2015-06-23 14:00:00,245.05,245.19,244.91,244.94,22259.0,207.9819,208.1007,207.8631,207.8886,22259.0
2015-06-23 14:30:00,244.94,245.39,244.91,245.23,26865.0,207.8886,208.2705,207.8631,208.1347,26865.0
2015-06-23 15:00:00,245.23,245.31,244.91,245.24,37593.0,208.1347,208.2026,207.8631,208.1432,37593.0
2015-06-23 15:30:00,245.29,245.6,245.15,245.48,60874.0,208.1856,208.4487,208.0668,208.3469,60874.0
2015-06-24 09:30:00,245.31,246.0,244.05,244.78,24327.0,208.2026,208.7882,207.1332,207.7528,24327.0
2015-06-24 10:00:00,244.69,244.88,244.23,244.54,16750.0,207.6764,207.8376,207.286,207.5491,16750.0
2015-06-24 10:30:00,244.54,244.65,244.07,244.3,12101.0,207.5491,207.6424,207.1502,207.3454,12101.0
2015-06-24 11:00:00,244.37,244.77,244.21,244.64,14953.0,207.4048,207.7443,207.269,207.6339,14953.0
2015-06-24 11:30:00,244.63,244.63,244.1,244.23,17280.0,207.6255,207.6255,207.1756,207.286,17280.0
2015-06-24 12:00:00,244.17,244.28,243.93,244.05,9868.0,207.235,207.3284,207.0313,207.1332,9868.0
2015-06-24 12:30:00,243.95,244.23,243.9,244.1,16896.0,207.0483,207.286,207.0059,207.1756,16896.0
2015-06-24 13:00:00,244.09,244.16,243.41,243.51,8093.0,207.1671,207.2265,206.59,206.6749,8093.0
2015-06-24 13:30:00,243.6,243.87,243.59,243.86,8002.0,206.7513,206.9804,206.7428,206.9719,8002.0
2015-06-24 14:00:00,243.9,243.95,243.68,243.77,7560.0,207.0059,207.0483,206.8192,206.8955,7560.0
2015-06-24 14:30:00,243.73,243.94,243.54,243.94,7992.0,206.8616,207.0398,206.7003,207.0398,7992.0
2015-06-24 15:00:00,243.88,243.98,243.57,243.98,16593.0,206.9889,207.0738,206.7258,207.0738,16593.0
2015-06-24 15:30:00,243.91,244.18,243.62,243.67,51136.0,207.0144,207.2435,206.7682,206.8107,51136.0
2015-06-25 09:30:00,243.69,243.98,241.49,242.66,38321.0,206.8276,207.0738,204.9604,205.9534,38321.0
2015-06-25 10:00:00,242.45,242.64,240.86,240.87,16784.0,205.7752,205.9365,204.4257,204.4342,16784.0
2015-06-25 10:30:00,240.87,241.05,239.86,240.04,31047.0,204.4342,204.587,203.577,203.7298,31047.0
2015-06-25 11:00:00,240.15,240.8,240.01,240.52,21432.0,203.8231,204.3748,203.7043,204.1372,21432.0
2015-06-25 11:30:00,240.56,241.16,240.15,241.05,24166.0,204.1711,204.6803,203.8231,204.587,24166.0
2015-06-25 12:00:00,240.91,241.51,240.35,240.35,26376.0,204.4682,204.9774,203.9929,203.9929,26376.0
2015-06-25 12:30:00,240.35,240.97,240.21,240.97,15037.0,203.9929,204.5191,203.8741,204.5191,15037.0
2015-06-25 13:00:00,240.97,241.08,240.69,241.04,17685.0,204.5191,204.6125,204.2814,204.5785,17685.0
2015-06-25 13:30:00,241.03,241.21,240.55,240.68,20364.0,204.57,204.7228,204.1626,204.273,20364.0
2015-06-25 14:00:00,240.6,240.69,240.09,240.28,35976.0,204.2051,204.2814,203.7722,203.9335,35976.0
2015-06-25 14:30:00,240.29,240.3,239.74,239.91,35529.0,203.942,203.9504,203.4751,203.6194,35529.0
2015-06-25 15:00:00,239.9,240.07,239.73,239.98,34901.0,203.6109,203.7552,203.4667,203.6788,34901.0
2015-06-25 15:30:00,240.04,240.04,239.18,239.42,97096.0,203.7298,203.7298,202.9999,203.2036,97096.0
2015-06-26 09:30:00,239.32,240.06,238.88,239.93,25360.0,203.1187,203.7467,202.7452,203.6364,25360.0
2015-06-26 10:00:00,239.96,240.31,239.35,239.94,15351.0,203.6619,203.9589,203.1441,203.6449,15351.0
2015-06-26 10:30:00,240.0,240.3,239.63,239.77,17929.0,203.6958,203.9504,203.3818,203.5006,17929.0
2015-06-26 11:00:00,239.87,240.11,239.69,239.84,19096.0,203.5855,203.7892,203.4327,203.56,19096.0
2015-06-26 11:30:00,239.98,240.47,239.94,240.4,13807.0,203.6788,204.0947,203.6449,204.0353,13807.0
2015-06-26 12:00:00,240.4,240.8,240.25,240.7,18172.0,204.0353,204.3748,203.908,204.2899,18172.0
2015-06-26 12:30:00,240.78,240.78,240.21,240.3,10752.0,204.3578,204.3578,203.8741,203.9504,10752.0
2015-06-26 13:00:00,240.18,240.48,240.03,240.48,9910.0,203.8486,204.1032,203.7213,204.1032,9910.0
2015-06-26 13:30:00,240.53,240.62,240.21,240.39,13944.0,204.1456,204.222,203.8741,204.0268,13944.0
2015-06-26 14:00:00,240.45,240.71,240.26,240.42,12511.0,204.0777,204.2984,203.9165,204.0523,12511.0
2015-06-26 14:30:00,240.42,240.57,239.92,240.49,15508.0,204.0523,204.1796,203.6279,204.1117,15508.0
2015-06-26 15:00:00,240.49,241.08,240.26,240.95,18544.0,204.1117,204.6125,203.9165,204.5021,18544.0
2015-06-26 15:30:00,241.01,241.17,240.08,240.37,88048.0,204.553,204.6888,203.7637,204.0099,88048.0
2015-06-29 09:30:00,239.28,239.8,237.14,237.86,33081.0,203.0847,203.5261,201.2684,201.8795,33081.0
2015-06-29 10:00:00,237.63,237.83,236.55,236.83,42676.0,201.6843,201.8541,200.7677,201.0053,42676.0
2015-06-29 10:30:00,236.83,237.77,236.72,237.26,15123.0,201.0053,201.8031,200.912,201.3703,15123.0
2015-06-29 11:00:00,237.14,237.4,236.75,237.18,14072.0,201.2684,201.4891,200.9374,201.3024,14072.0
2015-06-29 11:30:00,237.1,237.12,236.66,237.03,7664.0,201.2345,201.2515,200.8611,201.1751,7664.0
2015-06-29 12:00:00,236.95,237.24,236.63,236.86,22312.0,201.1072,201.3533,200.8356,201.0308,22312.0
2015-06-29 12:30:00,236.84,236.9,236.48,236.78,19532.0,201.0138,201.0647,200.7083,200.9629,19532.0
2015-06-29 13:00:00,236.76,236.76,236.34,236.65,25024.0,200.9459,200.9459,200.5895,200.8526,25024.0
2015-06-29 13:30:00,236.65,236.82,236.25,236.39,28908.0,200.8526,200.9968,200.5131,200.6319,28908.0
2015-06-29 14:00:00,236.46,236.79,236.38,236.71,25404.0,200.6913,200.9714,200.6234,200.9035,25404.0
2015-06-29 14:30:00,236.7,237.07,236.56,236.65,26798.0,200.895,201.209,200.7762,200.8526,26798.0
2015-06-29 15:00:00,236.58,237.02,236.57,236.58,34362.0,200.7932,201.1666,200.7847,200.7932,34362.0
2015-06-29 15:30:00,236.55,237.33,236.26,236.71,123008.0,200.7677,201.4297,200.5216,200.9035,123008.0
2015-06-30 09:30:00,238.65,239.35,236.93,237.22,36032.0,202.55,203.1441,201.0902,201.3363,36032.0
2015-06-30 10:00:00,236.85,237.37,236.61,237.27,11994.0,201.0223,201.4637,200.8186,201.3788,11994.0
2015-06-30 10:30:00,237.33,237.33,236.4,237.0,21953.0,201.4297,201.4297,200.6404,201.1496,21953.0
2015-06-30 11:00:00,236.98,237.21,236.49,236.7,34150.0,201.1326,201.3279,200.7168,200.895,34150.0
2015-06-30 11:30:00,236.87,237.04,236.38,236.54,18455.0,201.0393,201.1836,200.6234,200.7592,18455.0
2015-06-30 12:00:00,236.74,237.28,236.45,236.45,16260.0,200.929,201.3873,200.6828,200.6828,16260.0
2015-06-30 12:30:00,236.47,237.01,236.33,236.8,15482.0,200.6998,201.1581,200.581,200.9799,15482.0
2015-06-30 13:00:00,236.75,237.75,236.74,237.75,20967.0,200.9374,201.7862,200.929,201.7862,20967.0
2015-06-30 13:30:00,237.75,238.42,237.69,237.95,17852.0,201.7862,202.3548,201.7352,201.9559,17852.0
2015-06-30 14:00:00,237.8,238.51,237.74,238.08,33969.0,201.8286,202.4312,201.7777,202.0663,33969.0
2015-06-30 14:30:00,238.12,238.24,237.61,237.61,35375.0,202.1002,202.2021,201.6673,201.6673,35375.0
2015-06-30 15:00:00,237.65,237.73,237.21,237.6,36446.0,201.7013,201.7692,201.3279,201.6589,36446.0
2015-06-30 15:30:00,237.65,237.8,236.66,236.67,91316.0,201.7013,201.8286,200.8611,200.8695,91316.0
2015-07-01 09:30:00,238.5,238.5,236.74,238.47,36184.0,202.4227,202.4227,200.929,202.3973,36184.0
2015-07-01 10:00:00,238.74,238.74,236.85,237.32,31636.0,202.6264,202.6264,201.0223,201.4212,31636.0
2015-07-01 10:30:00,237.34,237.77,236.71,237.23,27572.0,201.4382,201.8031,200.9035,201.3448,27572.0
2015-07-01 11:00:00,237.25,238.46,237.24,237.96,24574.0,201.3618,202.3888,201.3533,201.9644,24574.0
2015-07-01 11:30:00,237.96,238.04,237.28,237.72,45923.0,201.9644,202.0323,201.3873,201.7607,45923.0
2015-07-01 12:00:00,237.74,238.47,237.74,238.47,33576.0,201.7777,202.3973,201.7777,202.3973,33576.0
2015-07-01 12:30:00,238.48,238.49,237.57,237.72,13450.0,202.4057,202.4142,201.6334,201.7607,13450.0
2015-07-01 13:00:00,237.74,238.13,237.52,237.59,37240.0,201.7777,202.1087,201.591,201.6504,37240.0
2015-07-01 13:30:00,237.59,237.94,237.39,237.59,21523.0,201.6504,201.9474,201.4806,201.6504,21523.0
2015-07-01 14:00:00,237.59,237.66,236.76,236.88,22616.0,201.6504,201.7098,200.9459,201.0478,22616.0
2015-07-01 14:30:00,236.82,237.03,236.71,236.83,18629.0,200.9968,201.1751,200.9035,201.0053,18629.0
2015-07-01 15:00:00,236.77,237.02,236.75,237.02,22269.0,200.9544,201.1666,200.9374,201.1666,22269.0
2015-07-01 15:30:00,237.03,237.09,236.4,236.7,79545.0,201.1751,201.226,200.6404,200.895,79545.0
2015-07-02 09:30:00,237.59,237.99,236.2,236.95,15937.0,201.6504,201.9899,200.4706,201.1072,15937.0
2015-07-02 10:00:00,237.27,237.39,236.41,236.47,32013.0,201.3788,201.4806,200.6489,200.6998,32013.0
2015-07-02 10:30:00,236.4,236.4,235.41,235.81,24424.0,200.6404,200.6404,199.8001,200.1396,24424.0
2015-07-02 11:00:00,235.72,235.94,234.68,234.68,28947.0,200.0632,200.25,199.1806,199.1806,28947.0
2015-07-02 11:30:00,234.57,234.95,234.45,234.49,23868.0,199.0872,199.4097,198.9854,199.0193,23868.0
2015-07-02 12:00:00,234.62,235.34,234.36,234.41,17419.0,199.1296,199.7407,198.909,198.9514,17419.0
2015-07-02 12:30:00,234.41,234.63,234.18,234.41,24337.0,198.9514,199.1381,198.7562,198.9514,24337.0
2015-07-02 13:00:00,234.36,234.86,234.28,234.74,35080.0,198.909,199.3333,198.8411,199.2315,35080.0
2015-07-02 13:30:00,234.74,235.2,234.48,234.69,43077.0,199.2315,199.6219,199.0108,199.189,43077.0
2015-07-02 14:00:00,234.61,234.9,234.51,234.86,29224.0,199.1212,199.3673,199.0363,199.3333,29224.0
2015-07-02 14:30:00,234.74,235.5,234.73,235.15,23273.0,199.2315,199.8765,199.223,199.5795,23273.0
2015-07-02 15:00:00,235.27,235.48,235.08,235.19,38220.0,199.6813,199.8595,199.5201,199.6134,38220.0
2015-07-02 15:30:00,235.23,235.76,234.89,235.38,81011.0,199.6474,200.0972,199.3588,199.7747,81011.0
2015-07-06 09:30:00,233.79,235.33,233.33,235.26,31890.0,198.4252,199.7322,198.0348,199.6728,31890.0
2015-07-06 10:00:00,235.31,235.82,234.96,235.49,17994.0,199.7153,200.1481,199.4182,199.868,17994.0
2015-07-06 10:30:00,235.43,235.68,235.08,235.08,31439.0,199.8171,200.0293,199.5201,199.5201,31439.0
2015-07-06 11:00:00,235.14,235.3,234.83,235.16,18297.0,199.571,199.7068,199.3079,199.588,18297.0
2015-07-06 11:30:00,235.18,235.2,234.82,235.16,32566.0,199.6049,199.6219,199.2994,199.588,32566.0
2015-07-06 12:00:00,235.0,235.21,234.71,234.97,16031.0,199.4522,199.6304,199.206,199.4267,16031.0
2015-07-06 12:30:00,234.84,234.99,234.49,234.59,11989.0,199.3164,199.4437,199.0193,199.1042,11989.0
2015-07-06 13:00:00,234.64,234.65,233.19,233.48,18666.0,199.1466,199.1551,197.916,198.1621,18666.0
2015-07-06 13:30:00,233.43,233.55,233.2,233.22,13724.0,198.1196,198.2215,197.9244,197.9414,13724.0
2015-07-06 14:00:00,233.19,234.08,233.18,233.2,29489.0,197.916,198.6713,197.9075,197.9244,29489.0
2015-07-06 14:30:00,233.27,233.48,232.9,233.08,34271.0,197.9838,198.1621,197.6698,197.8226,34271.0
2015-07-06 15:00:00,233.1,233.32,232.9,233.23,49629.0,197.8396,198.0263,197.6698,197.9499,49629.0
2015-07-06 15:30:00,233.29,233.87,233.06,233.79,61513.0,198.0008,198.4931,197.8056,198.4252,61513.0
2015-07-07 09:30:00,234.19,234.7,232.85,233.69,88958.0,198.7647,199.1975,197.6274,198.3403,88958.0
2015-07-07 10:00:00,233.75,233.75,233.22,233.51,72583.0,198.3912,198.3912,197.9414,198.1875,72583.0
2015-07-07 10:30:00,233.45,233.58,232.86,232.96,46837.0,198.1366,198.247,197.6359,197.7207,46837.0
2015-07-07 11:00:00,232.86,233.2,232.5,233.0,35928.0,197.6359,197.9244,197.3303,197.7547,35928.0
2015-07-07 11:30:00,232.87,233.75,232.63,233.61,40279.0,197.6444,198.3912,197.4407,198.2724,40279.0
2015-07-07 12:00:00,233.61,233.76,233.35,233.51,30936.0,198.2724,198.3997,198.0517,198.1875,30936.0
2015-07-07 12:30:00,233.56,234.0,233.47,233.82,43998.0,198.23,198.6034,198.1536,198.4507,43998.0
2015-07-07 13:00:00,233.9,234.2,233.69,234.14,139856.0,198.5186,198.7732,198.3403,198.7222,139856.0
2015-07-07 13:30:00,234.2,235.17,234.05,235.0,49667.0,198.7732,199.5964,198.6459,199.4522,49667.0
2015-07-07 14:00:00,235.0,235.57,234.92,235.18,15704.0,199.4522,199.9359,199.3843,199.6049,15704.0
2015-07-07 14:30:00,235.17,237.26,235.07,237.05,29170.0,199.5964,201.3703,199.5116,201.1921,29170.0
2015-07-07 15:00:00,237.06,237.64,236.7,237.37,34937.0,201.2005,201.6928,200.895,201.4637,34937.0
2015-07-07 15:30:00,237.46,237.55,236.68,236.97,52814.0,201.54,201.6164,200.878,201.1242,52814.0
2015-07-08 09:30:00,235.45,236.51,234.89,235.31,40332.0,199.8341,200.7337,199.3588,199.7153,40332.0
2015-07-08 10:00:00,235.29,235.75,234.77,235.7,33147.0,199.6983,200.0887,199.2569,200.0463,33147.0
2015-07-08 10:30:00,235.59,235.82,235.11,235.51,28255.0,199.9529,200.1481,199.5455,199.885,28255.0
2015-07-08 11:00:00,235.36,235.5,234.72,234.85,33452.0,199.7577,199.8765,199.2145,199.3248,33452.0
2015-07-08 11:30:00,234.87,235.1,234.7,234.84,31662.0,199.3418,199.537,199.1975,199.3164,31662.0
2015-07-08 12:00:00,234.87,235.13,234.68,234.85,22434.0,199.3418,199.5625,199.1806,199.3248,22434.0
2015-07-08 12:30:00,234.85,235.25,234.76,235.25,24127.0,199.3248,199.6643,199.2485,199.6643,24127.0
2015-07-08 13:00:00,235.13,235.38,234.73,234.94,16151.0,199.5625,199.7747,199.223,199.4012,16151.0
2015-07-08 13:30:00,234.81,235.15,234.59,234.87,21657.0,199.2909,199.5795,199.1042,199.3418,21657.0
2015-07-08 14:00:00,234.77,235.22,234.62,234.83,41892.0,199.2569,199.6389,199.1296,199.3079,41892.0
2015-07-08 14:30:00,234.77,234.88,234.27,234.48,54299.0,199.2569,199.3503,198.8326,199.0108,54299.0
2015-07-08 15:00:00,234.49,234.84,234.21,234.5,95819.0,199.0193,199.3164,198.7817,199.0278,95819.0
2015-07-08 15:30:00,234.5,234.61,233.83,234.21,92501.0,199.0278,199.1212,198.4591,198.7817,92501.0
2015-07-09 09:30:00,236.98,238.75,236.84,236.96,27317.0,201.1326,202.6349,201.0138,201.1157,27317.0
2015-07-09 10:00:00,237.14,238.07,236.69,236.69,24128.0,201.2684,202.0578,200.8865,200.8865,24128.0
2015-07-09 10:30:00,236.73,237.73,236.61,237.61,22052.0,200.9205,201.7692,200.8186,201.6673,22052.0
2015-07-09 11:00:00,237.69,238.38,237.17,237.2,34849.0,201.7352,202.3209,201.2939,201.3194,34849.0
2015-07-09 11:30:00,236.98,237.2,236.57,236.57,13986.0,201.1326,201.3194,200.7847,200.7847,13986.0
2015-07-09 12:00:00,236.64,236.85,236.17,236.42,17750.0,200.8441,201.0223,200.4452,200.6574,17750.0
2015-07-09 12:30:00,236.33,236.63,236.21,236.33,17019.0,200.581,200.8356,200.4791,200.581,17019.0
2015-07-09 13:00:00,236.24,236.33,235.79,235.87,14596.0,200.5046,200.581,200.1227,200.1906,14596.0
2015-07-09 13:30:00,235.98,236.67,235.98,236.67,9692.0,200.2839,200.8695,200.2839,200.8695,9692.0
2015-07-09 14:00:00,236.76,236.8,235.77,235.96,15013.0,200.9459,200.9799,200.1057,200.2669,15013.0
2015-07-09 14:30:00,235.96,236.59,235.75,236.49,18747.0,200.2669,200.8016,200.0887,200.7168,18747.0
2015-07-09 15:00:00,236.53,236.82,236.26,236.3,36027.0,200.7507,200.9968,200.5216,200.5555,36027.0
2015-07-09 15:30:00,236.24,236.37,235.71,235.71,53614.0,200.5046,200.6149,200.0548,200.0548,53614.0
2015-07-10 09:30:00,237.62,238.37,235.66,235.99,55552.0,201.6758,202.3124,200.0123,200.2924,55552.0
2015-07-10 10:00:00,235.97,236.18,235.41,236.08,33874.0,200.2754,200.4537,199.8001,200.3688,33874.0
2015-07-10 10:30:00,236.1,236.27,235.5,236.08,53685.0,200.3858,200.53,199.8765,200.3688,53685.0
2015-07-10 11:00:00,236.07,236.26,235.76,235.86,26019.0,200.3603,200.5216,200.0972,200.1821,26019.0
2015-07-10 11:30:00,235.9,236.18,235.76,235.97,44007.0,200.216,200.4537,200.0972,200.2754,44007.0
2015-07-10 12:00:00,236.1,236.25,235.89,235.99,12892.0,200.3858,200.5131,200.2075,200.2924,12892.0
2015-07-10 12:30:00,235.98,236.13,235.49,236.09,19135.0,200.2839,200.4112,199.868,200.3773,19135.0
2015-07-10 13:00:00,236.03,236.14,235.58,236.04,11402.0,200.3264,200.4197,199.9444,200.3348,11402.0
2015-07-10 13:30:00,236.05,236.3,235.93,236.05,26360.0,200.3433,200.5555,200.2415,200.3433,26360.0
2015-07-10 14:00:00,236.08,236.3,235.87,235.87,46195.0,200.3688,200.5555,200.1906,200.1906,46195.0
2015-07-10 14:30:00,235.89,236.22,235.86,236.03,20801.0,200.2075,200.4876,200.1821,200.3264,20801.0
2015-07-10 15:00:00,236.03,236.28,235.82,236.13,15294.0,200.3264,200.5385,200.1481,200.4112,15294.0
2015-07-10 15:30:00,236.13,236.61,235.94,236.15,87055.0,200.4112,200.8186,200.25,200.4282,87055.0
2015-07-13 09:30:00,237.66,240.0,236.29,237.67,24492.0,201.7098,203.6958,200.547,201.7183,24492.0
2015-07-13 10:00:00,237.59,237.73,236.7,236.89,29668.0,201.6504,201.7692,200.895,201.0563,29668.0
2015-07-13 10:30:00,236.85,236.96,236.31,236.51,31065.0,201.0223,201.1157,200.564,200.7337,31065.0
2015-07-13 11:00:00,236.54,237.58,236.44,237.51,19775.0,200.7592,201.6419,200.6743,201.5825,19775.0
2015-07-13 11:30:00,237.58,237.58,237.0,237.42,18956.0,201.6419,201.6419,201.1496,201.5061,18956.0
2015-07-13 12:00:00,237.52,237.52,236.94,237.11,14862.0,201.591,201.591,201.0987,201.243,14862.0
2015-07-13 12:30:00,237.23,237.69,237.04,237.59,14707.0,201.3448,201.7352,201.1836,201.6504,14707.0
2015-07-13 13:00:00,237.64,238.01,237.64,237.88,11851.0,201.6928,202.0068,201.6928,201.8965,11851.0
2015-07-13 13:30:00,237.88,238.02,237.74,238.01,21002.0,201.8965,202.0153,201.7777,202.0068,21002.0
2015-07-13 14:00:00,238.0,238.08,237.73,237.82,12273.0,201.9984,202.0663,201.7692,201.8456,12273.0
2015-07-13 14:30:00,237.92,238.09,237.86,238.01,15701.0,201.9305,202.0747,201.8795,202.0068,15701.0
2015-07-13 15:00:00,238.13,238.15,237.85,238.0,27234.0,202.1087,202.1257,201.871,201.9984,27234.0
2015-07-13 15:30:00,238.09,238.11,237.68,238.02,80505.0,202.0747,202.0917,201.7268,202.0153,80505.0
2015-07-14 09:30:00,236.81,237.33,235.37,237.24,42221.0,200.9884,201.4297,199.7662,201.3533,42221.0
2015-07-14 10:00:00,237.5,237.51,236.13,236.28,27178.0,201.574,201.5825,200.4112,200.5385,27178.0
2015-07-14 10:30:00,236.29,236.29,235.42,235.51,49606.0,200.547,200.547,199.8086,199.885,49606.0
2015-07-14 11:00:00,235.53,235.64,235.16,235.33,36882.0,199.902,199.9953,199.588,199.7322,36882.0
2015-07-14 11:30:00,235.32,235.35,234.57,235.06,34912.0,199.7238,199.7492,199.0872,199.5031,34912.0
2015-07-14 12:00:00,235.11,235.14,234.59,234.71,45862.0,199.5455,199.571,199.1042,199.206,45862.0
2015-07-14 12:30:00,234.64,234.67,234.18,234.33,53661.0,199.1466,199.1721,198.7562,198.8835,53661.0
2015-07-14 13:00:00,234.35,234.36,233.82,233.83,64971.0,198.9005,198.909,198.4507,198.4591,64971.0
2015-07-14 13:30:00,233.8,233.8,232.96,233.01,37070.0,198.4337,198.4337,197.7207,197.7632,37070.0
2015-07-14 14:00:00,233.02,233.88,232.51,233.88,50373.0,197.7717,198.5016,197.3388,198.5016,50373.0
2015-07-14 14:30:00,233.92,234.65,233.73,234.65,42659.0,198.5355,199.1551,198.3743,199.1551,42659.0
2015-07-14 15:00:00,234.6,235.16,234.59,234.64,63608.0,199.1127,199.588,199.1042,199.1466,63608.0
2015-07-14 15:30:00,234.66,234.68,233.08,233.27,188721.0,199.1636,199.1806,197.8226,197.9838,188721.0
2015-07-15 09:30:00,232.63,233.26,231.6,232.68,31940.0,197.4407,197.9754,196.5665,197.4831,31940.0
2015-07-15 10:00:00,232.77,232.77,231.13,231.52,61899.0,197.5595,197.5595,196.1676,196.4986,61899.0
2015-07-15 10:30:00,231.64,231.84,231.22,231.27,30358.0,196.6004,196.7702,196.2439,196.2864,30358.0
2015-07-15 11:00:00,231.21,231.93,231.17,231.71,33265.0,196.2355,196.8465,196.2015,196.6598,33265.0
2015-07-15 11:30:00,231.76,232.0,231.39,231.47,28607.0,196.7023,196.906,196.3882,196.4561,28607.0
2015-07-15 12:00:00,231.5,231.85,231.37,231.4,19107.0,196.4816,196.7786,196.3713,196.3967,19107.0
2015-07-15 12:30:00,231.54,231.68,231.26,231.5,19145.0,196.5155,196.6344,196.2779,196.4816,19145.0
2015-07-15 13:00:00,231.51,231.58,231.26,231.39,28010.0,196.4901,196.5495,196.2779,196.3882,28010.0
2015-07-15 13:30:00,231.41,231.44,230.76,230.89,26423.0,196.4052,196.4307,195.8535,195.9639,26423.0
2015-07-15 14:00:00,230.9,231.12,230.81,230.91,17198.0,195.9724,196.1591,195.896,195.9808,17198.0
2015-07-15 14:30:00,230.88,231.04,230.72,230.93,56898.0,195.9554,196.0912,195.8196,195.9978,56898.0
2015-07-15 15:00:00,230.95,230.95,229.9,230.56,75550.0,196.0148,196.0148,195.1236,195.6838,75550.0
2015-07-15 15:30:00,230.51,230.96,230.09,230.77,119828.0,195.6413,196.0233,195.2849,195.862,119828.0
2015-07-16 09:30:00,232.67,232.68,231.07,231.73,44279.0,197.4746,197.4831,196.1166,196.6768,44279.0
2015-07-16 10:00:00,231.82,232.0,231.2,231.68,48090.0,196.7532,196.906,196.227,196.6344,48090.0
2015-07-16 10:30:00,231.69,232.48,231.58,232.44,41118.0,196.6429,197.3134,196.5495,197.2794,41118.0
2015-07-16 11:00:00,232.44,232.54,231.95,231.98,28104.0,197.2794,197.3643,196.8635,196.889,28104.0
2015-07-16 11:30:00,232.03,232.36,231.88,232.17,23430.0,196.9314,197.2115,196.8041,197.0502,23430.0
2015-07-16 12:00:00,232.12,232.51,231.9,232.24,24905.0,197.0078,197.3388,196.8211,197.1097,24905.0
2015-07-16 12:30:00,232.23,232.73,232.2,232.64,26300.0,197.1012,197.5255,197.0757,197.4491,26300.0
2015-07-16 13:00:00,232.64,232.86,232.25,232.61,36164.0,197.4491,197.6359,197.1181,197.4237,36164.0
2015-07-16 13:30:00,232.6,232.71,232.2,232.32,48398.0,197.4152,197.5086,197.0757,197.1776,48398.0
2015-07-16 14:00:00,232.23,233.09,231.95,233.08,37993.0,197.1012,197.8311,196.8635,197.8226,37993.0
2015-07-16 14:30:00,233.1,233.34,232.44,232.58,57393.0,197.8396,198.0433,197.2794,197.3982,57393.0
2015-07-16 15:00:00,232.48,232.81,232.1,232.31,30457.0,197.3134,197.5934,196.9908,197.1691,30457.0
2015-07-16 15:30:00,232.38,232.49,231.44,232.02,143205.0,197.2285,197.3218,196.4307,196.9229,143205.0
2015-07-17 09:30:00,229.25,233.98,227.18,232.53,215951.0,194.5719,198.5864,192.8151,197.3558,215951.0
2015-07-17 10:00:00,232.51,233.07,230.42,232.19,79150.0,197.3388,197.8141,195.565,197.0672,79150.0
2015-07-17 10:30:00,232.28,233.68,231.46,233.0,52879.0,197.1436,198.3318,196.4476,197.7547,52879.0
2015-07-17 11:00:00,232.77,233.27,231.84,232.65,44164.0,197.5595,197.9838,196.7702,197.4576,44164.0
2015-07-17 11:30:00,232.59,233.24,232.56,232.81,30089.0,197.4067,197.9584,197.3812,197.5934,30089.0
2015-07-17 12:00:00,232.88,233.38,232.7,233.12,44245.0,197.6528,198.0772,197.5001,197.8565,44245.0
2015-07-17 12:30:00,233.1,233.28,232.75,233.03,50832.0,197.8396,197.9923,197.5425,197.7802,50832.0
2015-07-17 13:00:00,233.01,233.3,232.85,233.05,74298.0,197.7632,198.0093,197.6274,197.7971,74298.0
2015-07-17 13:30:00,233.12,233.55,232.8,233.19,35470.0,197.8565,198.2215,197.5849,197.916,35470.0
2015-07-17 14:00:00,233.22,234.47,233.14,233.77,42118.0,197.9414,199.0023,197.8735,198.4082,42118.0
2015-07-17 14:30:00,233.78,234.06,232.19,232.69,48670.0,198.4167,198.6543,197.0672,197.4916,48670.0
2015-07-17 15:00:00,232.69,233.79,232.6,233.68,79437.0,197.4916,198.4252,197.4152,198.3318,79437.0
2015-07-17 15:30:00,233.69,233.77,233.21,233.37,89379.0,198.3403,198.4082,197.9329,198.0687,89379.0
2015-07-20 09:30:00,233.25,234.92,233.09,234.7,36997.0,197.9669,199.3843,197.8311,199.1975,36997.0
2015-07-20 10:00:00,234.83,237.19,234.68,236.68,68598.0,199.3079,201.3109,199.1806,200.878,68598.0
2015-07-20 10:30:00,236.6,236.6,235.55,235.91,24507.0,200.8101,200.8101,199.919,200.2245,24507.0
2015-07-20 11:00:00,235.91,236.13,234.96,235.47,52295.0,200.2245,200.4112,199.4182,199.8511,52295.0
2015-07-20 11:30:00,235.45,235.96,235.12,235.96,21231.0,199.8341,200.2669,199.554,200.2669,21231.0
2015-07-20 12:00:00,235.95,236.14,235.82,235.89,15681.0,200.2585,200.4197,200.1481,200.2075,15681.0
2015-07-20 12:30:00,235.88,236.64,235.47,236.33,42705.0,200.199,200.8441,199.8511,200.581,42705.0
2015-07-20 13:00:00,236.42,237.14,236.33,237.14,22773.0,200.6574,201.2684,200.581,201.2684,22773.0
2015-07-20 13:30:00,237.14,237.14,236.51,236.78,40044.0,201.2684,201.2684,200.7337,200.9629,40044.0
2015-07-20 14:00:00,236.74,236.75,235.93,236.16,22538.0,200.929,200.9374,200.2415,200.4367,22538.0
2015-07-20 14:30:00,236.17,236.22,235.47,235.47,30051.0,200.4452,200.4876,199.8511,199.8511,30051.0
2015-07-20 15:00:00,235.52,235.71,234.99,235.03,41503.0,199.8935,200.0548,199.4437,199.4776,41503.0
2015-07-20 15:30:00,235.04,235.17,234.75,235.03,99761.0,199.4861,199.5964,199.24,199.4776,99761.0
2015-07-21 09:30:00,234.83,236.32,233.35,233.48,27131.0,199.3079,200.5725,198.0517,198.1621,27131.0
2015-07-21 10:00:00,233.54,234.96,233.31,234.96,36511.0,198.213,199.4182,198.0178,199.4182,36511.0
2015-07-21 10:30:00,234.86,234.86,232.64,232.87,24047.0,199.3333,199.3333,197.4491,197.6444,24047.0
2015-07-21 11:00:00,232.84,232.85,231.41,231.6,48993.0,197.6189,197.6274,196.4052,196.5665,48993.0
2015-07-21 11:30:00,231.63,231.79,231.35,231.67,15154.0,196.5919,196.7277,196.3543,196.6259,15154.0
2015-07-21 12:00:00,231.59,231.79,230.89,231.06,35107.0,196.558,196.7277,195.9639,196.1082,35107.0
2015-07-21 12:30:00,231.14,231.23,230.76,230.9,10979.0,196.176,196.2524,195.8535,195.9724,10979.0
2015-07-21 13:00:00,230.96,230.96,229.87,230.12,34637.0,196.0233,196.0233,195.0982,195.3103,34637.0
2015-07-21 13:30:00,230.1,230.21,229.97,230.1,14754.0,195.2934,195.3867,195.183,195.2934,14754.0
2015-07-21 14:00:00,230.19,230.19,229.83,230.16,9921.0,195.3698,195.3698,195.0642,195.3443,9921.0
2015-07-21 14:30:00,230.16,230.17,229.45,229.62,61727.0,195.3443,195.3528,194.7417,194.886,61727.0
2015-07-21 15:00:00,229.63,230.29,229.4,230.29,63939.0,194.8945,195.4546,194.6993,195.4546,63939.0
2015-07-21 15:30:00,230.22,230.47,229.8,230.0,64794.0,195.3952,195.6074,195.0387,195.2085,64794.0
2015-07-22 09:30:00,229.63,229.96,228.05,229.83,32118.0,194.8945,195.1745,193.5535,195.0642,32118.0
2015-07-22 10:00:00,229.99,230.0,228.94,229.27,58202.0,195.2,195.2085,194.3088,194.5889,58202.0
2015-07-22 10:30:00,229.44,229.44,228.66,228.88,18475.0,194.7332,194.7332,194.0712,194.2579,18475.0
2015-07-22 11:00:00,228.97,229.03,227.76,227.83,80387.0,194.3343,194.3852,193.3073,193.3667,80387.0
2015-07-22 11:30:00,227.9,228.18,227.67,227.71,26188.0,193.4262,193.6638,193.2309,193.2649,26188.0
2015-07-22 12:00:00,227.69,227.97,227.24,227.24,33844.0,193.2479,193.4856,192.866,192.866,33844.0
2015-07-22 12:30:00,227.25,227.38,224.45,224.64,109471.0,192.8745,192.9848,190.498,190.6593,109471.0
2015-07-22 13:00:00,224.54,224.71,221.67,223.14,214392.0,190.5744,190.7187,188.1386,189.3862,214392.0
2015-07-22 13:30:00,223.14,224.32,223.0,224.26,78364.0,189.3862,190.3877,189.2674,190.3368,78364.0
2015-07-22 14:00:00,224.25,224.98,224.25,224.65,56861.0,190.3283,190.9479,190.3283,190.6678,56861.0
2015-07-22 14:30:00,224.57,224.97,224.57,224.88,44878.0,190.5999,190.9394,190.5999,190.863,44878.0
2015-07-22 15:00:00,224.81,224.9,224.12,224.36,101960.0,190.8036,190.88,190.2179,190.4216,101960.0
2015-07-22 15:30:00,224.36,224.74,223.87,224.63,140192.0,190.4216,190.7442,190.0058,190.6508,140192.0
2015-07-23 09:30:00,224.52,226.64,224.1,226.3,48604.0,190.5574,192.3568,190.201,192.0682,48604.0
2015-07-23 10:00:00,226.17,227.3,226.11,227.22,72484.0,191.9578,192.9169,191.9069,192.849,72484.0
2015-07-23 10:30:00,227.22,228.12,227.07,227.59,82061.0,192.849,193.6129,192.7217,193.163,82061.0
2015-07-23 11:00:00,227.58,227.66,226.83,227.27,46306.0,193.1546,193.2225,192.518,192.8915,46306.0
2015-07-23 11:30:00,227.32,227.45,225.85,225.93,34691.0,192.9339,193.0442,191.6863,191.7542,34691.0
2015-07-23 12:00:00,225.86,225.86,224.74,224.96,88973.0,191.6947,191.6947,190.7442,190.9309,88973.0
2015-07-23 12:30:00,224.92,225.48,224.19,225.35,76691.0,190.8969,191.3722,190.2774,191.2619,76691.0
2015-07-23 13:00:00,225.41,225.59,224.88,225.0,60533.0,191.3128,191.4656,190.863,190.9648,60533.0
2015-07-23 13:30:00,225.0,225.37,224.81,225.09,18713.0,190.9648,191.2789,190.8036,191.0412,18713.0
2015-07-23 14:00:00,225.1,225.47,224.93,225.2,51293.0,191.0497,191.3637,190.9054,191.1346,51293.0
2015-07-23 14:30:00,225.22,225.78,225.04,225.67,116851.0,191.1516,191.6268,190.9988,191.5335,116851.0
2015-07-23 15:00:00,225.69,225.74,225.46,225.51,78426.0,191.5505,191.5929,191.3552,191.3977,78426.0
2015-07-23 15:30:00,225.5,226.28,225.2,226.12,150977.0,191.3892,192.0512,191.1346,191.9154,150977.0
2015-07-24 09:30:00,226.46,227.31,225.01,226.3,14423.0,192.204,192.9254,190.9733,192.0682,14423.0
2015-07-24 10:00:00,226.11,226.34,225.66,226.0,23605.0,191.9069,192.1021,191.525,191.8136,23605.0
2015-07-24 10:30:00,226.0,226.22,225.59,226.09,58686.0,191.8136,192.0003,191.4656,191.8899,58686.0
2015-07-24 11:00:00,226.18,226.18,225.5,225.96,34687.0,191.9663,191.9663,191.3892,191.7796,34687.0
2015-07-24 11:30:00,226.04,226.26,225.8,225.91,14298.0,191.8475,192.0342,191.6438,191.7372,14298.0
2015-07-24 12:00:00,225.9,225.99,225.44,225.91,27882.0,191.7287,191.8051,191.3383,191.7372,27882.0
2015-07-24 12:30:00,225.95,226.09,225.6,225.71,14664.0,191.7711,191.8899,191.4741,191.5674,14664.0
2015-07-24 13:00:00,225.74,226.11,225.62,225.93,15470.0,191.5929,191.9069,191.491,191.7542,15470.0
2015-07-24 13:30:00,225.82,225.88,225.43,225.49,44396.0,191.6608,191.7117,191.3298,191.3807,44396.0
2015-07-24 14:00:00,225.42,225.76,225.34,225.49,38542.0,191.3213,191.6099,191.2534,191.3807,38542.0
2015-07-24 14:30:00,225.47,225.73,225.38,225.69,39681.0,191.3637,191.5844,191.2873,191.5505,39681.0
2015-07-24 15:00:00,225.68,225.69,225.39,225.52,41588.0,191.542,191.5505,191.2958,191.4062,41588.0
2015-07-24 15:30:00,225.52,225.96,225.43,225.91,94253.0,191.4062,191.7796,191.3298,191.7372,94253.0
2015-07-27 09:30:00,224.18,225.33,223.96,225.27,29517.0,190.2689,191.2449,190.0821,191.194,29517.0
2015-07-27 10:00:00,225.11,225.75,224.69,225.73,34439.0,191.0582,191.6014,190.7017,191.5844,34439.0
2015-07-27 10:30:00,225.74,226.2,225.44,225.44,42086.0,191.5929,191.9833,191.3383,191.3383,42086.0
2015-07-27 11:00:00,225.26,225.91,225.07,225.57,22602.0,191.1855,191.7372,191.0242,191.4486,22602.0
2015-07-27 11:30:00,225.75,226.2,225.37,226.0,10897.0,191.6014,191.9833,191.2789,191.8136,10897.0
2015-07-27 12:00:00,226.02,226.12,225.58,225.93,18554.0,191.8305,191.9154,191.4571,191.7542,18554.0
2015-07-27 12:30:00,225.92,226.04,225.72,226.01,18360.0,191.7457,191.8475,191.5759,191.8221,18360.0
2015-07-27 13:00:00,225.95,226.27,225.73,226.27,19825.0,191.7711,192.0427,191.5844,192.0427,19825.0
2015-07-27 13:30:00,226.27,226.65,225.9,226.2,25446.0,192.0427,192.3652,191.7287,191.9833,25446.0
2015-07-27 14:00:00,226.2,226.32,225.88,226.07,27155.0,191.9833,192.0852,191.7117,191.873,27155.0
2015-07-27 14:30:00,226.07,226.07,225.69,225.75,21459.0,191.873,191.873,191.5505,191.6014,21459.0
2015-07-27 15:00:00,225.73,225.73,225.08,225.31,56134.0,191.5844,191.5844,191.0327,191.2279,56134.0
2015-07-27 15:30:00,225.31,226.15,225.21,225.98,112289.0,191.2279,191.9409,191.1431,191.7966,112289.0
2015-07-28 09:30:00,225.87,227.46,225.87,227.04,13550.0,191.7032,193.0527,191.7032,192.6962,13550.0
2015-07-28 10:00:00,227.02,227.11,226.1,226.28,19489.0,192.6793,192.7557,191.8984,192.0512,19489.0
2015-07-28 10:30:00,226.41,226.97,226.39,226.86,12734.0,192.1615,192.6368,192.1446,192.5435,12734.0
2015-07-28 11:00:00,226.91,227.11,226.52,226.87,15138.0,192.5859,192.7557,192.2549,192.552,15138.0
2015-07-28 11:30:00,226.93,226.93,226.32,226.32,42136.0,192.6029,192.6029,192.0852,192.0852,42136.0
2015-07-28 12:00:00,226.48,226.62,226.43,226.5,12613.0,192.221,192.3398,192.1785,192.2379,12613.0
2015-07-28 12:30:00,226.5,226.55,226.36,226.52,11747.0,192.2379,192.2804,192.1191,192.2549,11747.0
2015-07-28 13:00:00,226.66,226.69,226.21,226.28,37704.0,192.3737,192.3992,191.9918,192.0512,37704.0
2015-07-28 13:30:00,226.22,226.49,226.1,226.26,20900.0,192.0003,192.2294,191.8984,192.0342,20900.0
2015-07-28 14:00:00,226.26,226.58,226.19,226.23,18434.0,192.0342,192.3058,191.9748,192.0088,18434.0
2015-07-28 14:30:00,226.23,226.31,225.88,225.98,25216.0,192.0088,192.0767,191.7117,191.7966,25216.0
2015-07-28 15:00:00,225.99,226.02,225.63,225.86,49722.0,191.8051,191.8305,191.4995,191.6947,49722.0
2015-07-28 15:30:00,225.9,226.0,225.69,225.91,65297.0,191.7287,191.8136,191.5505,191.7372,65297.0
2015-07-29 09:30:00,225.89,226.2,224.7,225.87,13584.0,191.7202,191.9833,190.7102,191.7032,13584.0
2015-07-29 10:00:00,225.82,226.24,225.21,225.66,16892.0,191.6608,192.0173,191.1431,191.525,16892.0
2015-07-29 10:30:00,225.71,226.6,225.7,226.4,37146.0,191.5674,192.3228,191.5589,192.1531,37146.0
2015-07-29 11:00:00,226.45,226.75,225.99,226.4,49071.0,192.1955,192.4501,191.8051,192.1531,49071.0
2015-07-29 11:30:00,226.41,227.08,226.41,227.0,29883.0,192.1615,192.7302,192.1615,192.6623,29883.0
2015-07-29 12:00:00,226.99,227.33,226.64,227.25,17176.0,192.6538,192.9424,192.3568,192.8745,17176.0
2015-07-29 12:30:00,227.24,227.32,226.71,226.71,29970.0,192.866,192.9339,192.4162,192.4162,29970.0
2015-07-29 13:00:00,226.71,226.94,226.55,226.94,27340.0,192.4162,192.6114,192.2804,192.6114,27340.0
2015-07-29 13:30:00,226.88,227.08,226.46,226.65,53367.0,192.5604,192.7302,192.204,192.3652,53367.0
2015-07-29 14:00:00,226.63,227.69,226.62,226.83,57783.0,192.3483,193.2479,192.3398,192.518,57783.0
2015-07-29 14:30:00,226.88,227.15,226.77,226.92,52292.0,192.5604,192.7896,192.4671,192.5944,52292.0
2015-07-29 15:00:00,226.93,227.16,226.75,226.96,83286.0,192.6029,192.7981,192.4501,192.6283,83286.0
2015-07-29 15:30:00,226.99,227.24,226.74,226.91,94369.0,192.6538,192.866,192.4416,192.5859,94369.0
2015-07-30 09:30:00,224.64,225.42,221.81,222.79,100818.0,190.6593,191.3213,188.2574,189.0891,100818.0
2015-07-30 10:00:00,222.7,225.41,222.7,225.03,67813.0,189.0127,191.3128,189.0127,190.9903,67813.0
2015-07-30 10:30:00,224.95,225.15,224.02,224.41,30370.0,190.9224,191.0921,190.1331,190.4641,30370.0
2015-07-30 11:00:00,224.41,225.6,224.41,224.79,41649.0,190.4641,191.4741,190.4641,190.7866,41649.0
2015-07-30 11:30:00,224.83,226.57,224.83,226.57,44529.0,190.8205,192.2973,190.8205,192.2973,44529.0
2015-07-30 12:00:00,226.66,226.7,225.38,225.48,46260.0,192.3737,192.4077,191.2873,191.3722,46260.0
2015-07-30 12:30:00,225.48,225.48,225.0,225.04,23120.0,191.3722,191.3722,190.9648,190.9988,23120.0
2015-07-30 13:00:00,225.06,225.21,224.46,224.46,18553.0,191.0158,191.1431,190.5065,190.5065,18553.0
2015-07-30 13:30:00,224.55,224.81,224.16,224.27,31875.0,190.5829,190.8036,190.2519,190.3453,31875.0
2015-07-30 14:00:00,224.24,224.62,224.01,224.32,31827.0,190.3198,190.6423,190.1246,190.3877,31827.0
2015-07-30 14:30:00,224.31,225.39,224.01,225.39,33145.0,190.3792,191.2958,190.1246,191.2958,33145.0
2015-07-30 15:00:00,225.38,225.38,224.95,225.13,42414.0,191.2873,191.2873,190.9224,191.0752,42414.0
2015-07-30 15:30:00,225.21,225.25,224.62,224.94,116062.0,191.1431,191.177,190.6423,190.9139,116062.0
2015-07-31 09:30:00,226.59,226.74,225.35,226.09,18017.0,192.3143,192.4416,191.2619,191.8899,18017.0
2015-07-31 10:00:00,226.27,227.33,226.08,227.25,23662.0,192.0427,192.9424,191.8815,192.8745,23662.0
2015-07-31 10:30:00,227.1,228.74,227.1,228.6,19103.0,192.7472,194.1391,192.7472,194.0203,19103.0
2015-07-31 11:00:00,228.58,229.33,228.26,229.3,23182.0,194.0033,194.6398,193.7317,194.6144,23182.0
2015-07-31 11:30:00,229.35,230.0,229.27,229.76,40366.0,194.6568,195.2085,194.5889,195.0048,40366.0
2015-07-31 12:00:00,229.68,229.77,229.04,229.26,15776.0,194.9369,195.0133,194.3937,194.5804,15776.0
2015-07-31 12:30:00,229.3,229.44,228.91,229.25,9415.0,194.6144,194.7332,194.2834,194.5719,9415.0
2015-07-31 13:00:00,229.4,229.75,229.06,229.06,13037.0,194.6993,194.9963,194.4107,194.4107,13037.0
2015-07-31 13:30:00,229.05,229.33,228.7,228.86,14666.0,194.4022,194.6398,194.1051,194.2409,14666.0
2015-07-31 14:00:00,228.9,229.0,228.48,228.73,24374.0,194.2749,194.3598,193.9184,194.1306,24374.0
2015-07-31 14:30:00,228.67,228.94,228.58,228.78,18148.0,194.0797,194.3088,194.0033,194.173,18148.0
2015-07-31 15:00:00,228.82,228.92,228.59,228.68,25026.0,194.207,194.2919,194.0118,194.0882,25026.0
2015-07-31 15:30:00,228.59,228.93,228.32,228.75,73810.0,194.0118,194.3003,193.7826,194.1476,73810.0
2015-08-03 09:30:00,227.29,228.5,225.23,225.24,54270.0,192.9084,193.9354,191.16,191.1685,54270.0
2015-08-03 10:00:00,225.24,226.47,225.24,225.97,12438.0,191.1685,192.2125,191.1685,191.7881,12438.0
2015-08-03 10:30:00,225.69,226.47,224.96,226.28,53921.0,191.5505,192.2125,190.9309,192.0512,53921.0
2015-08-03 11:00:00,226.14,226.21,225.52,225.79,18098.0,191.9324,191.9918,191.4062,191.6353,18098.0
2015-08-03 11:30:00,225.85,225.85,225.01,225.55,10619.0,191.6863,191.6863,190.9733,191.4316,10619.0
2015-08-03 12:00:00,225.54,225.68,224.98,225.59,12279.0,191.4231,191.542,190.9479,191.4656,12279.0
2015-08-03 12:30:00,225.6,225.6,224.68,224.87,14453.0,191.4741,191.4741,190.6932,190.8545,14453.0
2015-08-03 13:00:00,224.72,224.86,224.46,224.58,19197.0,190.7272,190.846,190.5065,190.6084,19197.0
2015-08-03 13:30:00,224.55,225.18,224.43,224.89,15769.0,190.5829,191.1176,190.4811,190.8715,15769.0
2015-08-03 14:00:00,224.9,225.0,224.43,224.64,19614.0,190.88,190.9648,190.4811,190.6593,19614.0
2015-08-03 14:30:00,224.64,224.64,223.9,224.16,18691.0,190.6593,190.6593,190.0312,190.2519,18691.0
2015-08-03 15:00:00,224.2,224.54,224.03,224.54,15254.0,190.2858,190.5744,190.1416,190.5744,15254.0
2015-08-03 15:30:00,224.64,225.07,224.2,224.87,44495.0,190.6593,191.0242,190.2858,190.8545,44495.0
2015-08-04 09:30:00,225.48,227.52,224.85,226.68,20346.0,191.3722,193.1036,190.8375,192.3907,20346.0
2015-08-04 10:00:00,226.73,227.52,225.88,226.9,22774.0,192.4331,193.1036,191.7117,192.5774,22774.0
2015-08-04 10:30:00,226.9,227.3,226.64,226.92,16454.0,192.5774,192.9169,192.3568,192.5944,16454.0
2015-08-04 11:00:00,226.67,227.69,226.61,226.7,11321.0,192.3822,193.2479,192.3313,192.4077,11321.0
2015-08-04 11:30:00,226.75,226.95,226.34,226.86,13778.0,192.4501,192.6199,192.1021,192.5435,13778.0
2015-08-04 12:00:00,226.86,227.15,226.46,226.46,13759.0,192.5435,192.7896,192.204,192.204,13759.0
2015-08-04 12:30:00,226.38,226.41,225.86,226.09,22322.0,192.1361,192.1615,191.6947,191.8899,22322.0
2015-08-04 13:00:00,226.04,226.56,225.74,226.56,10715.0,191.8475,192.2889,191.5929,192.2889,10715.0
2015-08-04 13:30:00,226.5,226.82,225.85,226.05,19681.0,192.2379,192.5095,191.6863,191.856,19681.0
2015-08-04 14:00:00,225.96,226.14,225.3,225.3,29437.0,191.7796,191.9324,191.2195,191.2195,29437.0
2015-08-04 14:30:00,225.3,226.46,225.26,226.04,19287.0,191.2195,192.204,191.1855,191.8475,19287.0
2015-08-04 15:00:00,226.06,226.13,225.51,225.83,21043.0,191.8645,191.9239,191.3977,191.6693,21043.0
2015-08-04 15:30:00,225.8,226.28,225.8,226.19,56753.0,191.6438,192.0512,191.6438,191.9748,56753.0
2015-08-05 09:30:00,227.52,228.18,224.75,224.78,50022.0,193.1036,193.6638,190.7526,190.7781,50022.0
2015-08-05 10:00:00,224.98,227.15,224.81,227.15,37023.0,190.9479,192.7896,190.8036,192.7896,37023.0
2015-08-05 10:30:00,227.18,227.73,226.9,227.06,16690.0,192.8151,193.2819,192.5774,192.7132,16690.0
2015-08-05 11:00:00,227.08,228.01,226.9,227.8,17679.0,192.7302,193.5195,192.5774,193.3413,17679.0
2015-08-05 11:30:00,227.8,227.86,226.67,226.67,16224.0,193.3413,193.3922,192.3822,192.3822,16224.0
2015-08-05 12:00:00,226.74,227.23,226.46,226.77,18627.0,192.4416,192.8575,192.204,192.4671,18627.0
2015-08-05 12:30:00,226.85,227.28,226.35,227.28,19377.0,192.535,192.8999,192.1106,192.8999,19377.0
2015-08-05 13:00:00,227.28,227.28,226.13,226.7,12022.0,192.8999,192.8999,191.9239,192.4077,12022.0
2015-08-05 13:30:00,226.79,227.36,226.24,226.99,16745.0,192.4841,192.9678,192.0173,192.6538,16745.0
2015-08-05 14:00:00,227.02,227.39,226.69,227.17,13115.0,192.6793,192.9933,192.3992,192.8066,13115.0
2015-08-05 14:30:00,227.09,228.02,227.02,227.06,82607.0,192.7387,193.528,192.6793,192.7132,82607.0
2015-08-05 15:00:00,227.02,227.97,226.9,227.52,45200.0,192.6793,193.4856,192.5774,193.1036,45200.0
2015-08-05 15:30:00,227.41,227.5,227.05,227.08,55081.0,193.0103,193.0867,192.7047,192.7302,55081.0
2015-08-06 09:30:00,226.64,226.96,224.57,225.89,27945.0,193.3523,193.6253,191.5863,192.7124,27945.0
2015-08-06 10:00:00,226.16,226.72,225.23,225.23,18257.0,192.9428,193.4205,192.1494,192.1494,18257.0
2015-08-06 10:30:00,225.23,226.29,225.11,226.27,16002.0,192.1494,193.0537,192.047,193.0366,16002.0
2015-08-06 11:00:00,226.34,226.49,225.77,226.05,15369.0,193.0963,193.2243,192.6101,192.8489,15369.0
2015-08-06 11:30:00,226.05,226.36,225.73,225.73,11691.0,192.8489,193.1134,192.5759,192.5759,11691.0
2015-08-06 12:00:00,225.84,226.71,225.66,226.67,17783.0,192.6698,193.412,192.5162,193.3779,17783.0
2015-08-06 12:30:00,226.39,226.68,226.12,226.58,15165.0,193.139,193.3864,192.9086,193.3011,15165.0
2015-08-06 13:00:00,226.54,227.62,226.54,226.98,21269.0,193.267,194.1883,193.267,193.6423,21269.0
2015-08-06 13:30:00,226.91,226.94,226.09,226.14,15563.0,193.5826,193.6082,192.8831,192.9257,15563.0
2015-08-06 14:00:00,226.07,226.67,225.9,226.63,20586.0,192.866,193.3779,192.721,193.3437,20586.0
2015-08-06 14:30:00,226.67,226.7,226.12,226.16,17319.0,193.3779,193.4035,192.9086,192.9428,17319.0
2015-08-06 15:00:00,226.13,226.55,226.02,226.23,36021.0,192.9172,193.2755,192.8233,193.0025,36021.0
2015-08-06 15:30:00,226.18,226.47,225.92,226.12,59350.0,192.9598,193.2072,192.738,192.9086,59350.0
2015-08-07 09:30:00,225.62,227.29,225.59,226.19,15917.0,192.4821,193.9068,192.4565,192.9684,15917.0
2015-08-07 10:00:00,226.43,226.78,225.76,226.04,28330.0,193.1731,193.4717,192.6015,192.8404,28330.0
2015-08-07 10:30:00,225.88,226.32,225.88,226.0,14704.0,192.7039,193.0793,192.7039,192.8063,14704.0
2015-08-07 11:00:00,226.05,226.07,225.38,225.47,21057.0,192.8489,192.866,192.2773,192.3541,21057.0
2015-08-07 11:30:00,225.47,225.98,225.25,225.93,19285.0,192.3541,192.7892,192.1664,192.7466,19285.0
2015-08-07 12:00:00,226.06,226.08,225.36,225.36,10793.0,192.8575,192.8745,192.2603,192.2603,10793.0
2015-08-07 12:30:00,225.38,225.72,225.13,225.23,12500.0,192.2773,192.5674,192.0641,192.1494,12500.0
2015-08-07 13:00:00,225.24,225.36,224.88,225.03,18566.0,192.1579,192.2603,191.8508,191.9787,18566.0
2015-08-07 13:30:00,225.21,225.88,225.12,225.76,16208.0,192.1323,192.7039,192.0555,192.6015,16208.0
2015-08-07 14:00:00,225.73,225.82,225.11,225.2,17438.0,192.5759,192.6527,192.047,192.1238,17438.0
2015-08-07 14:30:00,225.22,225.62,225.21,225.43,16353.0,192.1408,192.4821,192.1323,192.32,16353.0
2015-08-07 15:00:00,225.41,225.75,225.14,225.72,28094.0,192.3029,192.593,192.0726,192.5674,28094.0
2015-08-07 15:30:00,225.72,226.06,225.62,225.85,40886.0,192.5674,192.8575,192.4821,192.6783,40886.0
2015-08-10 09:30:00,227.32,229.09,226.35,229.09,37317.0,193.9324,195.4424,193.1049,195.4424,37317.0
2015-08-10 10:00:00,229.55,230.43,228.77,229.87,36906.0,195.8349,196.5856,195.1694,196.1079,36906.0
2015-08-10 10:30:00,229.74,229.86,228.92,229.8,13841.0,195.997,196.0993,195.2974,196.0481,13841.0
2015-08-10 11:00:00,229.95,230.43,229.69,229.69,11208.0,196.1761,196.5856,195.9543,195.9543,11208.0
2015-08-10 11:30:00,229.63,230.47,229.57,230.02,13038.0,195.9031,196.6197,195.8519,196.2358,13038.0
2015-08-10 12:00:00,229.92,230.15,229.83,229.84,5005.0,196.1505,196.3467,196.0737,196.0823,5005.0
2015-08-10 12:30:00,230.05,230.72,229.82,230.71,9530.0,196.2614,196.833,196.0652,196.8245,9530.0
2015-08-10 13:00:00,230.56,230.98,230.31,230.79,21291.0,196.6965,197.0548,196.4832,196.8927,21291.0
2015-08-10 13:30:00,230.99,230.99,229.95,230.02,18253.0,197.0634,197.0634,196.1761,196.2358,18253.0
2015-08-10 14:00:00,229.82,230.59,229.8,230.58,17435.0,196.0652,196.7221,196.0481,196.7136,17435.0
2015-08-10 14:30:00,230.59,230.71,230.23,230.55,18904.0,196.7221,196.8245,196.415,196.688,18904.0
2015-08-10 15:00:00,230.55,230.99,230.33,230.56,23272.0,196.688,197.0634,196.5003,196.6965,23272.0
2015-08-10 15:30:00,230.63,230.94,230.41,230.78,53458.0,196.7562,197.0207,196.5686,196.8842,53458.0
2015-08-11 09:30:00,228.49,229.89,226.82,226.83,39495.0,194.9306,196.1249,193.5058,193.5144,39495.0
2015-08-11 10:00:00,227.12,227.43,226.53,227.01,34688.0,193.7618,194.0262,193.2584,193.6679,34688.0
2015-08-11 10:30:00,227.05,229.09,226.99,227.85,40338.0,193.7021,195.4424,193.6509,194.3846,40338.0
2015-08-11 11:00:00,228.02,228.38,227.79,227.86,18850.0,194.5296,194.8367,194.3334,194.3931,18850.0
2015-08-11 11:30:00,227.94,228.38,226.77,227.71,44984.0,194.4613,194.8367,193.4632,194.2651,44984.0
2015-08-11 12:00:00,227.74,228.35,227.19,227.97,18714.0,194.2907,194.8111,193.8215,194.4869,18714.0
2015-08-11 12:30:00,228.08,228.4,227.61,227.79,7850.0,194.5808,194.8538,194.1798,194.3334,7850.0
2015-08-11 13:00:00,227.46,227.94,227.19,227.94,14171.0,194.0518,194.4613,193.8215,194.4613,14171.0
2015-08-11 13:30:00,227.9,228.01,227.45,227.86,13981.0,194.4272,194.5211,194.0433,194.3931,13981.0
2015-08-11 14:00:00,227.97,228.51,227.49,228.5,14920.0,194.4869,194.9476,194.0774,194.9391,14920.0
2015-08-11 14:30:00,228.34,228.63,227.91,228.47,14201.0,194.8026,195.05,194.4357,194.9135,14201.0
2015-08-11 15:00:00,228.47,228.68,227.87,228.09,27030.0,194.9135,195.0926,194.4016,194.5893,27030.0
2015-08-11 15:30:00,228.01,228.24,227.73,228.11,60996.0,194.5211,194.7173,194.2822,194.6064,60996.0
2015-08-12 09:30:00,226.68,228.33,226.13,227.78,21825.0,193.3864,194.7941,192.9172,194.3248,21825.0
2015-08-12 10:00:00,228.02,228.34,226.82,227.52,14248.0,194.5296,194.8026,193.5058,194.103,14248.0
2015-08-12 10:30:00,227.52,228.36,227.45,228.14,14600.0,194.103,194.8196,194.0433,194.632,14600.0
2015-08-12 11:00:00,228.14,228.99,227.91,228.52,19433.0,194.632,195.3571,194.4357,194.9561,19433.0
2015-08-12 11:30:00,228.87,228.87,228.01,228.06,22689.0,195.2547,195.2547,194.5211,194.5637,22689.0
2015-08-12 12:00:00,227.94,229.47,227.94,228.81,34786.0,194.4613,195.7666,194.4613,195.2036,34786.0
2015-08-12 12:30:00,228.66,229.28,228.53,228.71,34135.0,195.0756,195.6045,194.9647,195.1182,34135.0
2015-08-12 13:00:00,228.7,229.12,228.55,228.69,51437.0,195.1097,195.468,194.9817,195.1012,51437.0
2015-08-12 13:30:00,228.76,230.48,228.59,230.26,87884.0,195.1609,196.6283,195.0159,196.4406,87884.0
2015-08-12 14:00:00,230.31,230.42,229.13,230.17,63218.0,196.4832,196.5771,195.4766,196.3638,63218.0
2015-08-12 14:30:00,230.01,230.22,229.75,230.14,67822.0,196.2273,196.4065,196.0055,196.3382,67822.0
2015-08-12 15:00:00,230.17,230.91,229.97,230.8,59754.0,196.3638,196.9951,196.1932,196.9013,59754.0
2015-08-12 15:30:00,230.73,231.01,230.11,230.39,75101.0,196.8416,197.0804,196.3126,196.5515,75101.0
2015-08-13 09:30:00,228.0,230.14,225.37,229.7,47605.0,194.5125,196.3382,192.2688,195.9628,47605.0
2015-08-13 10:00:00,229.49,229.49,227.79,228.48,25641.0,195.7837,195.7837,194.3334,194.922,25641.0
2015-08-13 10:30:00,228.47,228.87,227.74,227.83,22666.0,194.9135,195.2547,194.2907,194.3675,22666.0
2015-08-13 11:00:00,227.99,228.11,227.17,227.49,27018.0,194.504,194.6064,193.8044,194.0774,27018.0
2015-08-13 11:30:00,227.39,227.39,225.74,225.98,36610.0,193.9921,193.9921,192.5845,192.7892,36610.0
2015-08-13 12:00:00,226.01,226.49,225.33,225.33,34271.0,192.8148,193.2243,192.2347,192.2347,34271.0
2015-08-13 12:30:00,225.39,225.74,224.91,225.26,35341.0,192.2859,192.5845,191.8764,192.175,35341.0
2015-08-13 13:00:00,225.24,225.8,225.0,225.78,68703.0,192.1579,192.6356,191.9531,192.6186,68703.0
2015-08-13 13:30:00,225.88,226.86,225.77,226.7,26044.0,192.7039,193.54,192.6101,193.4035,26044.0
2015-08-13 14:00:00,226.87,227.16,226.31,226.84,29737.0,193.5485,193.7959,193.0707,193.5229,29737.0
2015-08-13 14:30:00,226.85,226.91,225.98,225.98,27773.0,193.5314,193.5826,192.7892,192.7892,27773.0
2015-08-13 15:00:00,226.15,226.77,226.06,226.19,41368.0,192.9342,193.4632,192.8575,192.9684,41368.0
2015-08-13 15:30:00,226.25,226.34,225.67,225.86,111024.0,193.0196,193.0963,192.5247,192.6868,111024.0
2015-08-14 09:30:00,226.2,227.86,224.28,225.17,47481.0,192.9769,194.3931,191.3389,192.0982,47481.0
2015-08-14 10:00:00,225.28,226.06,224.98,225.39,37196.0,192.192,192.8575,191.9361,192.2859,37196.0
2015-08-14 10:30:00,225.36,225.55,224.83,225.07,20792.0,192.2603,192.4224,191.8081,192.0129,20792.0
2015-08-14 11:00:00,224.99,225.07,224.19,224.4,36627.0,191.9446,192.0129,191.2621,191.4413,36627.0
2015-08-14 11:30:00,224.27,225.56,224.27,224.92,26062.0,191.3304,192.4309,191.3304,191.8849,26062.0
2015-08-14 12:00:00,224.92,224.92,224.06,224.2,30011.0,191.8849,191.8849,191.1512,191.2706,30011.0
2015-08-14 12:30:00,224.2,224.44,223.76,224.41,46775.0,191.2706,191.4754,190.8953,191.4498,46775.0
2015-08-14 13:00:00,224.35,225.17,224.01,224.64,32816.0,191.3986,192.0982,191.1086,191.646,32816.0
2015-08-14 13:30:00,224.71,225.19,224.66,224.81,20350.0,191.7057,192.1152,191.6631,191.7911,20350.0
2015-08-14 14:00:00,224.84,224.97,224.34,224.52,27645.0,191.8166,191.9276,191.3901,191.5436,27645.0
2015-08-14 14:30:00,224.59,224.9,224.37,224.75,25300.0,191.6034,191.8678,191.4157,191.7399,25300.0
2015-08-14 15:00:00,224.9,225.24,224.64,224.73,46607.0,191.8678,192.1579,191.646,191.7228,46607.0
2015-08-14 15:30:00,224.84,225.15,224.46,224.79,111088.0,191.8166,192.0811,191.4925,191.774,111088.0
2015-08-17 09:30:00,223.88,225.69,223.04,224.66,82103.0,190.9976,192.5418,190.281,191.6631,82103.0
2015-08-17 10:00:00,224.44,226.15,224.12,225.46,39775.0,191.4754,192.9342,191.2024,192.3456,39775.0
2015-08-17 10:30:00,225.52,226.09,224.5,226.09,88976.0,192.3968,192.8831,191.5266,192.8831,88976.0
2015-08-17 11:00:00,225.9,226.52,225.18,225.39,15025.0,192.721,193.2499,192.1067,192.2859,15025.0
2015-08-17 11:30:00,225.33,226.33,225.15,226.33,18535.0,192.2347,193.0878,192.0811,193.0878,18535.0
2015-08-17 12:00:00,226.34,226.43,225.16,225.16,33861.0,193.0963,193.1731,192.0896,192.0896,33861.0
2015-08-17 12:30:00,225.16,225.86,225.03,225.69,33376.0,192.0896,192.6868,191.9787,192.5418,33376.0
2015-08-17 13:00:00,225.86,227.02,225.65,226.92,20997.0,192.6868,193.6765,192.5077,193.5911,20997.0
2015-08-17 13:30:00,227.02,227.04,225.95,225.99,25169.0,193.6765,193.6935,192.7636,192.7977,25169.0
2015-08-17 14:00:00,226.16,226.56,225.56,225.87,20392.0,192.9428,193.284,192.4309,192.6954,20392.0
2015-08-17 14:30:00,225.83,226.4,225.5,226.09,30352.0,192.6612,193.1475,192.3797,192.8831,30352.0
2015-08-17 15:00:00,226.16,226.25,225.75,226.24,34545.0,192.9428,193.0196,192.593,193.011,34545.0
2015-08-17 15:30:00,226.29,226.63,225.87,226.46,93863.0,193.0537,193.3437,192.6954,193.1987,93863.0
2015-08-18 09:30:00,225.65,227.29,225.53,227.04,16542.0,192.5077,193.9068,192.4053,193.6935,16542.0
2015-08-18 10:00:00,227.02,227.51,226.53,227.31,20155.0,193.6765,194.0945,193.2584,193.9239,20155.0
2015-08-18 10:30:00,227.48,227.71,226.81,227.04,22752.0,194.0689,194.2651,193.4973,193.6935,22752.0
2015-08-18 11:00:00,227.39,227.8,227.06,227.5,24225.0,193.9921,194.3419,193.7106,194.086,24225.0
2015-08-18 11:30:00,227.5,227.56,226.99,227.31,14352.0,194.086,194.1371,193.6509,193.9239,14352.0
2015-08-18 12:00:00,227.29,227.71,227.16,227.62,8699.0,193.9068,194.2651,193.7959,194.1883,8699.0
2015-08-18 12:30:00,227.62,227.73,227.39,227.39,6709.0,194.1883,194.2822,193.9921,193.9921,6709.0
2015-08-18 13:00:00,227.26,227.57,227.19,227.49,6894.0,193.8812,194.1457,193.8215,194.0774,6894.0
2015-08-18 13:30:00,227.51,227.64,227.11,227.22,9934.0,194.0945,194.2054,193.7532,193.8471,9934.0
2015-08-18 14:00:00,227.23,227.55,226.91,227.18,6933.0,193.8556,194.1286,193.5826,193.813,6933.0
2015-08-18 14:30:00,227.31,227.36,226.36,226.66,19168.0,193.9239,193.9665,193.1134,193.3693,19168.0
2015-08-18 15:00:00,226.78,226.96,226.37,226.53,28239.0,193.4717,193.6253,193.1219,193.2584,28239.0
2015-08-18 15:30:00,226.52,226.99,226.48,226.73,43207.0,193.2499,193.6509,193.2158,193.4291,43207.0
2015-08-19 09:30:00,226.25,226.46,224.75,225.28,27625.0,193.0196,193.1987,191.7399,192.192,27625.0
2015-08-19 10:00:00,224.93,227.13,224.93,226.67,16534.0,191.8934,193.7703,191.8934,193.3779,16534.0
2015-08-19 10:30:00,226.42,226.48,224.66,224.66,8710.0,193.1646,193.2158,191.6631,191.6631,8710.0
2015-08-19 11:00:00,224.92,225.22,224.79,224.97,17692.0,191.8849,192.1408,191.774,191.9276,17692.0
2015-08-19 11:30:00,224.96,225.25,224.7,225.22,12051.0,191.919,192.1664,191.6972,192.1408,12051.0
2015-08-19 12:00:00,225.17,225.33,223.95,224.86,19704.0,192.0982,192.2347,191.0574,191.8337,19704.0
2015-08-19 12:30:00,224.92,225.03,224.0,224.57,46464.0,191.8849,191.9787,191.1,191.5863,46464.0
2015-08-19 13:00:00,224.65,225.11,224.52,224.52,15923.0,191.6546,192.047,191.5436,191.5436,15923.0
2015-08-19 13:30:00,224.52,225.81,224.35,225.08,15250.0,191.5436,192.6442,191.3986,192.0214,15250.0
2015-08-19 14:00:00,225.33,226.82,225.24,226.22,20809.0,192.2347,193.5058,192.1579,192.994,20809.0
2015-08-19 14:30:00,226.31,226.8,225.4,225.67,10512.0,193.0707,193.4888,192.2944,192.5247,10512.0
2015-08-19 15:00:00,225.72,226.14,225.08,226.14,18322.0,192.5674,192.9257,192.0214,192.9257,18322.0
2015-08-19 15:30:00,226.14,226.51,225.52,225.56,50230.0,192.9257,193.2414,192.3968,192.4309,50230.0
2015-08-20 09:30:00,223.67,226.8,223.32,224.98,14111.0,190.8185,193.4888,190.5199,191.9361,14111.0
2015-08-20 10:00:00,224.82,225.32,224.12,224.42,14411.0,191.7996,192.2261,191.2024,191.4583,14411.0
2015-08-20 10:30:00,224.31,224.95,224.17,224.72,16200.0,191.3645,191.9105,191.2451,191.7143,16200.0
2015-08-20 11:00:00,224.72,224.93,224.09,224.68,15429.0,191.7143,191.8934,191.1768,191.6801,15429.0
2015-08-20 11:30:00,224.62,224.85,224.17,224.8,10122.0,191.629,191.8252,191.2451,191.7825,10122.0
2015-08-20 12:00:00,224.77,225.0,224.4,225.0,25337.0,191.7569,191.9531,191.4413,191.9531,25337.0
2015-08-20 12:30:00,224.87,225.17,223.84,223.98,22085.0,191.8422,192.0982,190.9635,191.083,22085.0
2015-08-20 13:00:00,223.97,225.37,223.82,225.37,24374.0,191.0744,192.2688,190.9465,192.2688,24374.0
2015-08-20 13:30:00,224.99,225.37,224.63,224.9,14880.0,191.9446,192.2688,191.6375,191.8678,14880.0
2015-08-20 14:00:00,224.93,225.16,224.71,225.02,25342.0,191.8934,192.0896,191.7057,191.9702,25342.0
2015-08-20 14:30:00,224.82,224.99,224.51,224.73,25929.0,191.7996,191.9446,191.5351,191.7228,25929.0
2015-08-20 15:00:00,224.75,225.13,224.5,225.12,37345.0,191.7399,192.0641,191.5266,192.0555,37345.0
2015-08-20 15:30:00,225.13,225.35,223.99,224.06,113028.0,192.0641,192.2517,191.0915,191.1512,113028.0
2015-08-21 09:30:00,223.23,224.64,222.36,224.05,43144.0,190.4431,191.646,189.7009,191.1427,43144.0
2015-08-21 10:00:00,224.01,224.33,223.06,223.3,26066.0,191.1086,191.3816,190.2981,190.5028,26066.0
2015-08-21 10:30:00,223.21,223.32,222.05,222.31,36632.0,190.4261,190.5199,189.4364,189.6582,36632.0
2015-08-21 11:00:00,222.26,222.6,221.81,222.43,24151.0,189.6156,189.9056,189.2317,189.7606,24151.0
2015-08-21 11:30:00,222.43,222.43,221.34,222.05,37608.0,189.7606,189.7606,188.8307,189.4364,37608.0
2015-08-21 12:00:00,221.87,223.36,221.82,222.92,27635.0,189.2829,190.554,189.2402,190.1786,27635.0
2015-08-21 12:30:00,222.98,223.14,221.54,221.54,12250.0,190.2298,190.3663,189.0013,189.0013,12250.0
2015-08-21 13:00:00,221.5,222.07,221.3,221.99,27749.0,188.9672,189.4535,188.7966,189.3852,27749.0
2015-08-21 13:30:00,221.94,222.0,221.16,221.67,37433.0,189.3426,189.3938,188.6771,189.1122,37433.0
2015-08-21 14:00:00,221.67,222.47,221.64,221.72,25768.0,189.1122,189.7947,189.0866,189.1549,25768.0
2015-08-21 14:30:00,221.9,221.98,220.45,220.77,27756.0,189.3085,189.3767,188.0714,188.3444,27756.0
2015-08-21 15:00:00,220.79,221.04,219.56,220.59,54335.0,188.3615,188.5748,187.3121,188.1909,54335.0
2015-08-21 15:30:00,220.56,220.71,219.84,219.95,133789.0,188.1653,188.2932,187.551,187.6449,133789.0
2015-08-24 09:30:00,212.9,212.9,194.42,210.84,115000.0,181.6303,181.6303,165.8646,179.8729,115000.0
2015-08-24 10:00:00,211.17,215.27,211.17,214.91,63212.0,180.1544,183.6522,180.1544,183.3451,63212.0
2015-08-24 10:30:00,214.9,216.45,214.47,215.78,109040.0,183.3366,184.6589,182.9697,184.0873,109040.0
2015-08-24 11:00:00,215.78,216.08,214.55,214.97,76688.0,184.0873,184.3433,183.038,183.3963,76688.0
2015-08-24 11:30:00,214.98,217.24,214.72,217.05,37986.0,183.4048,185.3329,183.183,185.1708,37986.0
2015-08-24 12:00:00,217.05,218.26,215.48,218.21,31982.0,185.1708,186.2031,183.8314,186.1604,31982.0
2015-08-24 12:30:00,218.05,218.77,217.45,218.71,19827.0,186.0239,186.6382,185.5121,186.587,19827.0
2015-08-24 13:00:00,218.55,219.36,217.44,217.64,24587.0,186.4505,187.1415,185.5035,185.6741,24587.0
2015-08-24 13:30:00,217.52,217.52,215.47,215.47,39058.0,185.5718,185.5718,183.8229,183.8229,39058.0
2015-08-24 14:00:00,215.41,215.6,214.22,215.17,38101.0,183.7717,183.9338,182.7565,183.5669,38101.0
2015-08-24 14:30:00,215.15,215.42,213.56,214.0,77610.0,183.5499,183.7802,182.1934,182.5688,77610.0
2015-08-24 15:00:00,214.0,214.45,212.26,212.26,69747.0,182.5688,182.9527,181.0843,181.0843,69747.0
2015-08-24 15:30:00,212.3,216.21,212.22,213.16,118503.0,181.1185,184.4542,181.0502,181.8521,118503.0
2015-08-25 09:30:00,218.42,218.42,213.55,215.23,109840.0,186.3396,186.3396,182.1849,183.6181,109840.0
2015-08-25 10:00:00,214.76,215.51,214.7,215.0,74229.0,183.2171,183.857,183.166,183.4219,74229.0
2015-08-25 10:30:00,214.91,215.46,214.89,215.2,28562.0,183.3451,183.8143,183.3281,183.5925,28562.0
2015-08-25 11:00:00,215.32,217.18,215.32,216.24,24383.0,183.6949,185.2817,183.6949,184.4798,24383.0
2015-08-25 11:30:00,215.53,215.87,215.32,215.57,16495.0,183.8741,184.1641,183.6949,183.9082,16495.0
2015-08-25 12:00:00,215.73,216.0,215.26,215.64,16854.0,184.0447,184.275,183.6437,183.9679,16854.0
2015-08-25 12:30:00,215.62,215.84,215.49,215.66,17321.0,183.9508,184.1385,183.8399,183.985,17321.0
2015-08-25 13:00:00,215.67,215.84,215.34,215.47,50327.0,183.9935,184.1385,183.712,183.8229,50327.0
2015-08-25 13:30:00,215.48,215.58,214.58,215.32,21969.0,183.8314,183.9167,183.0636,183.6949,21969.0
2015-08-25 14:00:00,215.32,216.22,215.23,215.86,30653.0,183.6949,184.4627,183.6181,184.1556,30653.0
2015-08-25 14:30:00,215.95,217.49,215.74,217.31,37156.0,184.2324,185.5462,184.0532,185.3926,37156.0
2015-08-25 15:00:00,217.4,217.4,215.05,215.27,73583.0,185.4694,185.4694,183.4646,183.6522,73583.0
2015-08-25 15:30:00,215.25,215.36,213.75,213.76,286576.0,183.6352,183.729,182.3555,182.364,286576.0
2015-08-26 09:30:00,217.18,217.9,216.32,217.0,51465.0,185.2817,185.896,184.548,185.1281,51465.0
2015-08-26 10:00:00,217.1,217.77,216.01,217.0,24643.0,185.2135,185.7851,184.2836,185.1281,24643.0
2015-08-26 10:30:00,217.1,217.36,216.1,216.21,25884.0,185.2135,185.4353,184.3603,184.4542,25884.0
2015-08-26 11:00:00,216.05,216.45,215.38,215.9,27127.0,184.3177,184.6589,183.7461,184.1897,27127.0
2015-08-26 11:30:00,215.86,216.02,214.46,215.04,24234.0,184.1556,184.2921,182.9612,183.456,24234.0
2015-08-26 12:00:00,214.94,215.35,214.6,214.6,22108.0,183.3707,183.7205,183.0806,183.0806,22108.0
2015-08-26 12:30:00,214.6,215.15,214.6,215.08,62909.0,183.0806,183.5499,183.0806,183.4901,62909.0
2015-08-26 13:00:00,215.42,215.44,214.6,215.31,32625.0,183.7802,183.7973,183.0806,183.6864,32625.0
2015-08-26 13:30:00,215.21,215.75,215.03,215.54,33982.0,183.6011,184.0617,183.4475,183.8826,33982.0
2015-08-26 14:00:00,215.61,215.81,214.85,215.47,59197.0,183.9423,184.1129,183.2939,183.8229,59197.0
2015-08-26 14:30:00,215.51,216.41,215.16,215.6,30987.0,183.857,184.6248,183.5584,183.9338,30987.0
2015-08-26 15:00:00,215.42,217.7,215.34,216.81,58509.0,183.7802,185.7253,183.712,184.9661,58509.0
2015-08-26 15:30:00,216.62,218.01,216.51,217.57,82188.0,184.804,185.9898,184.7101,185.6144,82188.0
2015-08-27 09:30:00,220.17,221.94,218.58,220.29,47714.0,187.8326,189.3426,186.4761,187.9349,47714.0
2015-08-27 10:00:00,220.31,220.8,219.49,219.68,30367.0,187.952,188.37,187.2524,187.4145,30367.0
2015-08-27 10:30:00,219.8,221.61,219.61,221.38,29025.0,187.5169,189.0611,187.3548,188.8648,29025.0
2015-08-27 11:00:00,221.29,222.46,221.13,221.37,53950.0,188.7881,189.7862,188.6516,188.8563,53950.0
2015-08-27 11:30:00,221.57,222.99,221.57,222.24,26169.0,189.0269,190.2384,189.0269,189.5985,26169.0
2015-08-27 12:00:00,222.06,223.54,222.06,222.5,24426.0,189.445,190.7076,189.445,189.8203,24426.0
2015-08-27 12:30:00,222.62,223.4,222.36,223.25,15899.0,189.9227,190.5881,189.7009,190.4602,15899.0
2015-08-27 13:00:00,223.11,224.28,222.95,223.82,31775.0,190.3407,191.3389,190.2042,190.9465,31775.0
2015-08-27 13:30:00,223.88,223.93,222.77,222.88,23431.0,190.9976,191.0403,190.0507,190.1445,23431.0
2015-08-27 14:00:00,222.78,223.25,221.95,222.5,50960.0,190.0592,190.4602,189.3511,189.8203,50960.0
2015-08-27 14:30:00,222.51,223.17,220.64,220.89,59492.0,189.8289,190.3919,188.2335,188.4468,59492.0
2015-08-27 15:00:00,221.01,222.35,220.08,222.06,52884.0,188.5492,189.6924,187.7558,189.445,52884.0
2015-08-27 15:30:00,222.07,223.96,221.57,223.88,106307.0,189.4535,191.0659,189.0269,190.9976,106307.0
2015-08-28 09:30:00,222.99,224.5,222.42,223.78,31484.0,190.2384,191.5266,189.7521,190.9123,31484.0
2015-08-28 10:00:00,224.22,224.66,223.77,224.29,17767.0,191.2877,191.6631,190.9038,191.3474,17767.0
2015-08-28 10:30:00,224.17,224.34,222.97,223.05,24179.0,191.2451,191.3901,190.2213,190.2896,24179.0
2015-08-28 11:00:00,223.04,223.81,222.46,223.81,19516.0,190.281,190.9379,189.7862,190.9379,19516.0
2015-08-28 11:30:00,223.79,223.96,222.76,222.76,13294.0,190.9209,191.0659,190.0421,190.0421,13294.0
2015-08-28 12:00:00,223.02,224.02,222.81,224.02,11542.0,190.264,191.1171,190.0848,191.1171,11542.0
2015-08-28 12:30:00,223.93,224.37,223.6,223.6,9630.0,191.0403,191.4157,190.7588,190.7588,9630.0
2015-08-28 13:00:00,223.65,223.81,223.28,223.31,11567.0,190.8014,190.9379,190.4858,190.5114,11567.0
2015-08-28 13:30:00,223.39,223.61,222.9,223.26,11429.0,190.5796,190.7673,190.1616,190.4687,11429.0
2015-08-28 14:00:00,223.27,223.97,222.94,222.97,31155.0,190.4772,191.0744,190.1957,190.2213,31155.0
2015-08-28 14:30:00,223.17,223.44,222.85,223.28,22339.0,190.3919,190.6223,190.1189,190.4858,22339.0
2015-08-28 15:00:00,223.29,223.55,222.25,222.44,52562.0,190.4943,190.7161,189.6071,189.7691,52562.0
2015-08-28 15:30:00,222.36,223.32,222.04,223.16,131689.0,189.7009,190.5199,189.4279,190.3834,131689.0
2015-08-31 09:30:00,222.32,222.32,220.52,221.13,15849.0,189.6668,189.6668,188.1311,188.6516,15849.0
2015-08-31 10:00:00,221.09,221.65,220.64,221.63,20476.0,188.6174,189.0952,188.2335,189.0781,20476.0
2015-08-31 10:30:00,221.64,222.36,221.42,221.58,18014.0,189.0866,189.7009,188.899,189.0355,18014.0
2015-08-31 11:00:00,221.54,223.25,221.32,223.25,21126.0,189.0013,190.4602,188.8136,190.4602,21126.0
2015-08-31 11:30:00,222.97,223.74,222.84,223.61,23942.0,190.2213,190.8782,190.1104,190.7673,23942.0
2015-08-31 12:00:00,223.64,224.4,223.6,224.4,11618.0,190.7929,191.4413,190.7588,191.4413,11618.0
2015-08-31 12:30:00,224.28,224.29,223.59,223.6,14254.0,191.3389,191.3474,190.7502,190.7588,14254.0
2015-08-31 13:00:00,223.58,223.95,223.26,223.47,32199.0,190.7417,191.0574,190.4687,190.6479,32199.0
2015-08-31 13:30:00,223.53,223.69,223.2,223.49,13734.0,190.6991,190.8356,190.4175,190.6649,13734.0
2015-08-31 14:00:00,223.5,223.66,223.11,223.64,18969.0,190.6735,190.81,190.3407,190.7929,18969.0
2015-08-31 14:30:00,223.59,223.79,222.82,223.04,35131.0,190.7502,190.9209,190.0933,190.281,35131.0
2015-08-31 15:00:00,223.13,223.61,222.98,223.27,34113.0,190.3578,190.7673,190.2298,190.4772,34113.0
2015-08-31 15:30:00,223.42,224.24,223.29,223.43,76159.0,190.6052,191.3048,190.4943,190.6137,76159.0
2015-09-01 09:30:00,219.68,223.87,219.12,221.38,53849.0,187.4145,190.9891,186.9368,188.8648,53849.0
2015-09-01 10:00:00,220.64,221.25,219.87,220.94,53077.0,188.2335,188.7539,187.5766,188.4895,53077.0
2015-09-01 10:30:00,221.01,221.94,219.4,219.84,71121.0,188.5492,189.3426,187.1756,187.551,71121.0
2015-09-01 11:00:00,219.64,220.45,219.49,220.23,100249.0,187.3804,188.0714,187.2524,187.8837,100249.0
2015-09-01 11:30:00,220.12,220.62,220.05,220.13,57154.0,187.7899,188.2165,187.7302,187.7984,57154.0
2015-09-01 12:00:00,220.14,220.92,219.96,220.27,54554.0,187.807,188.4724,187.6534,187.9179,54554.0
2015-09-01 12:30:00,220.14,220.24,217.75,218.05,47490.0,187.807,187.8923,185.768,186.0239,47490.0
2015-09-01 13:00:00,217.95,220.08,217.87,219.91,37072.0,185.9386,187.7558,185.8704,187.6107,37072.0
2015-09-01 13:30:00,219.81,220.2,218.76,219.65,30921.0,187.5254,187.8581,186.6296,187.3889,30921.0
2015-09-01 14:00:00,219.69,219.76,219.01,219.41,23274.0,187.4231,187.4828,186.8429,187.1842,23274.0
2015-09-01 14:30:00,219.4,220.23,219.4,219.61,40933.0,187.1756,187.8837,187.1756,187.3548,40933.0
2015-09-01 15:00:00,219.56,219.8,218.96,219.24,52637.0,187.3121,187.5169,186.8003,187.0391,52637.0
2015-09-01 15:30:00,219.26,219.32,217.76,218.75,121263.0,187.0562,187.1074,185.7765,186.6211,121263.0
2015-09-02 09:30:00,222.23,223.66,219.56,221.97,37158.0,189.59,190.81,187.3121,189.3682,37158.0
2015-09-02 10:00:00,221.98,222.51,220.75,220.85,25859.0,189.3767,189.8289,188.3274,188.4127,25859.0
2015-09-02 10:30:00,220.66,221.25,220.28,220.84,44518.0,188.2506,188.7539,187.9264,188.4041,44518.0
2015-09-02 11:00:00,220.84,222.01,220.84,221.63,17166.0,188.4041,189.4023,188.4041,189.0781,17166.0
2015-09-02 11:30:00,221.73,221.74,220.28,220.63,27948.0,189.1634,189.172,187.9264,188.225,27948.0
2015-09-02 12:00:00,220.94,221.86,220.94,221.8,10832.0,188.4895,189.2743,188.4895,189.2231,10832.0
2015-09-02 12:30:00,221.8,222.23,221.43,222.23,10738.0,189.2231,189.59,188.9075,189.59,10738.0
2015-09-02 13:00:00,222.09,222.4,221.71,222.12,10212.0,189.4706,189.735,189.1464,189.4961,10212.0
2015-09-02 13:30:00,222.1,222.55,221.95,222.22,25835.0,189.4791,189.863,189.3511,189.5815,25835.0
2015-09-02 14:00:00,222.24,222.65,221.49,221.91,37012.0,189.5985,189.9483,188.9587,189.317,37012.0
2015-09-02 14:30:00,221.99,222.65,221.77,222.44,60593.0,189.3852,189.9483,189.1976,189.7691,60593.0
2015-09-02 15:00:00,222.43,222.63,221.43,221.94,44931.0,189.7606,189.9312,188.9075,189.3426,44931.0
2015-09-02 15:30:00,221.99,223.19,221.89,223.09,74902.0,189.3852,190.409,189.2999,190.3237,74902.0
2015-09-03 09:30:00,220.8,223.9,220.48,222.3,58739.0,188.37,191.0147,188.097,189.6497,58739.0
2015-09-03 10:00:00,222.43,223.73,221.72,223.44,46550.0,189.7606,190.8697,189.1549,190.6223,46550.0
2015-09-03 10:30:00,223.15,223.37,222.49,222.95,64951.0,190.3749,190.5626,189.8118,190.2042,64951.0
2015-09-03 11:00:00,223.04,223.16,221.83,221.97,49520.0,190.281,190.3834,189.2487,189.3682,49520.0
2015-09-03 11:30:00,221.87,222.19,221.36,221.93,23090.0,189.2829,189.5559,188.8478,189.3341,23090.0
2015-09-03 12:00:00,222.09,222.57,221.56,221.71,37409.0,189.4706,189.8801,189.0184,189.1464,37409.0
2015-09-03 12:30:00,221.72,221.72,220.47,220.5,35808.0,189.1549,189.1549,188.0885,188.1141,35808.0
2015-09-03 13:00:00,220.48,221.04,219.88,220.72,36652.0,188.097,188.5748,187.5851,188.3018,36652.0
2015-09-03 13:30:00,220.76,220.8,219.21,219.36,52677.0,188.3359,188.37,187.0136,187.1415,52677.0
2015-09-03 14:00:00,219.41,220.06,219.06,219.35,43633.0,187.1842,187.7387,186.8856,187.133,43633.0
2015-09-03 14:30:00,219.32,220.38,219.01,220.13,42186.0,187.1074,188.0117,186.8429,187.7984,42186.0
2015-09-03 15:00:00,220.18,220.71,219.92,220.54,46337.0,187.8411,188.2932,187.6193,188.1482,46337.0
2015-09-03 15:30:00,220.5,221.09,220.04,220.63,85391.0,188.1141,188.6174,187.7216,188.225,85391.0
2015-09-04 09:30:00,218.73,219.29,217.2,218.21,55915.0,186.6041,187.0818,185.2988,186.1604,55915.0
2015-09-04 10:00:00,218.44,219.0,217.5,218.7,56274.0,186.3566,186.8344,185.5547,186.5785,56274.0
2015-09-04 10:30:00,218.76,219.52,218.13,218.61,24144.0,186.6296,187.278,186.0922,186.5017,24144.0
2015-09-04 11:00:00,218.74,219.03,218.29,218.78,26632.0,186.6126,186.86,186.2287,186.6467,26632.0
2015-09-04 11:30:00,218.69,218.83,218.0,218.32,34493.0,186.5699,186.6894,185.9813,186.2543,34493.0
2015-09-04 12:00:00,218.32,218.61,217.75,217.92,32444.0,186.2543,186.5017,185.768,185.913,32444.0
2015-09-04 12:30:00,217.9,218.37,217.64,218.22,20171.0,185.896,186.2969,185.6741,186.169,20171.0
2015-09-04 13:00:00,218.22,218.32,217.51,217.95,24714.0,186.169,186.2543,185.5632,185.9386,24714.0
2015-09-04 13:30:00,217.92,218.32,217.64,217.89,20757.0,185.913,186.2543,185.6741,185.8874,20757.0
2015-09-04 14:00:00,217.89,218.33,217.29,217.8,30804.0,185.8874,186.2628,185.3756,185.8106,30804.0
2015-09-04 14:30:00,217.75,218.17,217.5,218.1,34016.0,185.768,186.1263,185.5547,186.0666,34016.0
2015-09-04 15:00:00,218.12,218.6,217.84,218.43,37830.0,186.0836,186.4931,185.8448,186.3481,37830.0
2015-09-04 15:30:00,218.56,219.7,218.4,218.48,61171.0,186.459,187.4316,186.3225,186.3908,61171.0
2015-09-08 09:30:00,221.97,223.65,221.57,222.32,41330.0,189.3682,190.8014,189.0269,189.6668,41330.0
2015-09-08 10:00:00,222.39,222.82,221.85,222.44,30332.0,189.7265,190.0933,189.2658,189.7691,30332.0
2015-09-08 10:30:00,222.68,222.93,222.0,222.06,30919.0,189.9739,190.1872,189.3938,189.445,30919.0
2015-09-08 11:00:00,222.03,222.73,221.9,222.45,16293.0,189.4194,190.0166,189.3085,189.7777,16293.0
2015-09-08 11:30:00,222.35,223.04,222.31,223.04,10919.0,189.6924,190.281,189.6582,190.281,10919.0
2015-09-08 12:00:00,222.98,223.77,222.68,223.76,9526.0,190.2298,190.9038,189.9739,190.8953,9526.0
2015-09-08 12:30:00,223.77,223.77,223.26,223.26,11155.0,190.9038,190.9038,190.4687,190.4687,11155.0
2015-09-08 13:00:00,223.28,223.52,222.99,223.47,13964.0,190.4858,190.6905,190.2384,190.6479,13964.0
2015-09-08 13:30:00,223.48,223.81,223.24,223.61,12664.0,190.6564,190.9379,190.4516,190.7673,12664.0
2015-09-08 14:00:00,223.61,224.0,223.34,224.0,20428.0,190.7673,191.1,190.537,191.1,20428.0
2015-09-08 14:30:00,223.97,224.68,223.92,224.55,19405.0,191.0744,191.6801,191.0318,191.5692,19405.0
2015-09-08 15:00:00,224.56,224.67,224.1,224.49,27793.0,191.5778,191.6716,191.1853,191.5181,27793.0
2015-09-08 15:30:00,224.49,225.25,224.4,225.18,69570.0,191.5181,192.1664,191.4413,192.1067,69570.0
2015-09-09 09:30:00,227.17,227.2,223.64,225.09,44126.0,193.8044,193.83,190.7929,192.0299,44126.0
2015-09-09 10:00:00,225.07,225.56,224.19,224.87,62355.0,192.0129,192.4309,191.2621,191.8422,62355.0
2015-09-09 10:30:00,224.83,225.1,224.6,224.89,18910.0,191.8081,192.0385,191.6119,191.8593,18910.0
2015-09-09 11:00:00,224.9,225.65,224.8,224.98,42473.0,191.8678,192.5077,191.7825,191.9361,42473.0
2015-09-09 11:30:00,224.98,225.3,224.14,225.16,42729.0,191.9361,192.2091,191.2195,192.0896,42729.0
2015-09-09 12:00:00,225.3,226.44,225.14,226.44,24359.0,192.2091,193.1816,192.0726,193.1816,24359.0
2015-09-09 12:30:00,226.45,226.45,225.2,226.02,89203.0,193.1902,193.1902,192.1238,192.8233,89203.0
2015-09-09 13:00:00,226.02,226.45,225.52,225.99,31902.0,192.8233,193.1902,192.3968,192.7977,31902.0
2015-09-09 13:30:00,225.7,226.07,224.98,225.1,31163.0,192.5503,192.866,191.9361,192.0385,31163.0
2015-09-09 14:00:00,225.06,225.68,224.99,225.37,26291.0,192.0043,192.5333,191.9446,192.2688,26291.0
2015-09-09 14:30:00,225.38,225.56,224.97,225.46,29390.0,192.2773,192.4309,191.9276,192.3456,29390.0
2015-09-09 15:00:00,225.45,225.94,224.45,224.58,35278.0,192.3371,192.7551,191.4839,191.5948,35278.0
2015-09-09 15:30:00,224.31,224.55,222.49,222.6,127410.0,191.3645,191.5692,189.8118,189.9056,127410.0
2015-09-10 09:30:00,222.97,223.36,221.08,221.31,27346.0,190.2213,190.554,188.6089,188.8051,27346.0
2015-09-10 10:00:00,221.39,221.49,220.55,221.0,54794.0,188.8734,188.9587,188.1567,188.5406,54794.0
2015-09-10 10:30:00,220.89,222.42,220.88,221.93,42704.0,188.4468,189.7521,188.4383,189.3341,42704.0
2015-09-10 11:00:00,221.94,222.42,221.01,221.29,28759.0,189.3426,189.7521,188.5492,188.7881,28759.0
2015-09-10 11:30:00,221.46,222.57,221.16,222.57,38595.0,188.9331,189.8801,188.6771,189.8801,38595.0
2015-09-10 12:00:00,222.46,222.99,222.1,222.96,19348.0,189.7862,190.2384,189.4791,190.2128,19348.0
2015-09-10 12:30:00,222.76,223.65,222.66,223.65,22401.0,190.0421,190.8014,189.9568,190.8014,22401.0
2015-09-10 13:00:00,223.63,224.22,223.45,224.09,22266.0,190.7844,191.2877,190.6308,191.1768,22266.0
2015-09-10 13:30:00,224.36,224.76,224.11,224.28,21995.0,191.4071,191.7484,191.1939,191.3389,21995.0
2015-09-10 14:00:00,224.37,224.66,223.44,223.48,14319.0,191.4157,191.6631,190.6223,190.6564,14319.0
2015-09-10 14:30:00,223.49,223.66,223.16,223.17,21288.0,190.6649,190.81,190.3834,190.3919,21288.0
2015-09-10 15:00:00,223.13,223.13,222.2,222.35,21749.0,190.3578,190.3578,189.5644,189.6924,21749.0
2015-09-10 15:30:00,222.32,222.71,221.92,222.51,57043.0,189.6668,189.9995,189.3255,189.8289,57043.0
2015-09-11 09:30:00,221.8,222.99,221.5,221.5,12189.0,189.2231,190.2384,188.9672,188.9672,12189.0
2015-09-11 10:00:00,221.18,221.66,220.6,221.52,20310.0,188.6942,189.1037,188.1994,188.9843,20310.0
2015-09-11 10:30:00,221.52,221.62,220.61,220.98,33705.0,188.9843,189.0696,188.2079,188.5236,33705.0
2015-09-11 11:00:00,221.1,221.92,220.73,221.46,40451.0,188.626,189.3255,188.3103,188.9331,40451.0
2015-09-11 11:30:00,221.51,222.57,221.47,222.4,28556.0,188.9757,189.8801,188.9416,189.735,28556.0
2015-09-11 12:00:00,222.51,222.74,221.91,222.15,29031.0,189.8289,190.0251,189.317,189.5217,29031.0
2015-09-11 12:30:00,222.32,222.45,221.91,222.34,20650.0,189.6668,189.7777,189.317,189.6838,20650.0
2015-09-11 13:00:00,222.25,222.34,220.99,220.99,17266.0,189.6071,189.6838,188.5321,188.5321,17266.0
2015-09-11 13:30:00,221.05,221.34,220.86,221.33,25714.0,188.5833,188.8307,188.4212,188.8222,25714.0
2015-09-11 14:00:00,221.37,221.79,220.96,221.4,19949.0,188.8563,189.2146,188.5065,188.8819,19949.0
2015-09-11 14:30:00,221.47,222.03,221.38,221.6,20378.0,188.9416,189.4194,188.8648,189.0525,20378.0
2015-09-11 15:00:00,221.59,222.17,221.55,221.88,33318.0,189.044,189.5388,189.0099,189.2914,33318.0
2015-09-11 15:30:00,221.83,222.01,221.15,221.85,96660.0,189.2487,189.4023,188.6686,189.2658,96660.0
2015-09-14 09:30:00,221.93,222.03,216.45,216.72,57851.0,189.3341,189.4194,184.6589,184.8893,57851.0
2015-09-14 10:00:00,216.72,216.85,215.72,216.27,62349.0,184.8893,185.0002,184.0361,184.5054,62349.0
2015-09-14 10:30:00,216.36,216.51,215.57,216.2,38068.0,184.5821,184.7101,183.9082,184.4456,38068.0
2015-09-14 11:00:00,216.16,216.46,213.84,214.03,84496.0,184.4115,184.6675,182.4323,182.5944,84496.0
2015-09-14 11:30:00,213.96,216.22,213.93,216.0,59894.0,182.5346,184.4627,182.5091,184.275,59894.0
2015-09-14 12:00:00,215.92,216.36,215.5,216.21,70901.0,184.2068,184.5821,183.8485,184.4542,70901.0
2015-09-14 12:30:00,216.2,216.34,215.96,215.96,16428.0,184.4456,184.5651,184.2409,184.2409,16428.0
2015-09-14 13:00:00,216.07,217.16,215.97,216.68,29761.0,184.3347,185.2646,184.2494,184.8551,29761.0
2015-09-14 13:30:00,216.73,217.86,216.73,217.69,21770.0,184.8978,185.8618,184.8978,185.7168,21770.0
2015-09-14 14:00:00,217.74,217.79,217.18,217.48,19841.0,185.7595,185.8021,185.2817,185.5376,19841.0
2015-09-14 14:30:00,217.39,218.18,217.3,217.74,32837.0,185.4609,186.1348,185.3841,185.7595,32837.0
2015-09-14 15:00:00,217.79,218.38,217.72,217.8,43629.0,185.8021,186.3055,185.7424,185.8106,43629.0
2015-09-14 15:30:00,217.86,218.26,217.74,218.21,65646.0,185.8618,186.2031,185.7595,186.1604,65646.0
2015-09-15 09:30:00,218.55,219.19,217.93,219.19,23317.0,186.4505,186.9965,185.9216,186.9965,23317.0
2015-09-15 10:00:00,219.4,220.69,219.2,220.26,31419.0,187.1756,188.2762,187.005,187.9093,31419.0
2015-09-15 10:30:00,220.34,221.01,220.09,220.5,36604.0,187.9776,188.5492,187.7643,188.1141,36604.0
2015-09-15 11:00:00,220.6,220.74,220.27,220.54,35040.0,188.1994,188.3188,187.9179,188.1482,35040.0
2015-09-15 11:30:00,220.42,221.1,220.04,220.56,23542.0,188.0458,188.626,187.7216,188.1653,23542.0
2015-09-15 12:00:00,220.68,220.94,220.14,220.69,15817.0,188.2676,188.4895,187.807,188.2762,15817.0
2015-09-15 12:30:00,220.59,220.73,220.15,220.68,43270.0,188.1909,188.3103,187.8155,188.2676,43270.0
2015-09-15 13:00:00,220.79,222.46,220.57,222.23,38317.0,188.3615,189.7862,188.1738,189.59,38317.0
2015-09-15 13:30:00,222.01,222.81,221.89,222.35,21705.0,189.4023,190.0848,189.2999,189.6924,21705.0
2015-09-15 14:00:00,222.53,222.61,222.0,222.25,48211.0,189.8459,189.9142,189.3938,189.6071,48211.0
2015-09-15 14:30:00,222.15,222.27,221.67,221.86,18202.0,189.5217,189.6241,189.1122,189.2743,18202.0
2015-09-15 15:00:00,221.97,222.89,221.73,222.77,35425.0,189.3682,190.1531,189.1634,190.0507,35425.0
2015-09-15 15:30:00,222.65,222.77,221.78,222.07,77471.0,189.9483,190.0507,189.2061,189.4535,77471.0
2015-09-16 09:30:00,221.63,223.36,221.63,222.62,18757.0,189.0781,190.554,189.0781,189.9227,18757.0
2015-09-16 10:00:00,222.71,223.45,222.61,222.83,24374.0,189.9995,190.6308,189.9142,190.1019,24374.0
2015-09-16 10:30:00,222.87,223.47,222.04,222.15,23365.0,190.136,190.6479,189.4279,189.5217,23365.0
2015-09-16 11:00:00,222.16,223.87,222.15,223.15,17610.0,189.5303,190.9891,189.5217,190.3749,17610.0
2015-09-16 11:30:00,223.37,223.42,222.36,222.79,81393.0,190.5626,190.6052,189.7009,190.0677,81393.0
2015-09-16 12:00:00,222.73,222.94,222.12,222.16,16792.0,190.0166,190.1957,189.4961,189.5303,16792.0
2015-09-16 12:30:00,222.24,223.32,221.92,223.32,23562.0,189.5985,190.5199,189.3255,190.5199,23562.0
2015-09-16 13:00:00,223.32,223.32,222.66,222.75,17578.0,190.5199,190.5199,189.9568,190.0336,17578.0
2015-09-16 13:30:00,222.75,223.68,222.63,223.62,34085.0,190.0336,190.827,189.9312,190.7758,34085.0
2015-09-16 14:00:00,223.61,223.66,222.7,222.98,28014.0,190.7673,190.81,189.991,190.2298,28014.0
2015-09-16 14:30:00,222.84,222.94,222.22,222.69,42417.0,190.1104,190.1957,189.5815,189.9824,42417.0
2015-09-16 15:00:00,222.78,222.91,222.3,222.6,55720.0,190.0592,190.1701,189.6497,189.9056,55720.0
2015-09-16 15:30:00,222.7,222.78,222.1,222.32,94013.0,189.991,190.0592,189.4791,189.6668,94013.0
2015-09-17 09:30:00,221.64,223.0,220.91,221.6,18914.0,189.0866,190.2469,188.4639,189.0525,18914.0
2015-09-17 10:00:00,221.73,221.83,220.9,221.32,28134.0,189.1634,189.2487,188.4553,188.8136,28134.0
2015-09-17 10:30:00,221.17,221.41,220.02,220.3,57786.0,188.6857,188.8904,187.7046,187.9435,57786.0
2015-09-17 11:00:00,220.17,220.28,218.99,219.03,46747.0,187.8326,187.9264,186.8259,186.86,46747.0
2015-09-17 11:30:00,219.11,220.11,219.01,219.75,45826.0,186.9282,187.7814,186.8429,187.4742,45826.0
2015-09-17 12:00:00,219.59,220.19,219.14,219.71,23749.0,187.3377,187.8496,186.9538,187.4401,23749.0
2015-09-17 12:30:00,219.71,220.81,219.71,220.38,32717.0,187.4401,188.3786,187.4401,188.0117,32717.0
2015-09-17 13:00:00,220.27,220.97,220.02,220.87,13756.0,187.9179,188.5151,187.7046,188.4297,13756.0
2015-09-17 13:30:00,220.92,221.14,220.23,220.67,21009.0,188.4724,188.6601,187.8837,188.2591,21009.0
2015-09-17 14:00:00,220.81,221.73,219.38,220.31,38749.0,188.3786,189.1634,187.1586,187.952,38749.0
2015-09-17 14:30:00,220.16,222.01,220.11,221.3,31484.0,187.824,189.4023,187.7814,188.7966,31484.0
2015-09-17 15:00:00,221.28,221.47,218.83,219.6,39410.0,188.7795,188.9416,186.6894,187.3463,39410.0
2015-09-17 15:30:00,219.6,220.31,218.16,218.53,99507.0,187.3463,187.952,186.1178,186.4334,99507.0
2015-09-18 09:30:00,216.24,216.24,214.74,215.2,98351.0,184.4798,184.4798,183.2001,183.5925,98351.0
2015-09-18 10:00:00,215.3,215.89,214.68,215.39,37143.0,183.6778,184.1812,183.1489,183.7546,37143.0
2015-09-18 10:30:00,215.38,215.38,214.33,214.93,18638.0,183.7461,183.7461,182.8503,183.3622,18638.0
2015-09-18 11:00:00,215.08,215.5,214.84,215.09,16423.0,183.4901,183.8485,183.2854,183.4987,16423.0
2015-09-18 11:30:00,215.0,215.96,214.93,215.8,28940.0,183.4219,184.2409,183.3622,184.1044,28940.0
2015-09-18 12:00:00,215.87,215.98,215.52,215.98,22144.0,184.1641,184.258,183.8655,184.258,22144.0
2015-09-18 12:30:00,215.97,216.35,215.73,215.83,28755.0,184.2494,184.5736,184.0447,184.13,28755.0
2015-09-18 13:00:00,215.82,216.39,215.79,216.38,23583.0,184.1215,184.6077,184.0959,184.5992,23583.0
2015-09-18 13:30:00,216.38,216.47,215.19,215.46,20660.0,184.5992,184.676,183.584,183.8143,20660.0
2015-09-18 14:00:00,215.23,215.97,215.23,215.69,32437.0,183.6181,184.2494,183.6181,184.0106,32437.0
2015-09-18 14:30:00,215.7,215.92,214.64,215.31,44689.0,184.0191,184.2068,183.1148,183.6864,44689.0
2015-09-18 15:00:00,215.34,215.57,214.25,214.52,52369.0,183.712,183.9082,182.7821,183.0124,52369.0
2015-09-18 15:30:00,214.54,214.66,213.94,214.26,109698.0,183.0295,183.1318,182.5176,182.7906,109698.0
2015-09-21 09:30:00,214.29,216.0,213.32,215.17,43779.0,182.8162,184.275,181.9886,183.5669,43779.0
2015-09-21 10:00:00,214.87,215.53,214.84,214.87,43508.0,183.311,183.8741,183.2854,183.311,43508.0
2015-09-21 10:30:00,214.91,215.88,214.83,215.41,35854.0,183.3451,184.1726,183.2769,183.7717,35854.0
2015-09-21 11:00:00,215.45,215.45,214.41,214.41,50700.0,183.8058,183.8058,182.9186,182.9186,50700.0
2015-09-21 11:30:00,214.32,214.42,213.43,213.97,32013.0,182.8418,182.9271,182.0825,182.5432,32013.0
2015-09-21 12:00:00,214.07,214.16,213.64,214.0,33429.0,182.6285,182.7053,182.2616,182.5688,33429.0
2015-09-21 12:30:00,214.09,214.24,213.26,213.45,15159.0,182.6456,182.7735,181.9375,182.0996,15159.0
2015-09-21 13:00:00,213.3,214.05,213.28,213.81,19432.0,181.9716,182.6114,181.9545,182.4067,19432.0
2015-09-21 13:30:00,213.59,214.0,213.42,213.44,13285.0,182.219,182.5688,182.074,182.091,13285.0
2015-09-21 14:00:00,213.44,213.95,213.44,213.78,18862.0,182.091,182.5261,182.091,182.3811,18862.0
2015-09-21 14:30:00,213.69,214.51,213.63,214.35,23848.0,182.3043,183.0039,182.2531,182.8674,23848.0
2015-09-21 15:00:00,214.34,214.65,214.04,214.34,32549.0,182.8588,183.1233,182.6029,182.8588,32549.0
2015-09-21 15:30:00,214.37,214.44,213.54,214.18,69230.0,182.8844,182.9441,182.1763,182.7223,69230.0
2015-09-22 09:30:00,211.86,213.58,210.71,213.44,26916.0,180.7431,182.2105,179.762,182.091,26916.0
2015-09-22 10:00:00,213.62,214.01,212.87,212.95,70750.0,182.2446,182.5773,181.6047,181.673,70750.0
2015-09-22 10:30:00,213.0,213.0,212.15,212.72,36586.0,181.7156,181.7156,180.9905,181.4768,36586.0
2015-09-22 11:00:00,212.4,213.13,212.4,212.62,20791.0,181.2038,181.8266,181.2038,181.3915,20791.0
2015-09-22 11:30:00,212.62,212.75,211.87,211.91,21925.0,181.3915,181.5024,180.7516,180.7857,21925.0
2015-09-22 12:00:00,211.85,212.45,211.71,212.02,16978.0,180.7346,181.2464,180.6151,180.8796,16978.0
2015-09-22 12:30:00,212.03,212.53,211.7,212.0,10298.0,180.8881,181.3147,180.6066,180.8625,10298.0
2015-09-22 13:00:00,211.96,212.39,211.75,211.76,12778.0,180.8284,181.1952,180.6492,180.6578,12778.0
2015-09-22 13:30:00,211.85,212.2,211.39,211.69,25870.0,180.7346,181.0331,180.3421,180.5981,25870.0
2015-09-22 14:00:00,211.61,212.12,211.36,212.06,25502.0,180.5298,180.9649,180.3165,180.9137,25502.0
2015-09-22 14:30:00,212.22,212.49,211.73,212.05,34931.0,181.0502,181.2806,180.6322,180.9052,34931.0
2015-09-22 15:00:00,212.05,212.23,211.77,212.15,45266.0,180.9052,181.0587,180.6663,180.9905,45266.0
2015-09-22 15:30:00,212.15,212.93,212.03,212.58,53874.0,180.9905,181.6559,180.8881,181.3573,53874.0
2015-09-23 09:30:00,212.79,213.69,212.33,213.28,24418.0,181.5365,182.3043,181.1441,181.9545,24418.0
2015-09-23 10:00:00,213.21,213.75,211.97,212.28,25607.0,181.8948,182.3555,180.8369,181.1014,25607.0
2015-09-23 10:30:00,212.32,212.45,211.71,211.71,27082.0,181.1355,181.2464,180.6151,180.6151,27082.0
2015-09-23 11:00:00,211.73,211.89,210.02,210.23,43017.0,180.6322,180.7687,179.1733,179.3525,43017.0
2015-09-23 11:30:00,210.15,210.48,209.84,210.26,37680.0,179.2842,179.5658,179.0198,179.3781,37680.0
2015-09-23 12:00:00,210.26,210.57,209.94,210.53,25214.0,179.3781,179.6426,179.1051,179.6084,25214.0
2015-09-23 12:30:00,210.56,210.87,210.07,210.87,23050.0,179.634,179.8985,179.216,179.8985,23050.0
2015-09-23 13:00:00,210.91,211.17,210.67,210.72,16949.0,179.9326,180.1544,179.7279,179.7705,16949.0
2015-09-23 13:30:00,210.8,211.88,210.8,211.59,21425.0,179.8388,180.7601,179.8388,180.5127,21425.0
2015-09-23 14:00:00,211.72,212.42,211.25,211.7,67894.0,180.6236,181.2208,180.2227,180.6066,67894.0
2015-09-23 14:30:00,211.6,212.12,211.36,211.55,21480.0,180.5213,180.9649,180.3165,180.4786,21480.0
2015-09-23 15:00:00,211.42,211.85,210.58,210.96,45431.0,180.3677,180.7346,179.6511,179.9753,45431.0
2015-09-23 15:30:00,211.11,211.28,210.76,210.83,54320.0,180.1032,180.2483,179.8046,179.8644,54320.0
2015-09-24 09:30:00,208.55,209.6,208.1,209.01,45831.0,177.9192,178.815,177.5353,178.3117,45831.0
2015-09-24 10:00:00,209.06,209.5,208.89,209.27,23958.0,178.3543,178.7297,178.2093,178.5335,23958.0
2015-09-24 10:30:00,209.27,209.73,208.55,208.75,26598.0,178.5335,178.9259,177.9192,178.0899,26598.0
2015-09-24 11:00:00,208.69,209.47,208.65,209.06,30573.0,178.0387,178.7041,178.0046,178.3543,30573.0
2015-09-24 11:30:00,209.04,210.25,208.98,210.22,27015.0,178.3373,179.3696,178.2861,179.344,27015.0
2015-09-24 12:00:00,210.2,210.62,210.0,210.57,16876.0,179.3269,179.6852,179.1563,179.6426,16876.0
2015-09-24 12:30:00,210.5,211.15,210.49,210.62,20411.0,179.5828,180.1374,179.5743,179.6852,20411.0
2015-09-24 13:00:00,210.67,211.49,210.58,210.99,17795.0,179.7279,180.4274,179.6511,180.0009,17795.0
2015-09-24 13:30:00,211.14,213.03,211.03,212.45,60250.0,180.1288,181.7412,180.035,181.2464,60250.0
2015-09-24 14:00:00,212.39,213.21,212.03,213.15,30348.0,181.1952,181.8948,180.8881,181.8436,30348.0
2015-09-24 14:30:00,213.15,214.11,212.58,213.89,44019.0,181.8436,182.6626,181.3573,182.4749,44019.0
2015-09-24 15:00:00,213.9,214.14,213.03,213.75,56357.0,182.4835,182.6882,181.7412,182.3555,56357.0
2015-09-24 15:30:00,213.74,213.98,213.21,213.39,67528.0,182.347,182.5517,181.8948,182.0484,67528.0
2015-09-25 09:30:00,214.26,214.55,212.64,213.51,29764.0,182.7906,183.038,181.4085,182.1507,29764.0
2015-09-25 10:00:00,213.38,213.64,213.1,213.1,32944.0,182.0398,182.2616,181.801,181.801,32944.0
2015-09-25 10:30:00,213.13,213.99,213.11,213.8,28091.0,181.8266,182.5602,181.8095,182.3981,28091.0
2015-09-25 11:00:00,213.8,213.9,212.89,213.53,20868.0,182.3981,182.4835,181.6218,182.1678,20868.0
2015-09-25 11:30:00,213.36,213.5,212.7,213.14,34414.0,182.0228,182.1422,181.4597,181.8351,34414.0
2015-09-25 12:00:00,213.14,213.18,212.54,213.16,24652.0,181.8351,181.8692,181.3232,181.8521,24652.0
2015-09-25 12:30:00,213.18,214.12,213.13,213.82,27883.0,181.8692,182.6711,181.8266,182.4152,27883.0
2015-09-25 13:00:00,213.95,214.66,213.86,214.6,17241.0,182.5261,183.1318,182.4493,183.0806,17241.0
2015-09-25 13:30:00,214.51,215.1,214.16,214.25,27254.0,183.0039,183.5072,182.7053,182.7821,27254.0
2015-09-25 14:00:00,214.23,214.41,212.7,212.7,43899.0,182.765,182.9186,181.4597,181.4597,43899.0
2015-09-25 14:30:00,212.69,213.18,212.1,212.71,42452.0,181.4512,181.8692,180.9478,181.4682,42452.0
2015-09-25 15:00:00,212.84,213.61,212.47,213.26,62183.0,181.5791,182.2361,181.2635,181.9375,62183.0
2015-09-25 15:30:00,213.26,214.08,212.96,213.72,81559.0,181.9375,182.637,181.6815,182.3299,81559.0
2015-09-28 09:30:00,212.11,212.66,210.9,211.49,35758.0,180.9564,181.4256,179.9241,180.4274,35758.0
2015-09-28 10:00:00,211.36,211.87,210.89,211.48,22921.0,180.3165,180.7516,179.9156,180.4189,22921.0
2015-09-28 10:30:00,211.46,212.78,211.29,212.38,27733.0,180.4018,181.528,180.2568,181.1867,27733.0
2015-09-28 11:00:00,212.51,214.78,212.5,213.8,89784.0,181.2976,183.2342,181.2891,182.3981,89784.0
2015-09-28 11:30:00,214.04,214.78,213.45,213.52,31215.0,182.6029,183.2342,182.0996,182.1593,31215.0
2015-09-28 12:00:00,213.56,214.42,212.69,214.13,43463.0,182.1934,182.9271,181.4512,182.6797,43463.0
2015-09-28 12:30:00,213.89,214.36,213.24,213.43,31323.0,182.4749,182.8759,181.9204,182.0825,31323.0
2015-09-28 13:00:00,213.47,214.22,213.24,213.62,28995.0,182.1166,182.7565,181.9204,182.2446,28995.0
2015-09-28 13:30:00,213.77,214.09,212.82,213.1,22468.0,182.3726,182.6456,181.5621,181.801,22468.0
2015-09-28 14:00:00,212.94,212.97,212.06,212.37,23407.0,181.6645,181.6901,180.9137,181.1782,23407.0
2015-09-28 14:30:00,212.4,212.94,211.84,211.97,45546.0,181.2038,181.6645,180.726,180.8369,45546.0
2015-09-28 15:00:00,211.95,212.29,211.68,212.08,29218.0,180.8199,181.1099,180.5895,180.9308,29218.0
2015-09-28 15:30:00,212.08,212.42,211.61,211.77,81494.0,180.9308,181.2208,180.5298,180.6663,81494.0
2015-09-29 09:30:00,211.83,212.7,210.2,210.98,51068.0,180.7175,181.4597,179.3269,179.9923,51068.0
2015-09-29 10:00:00,211.01,213.15,210.37,212.69,37127.0,180.0179,181.8436,179.4719,181.4512,37127.0
2015-09-29 10:30:00,212.94,213.13,211.65,212.15,22007.0,181.6645,181.8266,180.5639,180.9905,22007.0
2015-09-29 11:00:00,211.96,212.03,210.31,211.03,24791.0,180.8284,180.8881,179.4207,180.035,24791.0
2015-09-29 11:30:00,210.93,211.67,210.86,211.18,18665.0,179.9497,180.581,179.89,180.163,18665.0
2015-09-29 12:00:00,211.15,211.17,209.72,210.02,42647.0,180.1374,180.1544,178.9174,179.1733,42647.0
2015-09-29 12:30:00,210.16,210.83,210.06,210.38,31210.0,179.2928,179.8644,179.2075,179.4805,31210.0
2015-09-29 13:00:00,210.5,210.97,209.84,210.97,29107.0,179.5828,179.9838,179.0198,179.9838,29107.0
2015-09-29 13:30:00,210.99,211.84,210.95,211.46,22622.0,180.0009,180.726,179.9667,180.4018,22622.0
2015-09-29 14:00:00,211.35,211.98,210.78,211.9,21874.0,180.308,180.8455,179.8217,180.7772,21874.0
2015-09-29 14:30:00,211.76,212.12,211.29,211.29,48021.0,180.6578,180.9649,180.2568,180.2568,48021.0
2015-09-29 15:00:00,211.33,211.64,210.86,210.93,41124.0,180.2909,180.5554,179.89,179.9497,41124.0
2015-09-29 15:30:00,211.1,212.2,210.92,211.82,98288.0,180.0947,181.0331,179.9411,180.709,98288.0
2015-09-30 09:30:00,214.17,217.71,213.78,213.96,83184.0,182.7138,185.7339,182.3811,182.5346,83184.0
2015-09-30 10:00:00,213.57,214.19,211.77,211.88,51272.0,182.2019,182.7309,180.6663,180.7601,51272.0
2015-09-30 10:30:00,211.81,211.88,210.45,211.15,34839.0,180.7004,180.7601,179.5402,180.1374,34839.0
2015-09-30 11:00:00,211.14,211.63,209.37,209.81,85010.0,180.1288,180.5469,178.6188,178.9942,85010.0
2015-09-30 11:30:00,209.8,210.66,209.61,210.63,55663.0,178.9856,179.7193,178.8236,179.6937,55663.0
2015-09-30 12:00:00,210.63,210.94,210.11,210.68,37252.0,179.6937,179.9582,179.2501,179.7364,37252.0
2015-09-30 12:30:00,210.67,210.98,210.38,210.93,24063.0,179.7279,179.9923,179.4805,179.9497,24063.0
2015-09-30 13:00:00,210.87,211.64,210.77,211.57,30605.0,179.8985,180.5554,179.8132,180.4957,30605.0
2015-09-30 13:30:00,211.57,213.04,211.41,212.89,22358.0,180.4957,181.7498,180.3592,181.6218,22358.0
2015-09-30 14:00:00,212.87,213.38,212.49,213.25,26691.0,181.6047,182.0398,181.2806,181.9289,26691.0
2015-09-30 14:30:00,213.28,213.69,212.85,213.6,19917.0,181.9545,182.3043,181.5877,182.2275,19917.0
2015-09-30 15:00:00,213.61,213.98,213.15,213.6,27331.0,182.2361,182.5517,181.8436,182.2275,27331.0
2015-09-30 15:30:00,213.62,215.02,213.6,215.01,197155.0,182.2446,183.439,182.2275,183.4304,197155.0
2015-10-01 09:30:00,214.01,215.73,213.14,213.42,71517.0,182.5773,184.0447,181.8351,182.074,71517.0
2015-10-01 10:00:00,213.42,213.64,212.64,212.99,116587.0,182.074,182.2616,181.4085,181.7071,116587.0
2015-10-01 10:30:00,212.98,213.24,212.0,212.52,129149.0,181.6986,181.9204,180.8625,181.3061,129149.0
2015-10-01 11:00:00,212.5,212.77,211.74,211.76,61480.0,181.2891,181.5194,180.6407,180.6578,61480.0
2015-10-01 11:30:00,211.79,211.95,210.04,210.04,102018.0,180.6834,180.8199,179.1904,179.1904,102018.0
2015-10-01 12:00:00,210.05,210.05,207.62,208.29,78625.0,179.1989,179.1989,177.1258,177.6974,78625.0
2015-10-01 12:30:00,208.28,209.06,207.92,208.9,78082.0,177.6889,178.3543,177.3818,178.2178,78082.0
2015-10-01 13:00:00,208.89,209.03,207.87,207.98,78289.0,178.2093,178.3287,177.3391,177.433,78289.0
2015-10-01 13:30:00,207.98,209.27,207.96,209.0,42443.0,177.433,178.5335,177.4159,178.3031,42443.0
2015-10-01 14:00:00,209.0,210.1,208.77,209.64,54760.0,178.3031,179.2416,178.1069,178.8491,54760.0
2015-10-01 14:30:00,209.7,210.25,209.28,209.52,54397.0,178.9003,179.3696,178.542,178.7468,54397.0
2015-10-01 15:00:00,209.61,210.13,209.14,209.38,54689.0,178.8236,179.2672,178.4226,178.6273,54689.0
2015-10-01 15:30:00,209.38,209.67,208.65,209.41,128793.0,178.6273,178.8747,178.0046,178.6529,128793.0
2015-10-02 09:30:00,207.69,207.69,204.52,205.58,80306.0,177.1856,177.1856,174.4811,175.3855,80306.0
2015-10-02 10:00:00,205.33,206.2,204.13,206.05,198278.0,175.1722,175.9144,174.1484,175.7864,198278.0
2015-10-02 10:30:00,205.96,206.3,205.06,205.96,54602.0,175.7096,175.9997,174.9418,175.7096,54602.0
2015-10-02 11:00:00,206.01,206.5,206.0,206.25,59647.0,175.7523,176.1703,175.7438,175.9571,59647.0
2015-10-02 11:30:00,206.41,208.14,206.24,207.93,37723.0,176.0936,177.5695,175.9485,177.3903,37723.0
2015-10-02 12:00:00,208.0,210.39,207.93,210.03,24402.0,177.45,179.489,177.3903,179.1819,24402.0
2015-10-02 12:30:00,210.14,212.13,210.04,211.9,52182.0,179.2757,180.9734,179.1904,180.7772,52182.0
2015-10-02 13:00:00,212.01,213.7,211.91,212.13,47767.0,180.8711,182.3128,180.7857,180.9734,47767.0
2015-10-02 13:30:00,212.13,212.88,211.71,212.87,38169.0,180.9734,181.6133,180.6151,181.6047,38169.0
2015-10-02 14:00:00,212.73,213.99,212.73,213.55,37964.0,181.4853,182.5602,181.4853,182.1849,37964.0
2015-10-02 14:30:00,213.51,213.51,212.44,212.62,30270.0,182.1507,182.1507,181.2379,181.3915,30270.0
2015-10-02 15:00:00,212.62,214.26,212.34,214.25,60730.0,181.3915,182.7906,181.1526,182.7821,60730.0
2015-10-02 15:30:00,214.24,215.16,214.24,215.14,111786.0,182.7735,183.5584,182.7735,183.5413,111786.0
2015-10-05 09:30:00,216.35,218.82,215.92,217.49,36119.0,184.5736,186.6808,184.2068,185.5462,36119.0
2015-10-05 10:00:00,217.54,218.07,217.22,217.51,48135.0,185.5888,186.041,185.3158,185.5632,48135.0
2015-10-05 10:30:00,217.63,218.27,217.31,218.06,21470.0,185.6656,186.2116,185.3926,186.0325,21470.0
2015-10-05 11:00:00,218.05,219.81,218.05,219.66,31667.0,186.0239,187.5254,186.0239,187.3975,31667.0
2015-10-05 11:30:00,219.62,219.89,219.08,219.46,43984.0,187.3633,187.5937,186.9026,187.2268,43984.0
2015-10-05 12:00:00,219.46,219.9,218.99,219.47,20271.0,187.2268,187.6022,186.8259,187.2354,20271.0
2015-10-05 12:30:00,219.57,219.89,219.33,219.8,25440.0,187.3207,187.5937,187.1159,187.5169,25440.0
2015-10-05 13:00:00,219.8,220.0,219.57,219.74,34982.0,187.5169,187.6875,187.3207,187.4657,34982.0
2015-10-05 13:30:00,219.72,219.78,219.09,219.7,22494.0,187.4486,187.4998,186.9112,187.4316,22494.0
2015-10-05 14:00:00,219.7,219.86,219.6,219.77,29286.0,187.4316,187.5681,187.3463,187.4913,29286.0
2015-10-05 14:30:00,219.81,220.0,219.71,219.77,45656.0,187.5254,187.6875,187.4401,187.4913,45656.0
2015-10-05 15:00:00,219.73,219.93,219.43,219.76,30208.0,187.4572,187.6278,187.2012,187.4828,30208.0
2015-10-05 15:30:00,219.75,220.04,219.36,219.77,62236.0,187.4742,187.7216,187.1415,187.4913,62236.0
2015-10-06 09:30:00,219.93,222.6,219.93,221.76,33056.0,187.6278,189.9056,187.6278,189.189,33056.0
2015-10-06 10:00:00,221.84,223.32,221.64,222.54,70962.0,189.2573,190.5199,189.0866,189.8545,70962.0
2015-10-06 10:30:00,222.41,223.61,222.4,222.76,36301.0,189.7436,190.7673,189.735,190.0421,36301.0
2015-10-06 11:00:00,222.75,223.4,222.75,223.4,18930.0,190.0336,190.5881,190.0336,190.5881,18930.0
2015-10-06 11:30:00,223.46,223.78,223.17,223.49,31490.0,190.6393,190.9123,190.3919,190.6649,31490.0
2015-10-06 12:00:00,223.55,224.54,223.55,224.34,27937.0,190.7161,191.5607,190.7161,191.3901,27937.0
2015-10-06 12:30:00,224.44,225.62,224.29,225.34,44936.0,191.4754,192.4821,191.3474,192.2432,44936.0
2015-10-06 13:00:00,225.24,225.27,224.11,224.56,21599.0,192.1579,192.1835,191.1939,191.5778,21599.0
2015-10-06 13:30:00,224.59,224.66,223.73,223.73,28784.0,191.6034,191.6631,190.8697,190.8697,28784.0
2015-10-06 14:00:00,223.69,224.73,223.38,224.73,40502.0,190.8356,191.7228,190.5711,191.7228,40502.0
2015-10-06 14:30:00,224.76,226.22,224.35,224.69,63025.0,191.7484,192.994,191.3986,191.6887,63025.0
2015-10-06 15:00:00,224.69,225.13,224.1,224.53,56740.0,191.6887,192.0641,191.1853,191.5522,56740.0
2015-10-06 15:30:00,224.55,224.8,223.53,223.79,95906.0,191.5692,191.7825,190.6991,190.9209,95906.0
2015-10-07 09:30:00,225.1,228.16,224.08,228.16,23607.0,192.0385,194.649,191.1683,194.649,23607.0
2015-10-07 10:00:00,227.82,228.11,227.51,227.86,33232.0,194.359,194.6064,194.0945,194.3931,33232.0
2015-10-07 10:30:00,227.85,227.85,225.57,226.84,25036.0,194.3846,194.3846,192.4394,193.5229,25036.0
2015-10-07 11:00:00,226.92,226.92,223.75,223.76,44029.0,193.5911,193.5911,190.8867,190.8953,44029.0
2015-10-07 11:30:00,223.82,225.19,223.77,225.0,27771.0,190.9465,192.1152,190.9038,191.9531,27771.0
2015-10-07 12:00:00,225.0,225.47,224.55,224.78,18839.0,191.9531,192.3541,191.5692,191.7655,18839.0
2015-10-07 12:30:00,224.92,225.54,224.66,225.4,26360.0,191.8849,192.4138,191.6631,192.2944,26360.0
2015-10-07 13:00:00,225.39,227.01,225.38,226.72,24215.0,192.2859,193.6679,192.2773,193.4205,24215.0
2015-10-07 13:30:00,226.81,227.65,226.81,227.33,49520.0,193.4973,194.2139,193.4973,193.9409,49520.0
2015-10-07 14:00:00,227.31,227.94,227.17,227.17,45246.0,193.9239,194.4613,193.8044,193.8044,45246.0
2015-10-07 14:30:00,227.31,227.73,226.91,227.24,41685.0,193.9239,194.2822,193.5826,193.8641,41685.0
2015-10-07 15:00:00,227.21,227.68,226.86,227.1,23402.0,193.8386,194.2395,193.54,193.7447,23402.0
2015-10-07 15:30:00,227.16,227.79,227.15,227.71,48033.0,193.7959,194.3334,193.7874,194.2651,48033.0
2015-10-08 09:30:00,227.28,229.5,227.15,229.27,40686.0,193.8983,195.7922,193.7874,195.596,40686.0
2015-10-08 10:00:00,229.43,229.73,228.37,228.84,58179.0,195.7325,195.9884,194.8282,195.2291,58179.0
2015-10-08 10:30:00,228.99,229.29,228.53,228.98,25440.0,195.3571,195.6131,194.9647,195.3486,25440.0
2015-10-08 11:00:00,229.0,229.43,228.41,229.41,29736.0,195.3656,195.7325,194.8623,195.7154,29736.0
2015-10-08 11:30:00,229.31,230.0,229.25,229.98,43419.0,195.6301,196.2188,195.5789,196.2017,43419.0
2015-10-08 12:00:00,229.98,230.0,229.49,229.87,36854.0,196.2017,196.2188,195.7837,196.1079,36854.0
2015-10-08 12:30:00,229.83,230.0,228.95,229.18,17683.0,196.0737,196.2188,195.323,195.5192,17683.0
2015-10-08 13:00:00,229.19,229.58,228.97,229.23,21102.0,195.5277,195.8605,195.3401,195.5619,21102.0
2015-10-08 13:30:00,229.21,229.8,228.8,229.58,19634.0,195.5448,196.0481,195.195,195.8605,19634.0
2015-10-08 14:00:00,229.89,230.17,229.32,230.04,35761.0,196.1249,196.3638,195.6386,196.2529,35761.0
2015-10-08 14:30:00,230.24,231.72,230.16,231.72,26184.0,196.4235,197.6861,196.3553,197.6861,26184.0
2015-10-08 15:00:00,231.7,232.64,231.35,231.35,37563.0,197.6691,198.471,197.3705,197.3705,37563.0
2015-10-08 15:30:00,231.42,231.75,230.49,231.4,97368.0,197.4302,197.7117,196.6368,197.4131,97368.0
2015-10-09 09:30:00,231.0,233.0,230.8,231.13,30797.0,197.0719,198.7781,196.9013,197.1828,30797.0
2015-10-09 10:00:00,231.14,231.41,229.11,229.77,42067.0,197.1913,197.4217,195.4595,196.0226,42067.0
2015-10-09 10:30:00,229.74,231.38,229.58,231.22,25596.0,195.997,197.3961,195.8605,197.2596,25596.0
2015-10-09 11:00:00,231.15,232.36,230.75,232.36,33507.0,197.1999,198.2321,196.8586,198.2321,33507.0
2015-10-09 11:30:00,232.18,232.33,230.68,230.71,17332.0,198.0786,198.2066,196.7989,196.8245,17332.0
2015-10-09 12:00:00,230.67,230.89,229.77,229.86,25721.0,196.7904,196.9781,196.0226,196.0993,25721.0
2015-10-09 12:30:00,229.82,230.03,229.17,229.18,23451.0,196.0652,196.2444,195.5107,195.5192,23451.0
2015-10-09 13:00:00,229.13,229.43,228.93,229.15,35342.0,195.4766,195.7325,195.3059,195.4936,35342.0
2015-10-09 13:30:00,229.08,229.7,228.48,228.98,75402.0,195.4339,195.9628,194.922,195.3486,75402.0
2015-10-09 14:00:00,229.15,229.49,228.63,229.02,45553.0,195.4936,195.7837,195.05,195.3827,45553.0
2015-10-09 14:30:00,229.09,229.46,228.57,228.84,29022.0,195.4424,195.7581,194.9988,195.2291,29022.0
2015-10-09 15:00:00,228.96,228.96,228.1,228.5,33486.0,195.3315,195.3315,194.5978,194.9391,33486.0
2015-10-09 15:30:00,228.44,229.32,228.32,229.25,115348.0,194.8879,195.6386,194.7855,195.5789,115348.0
2015-10-12 09:30:00,229.02,229.02,226.89,227.05,74113.0,195.3827,195.3827,193.5656,193.7021,74113.0
2015-10-12 10:00:00,227.01,227.13,224.95,225.64,49633.0,193.6679,193.7703,191.9105,192.4991,49633.0
2015-10-12 10:30:00,225.91,227.29,225.52,226.0,81082.0,192.7295,193.9068,192.3968,192.8063,81082.0
2015-10-12 11:00:00,226.11,226.85,225.89,226.49,35511.0,192.9001,193.5314,192.7124,193.2243,35511.0
2015-10-12 11:30:00,226.58,226.81,225.84,226.12,35337.0,193.3011,193.4973,192.6698,192.9086,35337.0
2015-10-12 12:00:00,226.29,226.29,225.91,226.1,39577.0,193.0537,193.0537,192.7295,192.8916,39577.0
2015-10-12 12:30:00,226.27,226.27,225.6,225.76,31219.0,193.0366,193.0366,192.465,192.6015,31219.0
2015-10-12 13:00:00,225.81,226.11,225.44,225.95,16532.0,192.6442,192.9001,192.3285,192.7636,16532.0
2015-10-12 13:30:00,226.03,226.12,225.22,225.34,33430.0,192.8319,192.9086,192.1408,192.2432,33430.0
2015-10-12 14:00:00,225.53,225.97,225.18,225.18,25700.0,192.4053,192.7807,192.1067,192.1067,25700.0
2015-10-12 14:30:00,225.25,225.42,224.7,224.84,44489.0,192.1664,192.3115,191.6972,191.8166,44489.0
2015-10-12 15:00:00,224.85,225.36,224.27,224.63,94817.0,191.8252,192.2603,191.3304,191.6375,94817.0
2015-10-12 15:30:00,224.63,225.17,224.4,225.08,188060.0,191.6375,192.0982,191.4413,192.0214,188060.0
2015-10-13 09:30:00,222.93,223.64,220.16,222.6,88808.0,190.1872,190.7929,187.824,189.9056,88808.0
2015-10-13 10:00:00,222.75,224.65,221.94,224.58,118786.0,190.0336,191.6546,189.3426,191.5948,118786.0
2015-10-13 10:30:00,224.78,225.35,224.62,224.95,45615.0,191.7655,192.2517,191.629,191.9105,45615.0
2015-10-13 11:00:00,224.92,226.05,224.3,224.71,36693.0,191.8849,192.8489,191.356,191.7057,36693.0
2015-10-13 11:30:00,224.5,226.0,224.5,225.27,26230.0,191.5266,192.8063,191.5266,192.1835,26230.0
2015-10-13 12:00:00,225.07,225.7,225.07,225.17,23188.0,192.0129,192.5503,192.0129,192.0982,23188.0
2015-10-13 12:30:00,225.25,225.25,224.27,224.31,31290.0,192.1664,192.1664,191.3304,191.3645,31290.0
2015-10-13 13:00:00,224.34,224.68,223.71,224.39,31225.0,191.3901,191.6801,190.8526,191.4327,31225.0
2015-10-13 13:30:00,224.39,224.4,223.19,223.4,48094.0,191.4327,191.4413,190.409,190.5881,48094.0
2015-10-13 14:00:00,223.5,224.29,223.27,223.34,59584.0,190.6735,191.3474,190.4772,190.537,59584.0
2015-10-13 14:30:00,223.33,224.26,223.28,223.78,43491.0,190.5284,191.3218,190.4858,190.9123,43491.0
2015-10-13 15:00:00,223.78,223.92,222.71,223.25,111712.0,190.9123,191.0318,189.9995,190.4602,111712.0
2015-10-13 15:30:00,223.26,223.5,222.04,222.54,177498.0,190.4687,190.6735,189.4279,189.8545,177498.0
2015-10-14 09:30:00,222.21,222.39,221.05,222.13,50200.0,189.5729,189.7265,188.5833,189.5047,50200.0
2015-10-14 10:00:00,221.91,222.9,221.6,222.72,39327.0,189.317,190.1616,189.0525,190.008,39327.0
2015-10-14 10:30:00,222.72,223.03,220.24,220.26,91578.0,190.008,190.2725,187.8923,187.9093,91578.0
2015-10-14 11:00:00,220.25,221.26,219.92,220.39,76885.0,187.9008,188.7625,187.6193,188.0202,76885.0
2015-10-14 11:30:00,220.25,222.61,220.25,222.22,51943.0,187.9008,189.9142,187.9008,189.5815,51943.0
2015-10-14 12:00:00,222.2,222.42,221.62,222.42,11965.0,189.5644,189.7521,189.0696,189.7521,11965.0
2015-10-14 12:30:00,222.24,223.61,222.24,223.44,24683.0,189.5985,190.7673,189.5985,190.6223,24683.0
2015-10-14 13:00:00,223.45,223.92,223.18,223.9,19802.0,190.6308,191.0318,190.4005,191.0147,19802.0
2015-10-14 13:30:00,223.91,224.29,221.93,222.2,63029.0,191.0232,191.3474,189.3341,189.5644,63029.0
2015-10-14 14:00:00,222.2,222.38,221.06,221.25,40265.0,189.5644,189.718,188.5918,188.7539,40265.0
2015-10-14 14:30:00,221.15,221.91,220.99,221.83,32657.0,188.6686,189.317,188.5321,189.2487,32657.0
2015-10-14 15:00:00,221.83,222.95,221.83,222.6,40470.0,189.2487,190.2042,189.2487,189.9056,40470.0
2015-10-14 15:30:00,222.59,222.9,221.34,221.54,117582.0,189.8971,190.1616,188.8307,189.0013,117582.0
2015-10-15 09:30:00,222.11,222.79,220.69,221.41,66930.0,189.4876,190.0677,188.2762,188.8904,66930.0
2015-10-15 10:00:00,221.47,221.89,220.52,220.99,101416.0,188.9416,189.2999,188.1311,188.5321,101416.0
2015-10-15 10:30:00,220.8,221.07,220.62,220.96,63970.0,188.37,188.6004,188.2165,188.5065,63970.0
2015-10-15 11:00:00,220.93,221.05,220.2,220.37,50206.0,188.4809,188.5833,187.8581,188.0032,50206.0
2015-10-15 11:30:00,220.36,220.36,217.77,218.4,67538.0,187.9946,187.9946,185.7851,186.3225,67538.0
2015-10-15 12:00:00,218.44,219.89,218.44,219.48,21765.0,186.3566,187.5937,186.3566,187.2439,21765.0
2015-10-15 12:30:00,219.48,220.4,219.27,220.4,52704.0,187.2439,188.0288,187.0647,188.0288,52704.0
2015-10-15 13:00:00,220.26,220.27,219.33,219.57,40502.0,187.9093,187.9179,187.1159,187.3207,40502.0
2015-10-15 13:30:00,219.57,220.27,219.5,219.9,51537.0,187.3207,187.9179,187.261,187.6022,51537.0
2015-10-15 14:00:00,219.92,221.12,219.92,220.81,50234.0,187.6193,188.643,187.6193,188.3786,50234.0
2015-10-15 14:30:00,221.05,222.32,220.67,221.39,120273.0,188.5833,189.6668,188.2591,188.8734,120273.0
2015-10-15 15:00:00,221.59,222.68,221.57,221.92,76993.0,189.044,189.9739,189.0269,189.3255,76993.0
2015-10-15 15:30:00,222.01,222.6,221.45,221.51,165698.0,189.4023,189.9056,188.9246,188.9757,165698.0
2015-10-16 09:30:00,211.15,217.06,209.16,210.7,566354.0,180.1374,185.1793,178.4396,179.7535,566354.0
2015-10-16 10:00:00,210.4,210.87,209.18,210.08,248598.0,179.4975,179.8985,178.4567,179.2245,248598.0
2015-10-16 10:30:00,210.09,210.55,205.69,205.72,274146.0,179.2331,179.6255,175.4793,175.5049,274146.0
2015-10-16 11:00:00,205.72,210.2,205.72,209.91,146010.0,175.5049,179.3269,175.5049,179.0795,146010.0
2015-10-16 11:30:00,209.94,210.15,208.04,208.68,111190.0,179.1051,179.2842,177.4841,178.0301,111190.0
2015-10-16 12:00:00,208.87,208.87,205.64,206.0,80071.0,178.1922,178.1922,175.4366,175.7438,80071.0
2015-10-16 12:30:00,206.01,206.06,203.9,204.85,76707.0,175.7523,175.795,173.9522,174.7627,76707.0
2015-10-16 13:00:00,204.94,206.8,204.86,206.29,75146.0,174.8395,176.4263,174.7712,175.9912,75146.0
2015-10-16 13:30:00,206.29,207.17,205.27,206.71,53187.0,175.9912,176.7419,175.121,176.3495,53187.0
2015-10-16 14:00:00,206.75,207.45,206.2,206.87,43124.0,176.3836,176.9808,175.9144,176.486,43124.0
2015-10-16 14:30:00,206.77,208.11,206.76,207.84,76929.0,176.4007,177.5439,176.3921,177.3135,76929.0
2015-10-16 15:00:00,207.83,207.83,206.13,206.71,129077.0,177.305,177.305,175.8547,176.3495,129077.0
2015-10-16 15:30:00,206.66,208.12,206.61,207.6,182116.0,176.3068,177.5524,176.2642,177.1088,182116.0
2015-10-19 09:30:00,206.68,208.49,203.08,206.67,199187.0,176.3239,177.8681,173.2526,176.3154,199187.0
2015-10-19 10:00:00,206.62,206.84,204.5,205.36,64383.0,176.2727,176.4604,174.4641,175.1978,64383.0
2015-10-19 10:30:00,205.27,205.92,203.59,203.64,122789.0,175.121,175.6755,173.6877,173.7304,122789.0
2015-10-19 11:00:00,203.64,204.71,202.82,203.93,82609.0,173.7304,174.6432,173.0308,173.9778,82609.0
2015-10-19 11:30:00,203.93,204.76,202.9,203.11,81030.0,173.9778,174.6859,173.0991,173.2782,81030.0
2015-10-19 12:00:00,203.16,204.78,203.08,204.78,73810.0,173.3209,174.703,173.2526,174.703,73810.0
2015-10-19 12:30:00,204.84,205.23,203.08,203.08,74475.0,174.7541,175.0869,173.2526,173.2526,74475.0
2015-10-19 13:00:00,203.08,203.16,202.33,202.4,77905.0,173.2526,173.3209,172.6128,172.6725,77905.0
2015-10-19 13:30:00,202.36,202.94,201.3,201.49,76968.0,172.6384,173.1332,171.7341,171.8962,76968.0
2015-10-19 14:00:00,201.49,202.4,200.82,201.56,110606.0,171.8962,172.6725,171.3246,171.9559,110606.0
2015-10-19 14:30:00,201.54,202.17,200.9,200.93,95133.0,171.9388,172.4763,171.3928,171.4184,95133.0
2015-10-19 15:00:00,200.93,202.38,200.34,202.12,128958.0,171.4184,172.6555,170.9151,172.4336,128958.0
2015-10-19 15:30:00,202.12,202.29,201.12,201.94,230121.0,172.4336,172.5787,171.5805,172.2801,230121.0
2015-10-20 09:30:00,200.54,202.64,198.94,202.64,75796.0,171.0857,172.8773,169.7207,172.8773,75796.0
2015-10-20 10:00:00,202.51,204.22,202.51,203.9,63129.0,172.7664,174.2252,172.7664,173.9522,63129.0
2015-10-20 10:30:00,203.77,205.19,203.77,204.21,84127.0,173.8413,175.0527,173.8413,174.2167,84127.0
2015-10-20 11:00:00,203.93,204.44,203.42,203.75,46344.0,173.9778,174.4129,173.5427,173.8242,46344.0
2015-10-20 11:30:00,203.81,204.49,203.37,204.15,65940.0,173.8754,174.4556,173.5001,174.1655,65940.0
2015-10-20 12:00:00,204.06,204.16,203.07,203.48,32789.0,174.0887,174.174,173.2441,173.5939,32789.0
2015-10-20 12:30:00,203.42,203.93,202.86,203.17,28101.0,173.5427,173.9778,173.065,173.3294,28101.0
2015-10-20 13:00:00,203.28,203.52,202.4,202.78,39860.0,173.4233,173.628,172.6725,172.9967,39860.0
2015-10-20 13:30:00,202.79,202.83,202.13,202.2,20308.0,173.0052,173.0394,172.4422,172.5019,20308.0
2015-10-20 14:00:00,202.24,202.47,201.11,201.38,63433.0,172.536,172.7322,171.572,171.8023,63433.0
2015-10-20 14:30:00,201.2,201.98,201.14,201.54,45344.0,171.6488,172.3142,171.5976,171.9388,45344.0
2015-10-20 15:00:00,201.49,202.04,201.43,201.86,56901.0,171.8962,172.3654,171.845,172.2118,56901.0
2015-10-20 15:30:00,201.84,202.01,201.27,201.85,174745.0,172.1948,172.3398,171.7085,172.2033,174745.0
2015-10-21 09:30:00,201.85,203.72,200.22,200.34,72630.0,172.2033,173.7986,170.8127,170.9151,72630.0
2015-10-21 10:00:00,200.22,200.72,199.41,199.41,92072.0,170.8127,171.2393,170.1217,170.1217,92072.0
2015-10-21 10:30:00,199.42,200.02,199.15,199.87,78222.0,170.1302,170.6421,169.8999,170.5141,78222.0
2015-10-21 11:00:00,199.87,201.15,199.79,200.97,50126.0,170.5141,171.6061,170.4459,171.4526,50126.0
2015-10-21 11:30:00,200.96,201.96,200.63,201.94,27004.0,171.444,172.2971,171.1625,172.2801,27004.0
2015-10-21 12:00:00,201.99,203.89,201.99,203.73,52028.0,172.3227,173.9437,172.3227,173.8072,52028.0
2015-10-21 12:30:00,203.73,204.5,203.44,204.28,34076.0,173.8072,174.4641,173.5598,174.2764,34076.0
2015-10-21 13:00:00,204.36,204.36,202.84,202.84,45166.0,174.3446,174.3446,173.0479,173.0479,45166.0
2015-10-21 13:30:00,202.96,203.49,202.16,202.58,60572.0,173.1503,173.6024,172.4678,172.8261,60572.0
2015-10-21 14:00:00,202.59,202.64,201.72,202.01,29339.0,172.8346,172.8773,172.0924,172.3398,29339.0
2015-10-21 14:30:00,202.01,202.67,201.83,202.17,81683.0,172.3398,172.9029,172.1862,172.4763,81683.0
2015-10-21 15:00:00,202.17,202.22,201.55,201.82,26765.0,172.4763,172.519,171.9474,172.1777,26765.0
2015-10-21 15:30:00,201.78,201.93,201.25,201.81,110733.0,172.1436,172.2716,171.6914,172.1692,110733.0
2015-10-22 09:30:00,203.01,206.72,202.07,206.58,120584.0,173.1929,176.358,172.391,176.2386,120584.0
2015-10-22 10:00:00,206.2,208.18,205.79,208.18,75231.0,175.9144,177.6036,175.5646,177.6036,75231.0
2015-10-22 10:30:00,208.12,208.32,207.35,208.14,56852.0,177.5524,177.723,176.8955,177.5695,56852.0
2015-10-22 11:00:00,208.1,208.88,207.92,208.3,66996.0,177.5353,178.2008,177.3818,177.706,66996.0
2015-10-22 11:30:00,208.29,209.15,207.41,208.79,57736.0,177.6974,178.4311,176.9467,178.124,57736.0
2015-10-22 12:00:00,208.87,210.74,208.74,210.5,87543.0,178.1922,179.7876,178.0813,179.5828,87543.0
2015-10-22 12:30:00,210.47,212.47,210.31,212.39,117759.0,179.5572,181.2635,179.4207,181.1952,117759.0
2015-10-22 13:00:00,212.14,213.21,211.56,211.8,108613.0,180.982,181.8948,180.4871,180.6919,108613.0
2015-10-22 13:30:00,211.75,211.76,209.48,209.5,170516.0,180.6492,180.6578,178.7126,178.7297,170516.0
2015-10-22 14:00:00,209.58,209.58,207.55,208.89,39426.0,178.798,178.798,177.0661,178.2093,39426.0
2015-10-22 14:30:00,208.94,209.83,208.73,209.42,38468.0,178.252,179.0112,178.0728,178.6615,38468.0
2015-10-22 15:00:00,209.39,210.09,209.0,209.97,50158.0,178.6359,179.2331,178.3031,179.1307,50158.0
2015-10-22 15:30:00,210.04,210.09,209.23,209.38,89498.0,179.1904,179.2331,178.4994,178.6273,89498.0
2015-10-23 09:30:00,209.57,211.13,208.42,209.37,80989.0,178.7894,180.1203,177.8083,178.6188,80989.0
2015-10-23 10:00:00,209.41,209.5,206.5,206.72,68618.0,178.6529,178.7297,176.1703,176.358,68618.0
2015-10-23 10:30:00,206.58,207.64,206.24,207.25,52365.0,176.2386,177.1429,175.9485,176.8102,52365.0
2015-10-23 11:00:00,207.25,208.0,207.03,207.46,31710.0,176.8102,177.45,176.6225,176.9893,31710.0
2015-10-23 11:30:00,207.58,208.0,207.03,207.4,28523.0,177.0917,177.45,176.6225,176.9381,28523.0
2015-10-23 12:00:00,207.43,207.82,206.76,207.61,20796.0,176.9637,177.2965,176.3921,177.1173,20796.0
2015-10-23 12:30:00,207.52,207.77,207.25,207.5,20071.0,177.0405,177.2538,176.8102,177.0235,20071.0
2015-10-23 13:00:00,207.46,207.61,206.89,207.56,31164.0,176.9893,177.1173,176.5031,177.0746,31164.0
2015-10-23 13:30:00,207.67,208.06,207.29,207.51,60878.0,177.1685,177.5012,176.8443,177.032,60878.0
2015-10-23 14:00:00,207.6,208.16,207.31,207.92,65042.0,177.1088,177.5865,176.8614,177.3818,65042.0
2015-10-23 14:30:00,208.03,208.23,207.75,208.05,57013.0,177.4756,177.6462,177.2367,177.4927,57013.0
2015-10-23 15:00:00,208.21,208.46,207.97,208.24,88478.0,177.6292,177.8425,177.4244,177.6548,88478.0
2015-10-23 15:30:00,208.34,208.41,207.66,207.71,77675.0,177.7401,177.7998,177.16,177.2026,77675.0
2015-10-26 09:30:00,208.03,209.54,206.49,208.65,68693.0,177.4756,178.7638,176.1618,178.0046,68693.0
2015-10-26 10:00:00,208.44,208.51,206.98,207.52,40692.0,177.8254,177.8851,176.5798,177.0405,40692.0
2015-10-26 10:30:00,207.73,207.73,206.6,206.76,17671.0,177.2197,177.2197,176.2556,176.3921,17671.0
2015-10-26 11:00:00,206.96,207.07,206.33,206.37,19439.0,176.5628,176.6566,176.0253,176.0594,19439.0
2015-10-26 11:30:00,206.34,207.25,206.34,206.89,17905.0,176.0338,176.8102,176.0338,176.5031,17905.0
2015-10-26 12:00:00,206.98,207.19,206.4,206.91,27419.0,176.5798,176.759,176.085,176.5201,27419.0
2015-10-26 12:30:00,207.02,207.13,206.5,206.65,17384.0,176.614,176.7078,176.1703,176.2983,17384.0
2015-10-26 13:00:00,206.64,207.24,206.42,206.95,20444.0,176.2898,176.8016,176.1021,176.5542,20444.0
2015-10-26 13:30:00,206.95,207.0,206.32,206.51,11681.0,176.5542,176.5969,176.0168,176.1789,11681.0
2015-10-26 14:00:00,206.52,206.85,206.05,206.25,29260.0,176.1874,176.4689,175.7864,175.9571,29260.0
2015-10-26 14:30:00,206.37,206.59,206.08,206.23,27850.0,176.0594,176.2471,175.812,175.94,27850.0
2015-10-26 15:00:00,206.3,206.35,205.89,206.0,34751.0,175.9997,176.0424,175.6499,175.7438,34751.0
2015-10-26 15:30:00,206.02,206.36,205.88,206.17,50038.0,175.7608,176.0509,175.6414,175.8888,50038.0
2015-10-27 09:30:00,204.22,205.5,202.64,204.2,247019.0,174.2252,175.3172,172.8773,174.2081,247019.0
2015-10-27 10:00:00,204.74,204.84,203.24,204.33,12252.0,174.6688,174.7541,173.3891,174.3191,12252.0
2015-10-27 10:30:00,204.39,205.06,203.91,204.9,16739.0,174.3702,174.9418,173.9607,174.8053,16739.0
2015-10-27 11:00:00,204.9,205.31,204.36,204.79,22364.0,174.8053,175.1551,174.3446,174.7115,22364.0
2015-10-27 11:30:00,204.64,205.17,204.28,204.45,19070.0,174.5835,175.0357,174.2764,174.4214,19070.0
2015-10-27 12:00:00,204.48,204.65,203.99,204.21,24342.0,174.447,174.5921,174.029,174.2167,24342.0
2015-10-27 12:30:00,204.33,204.33,203.17,203.21,13789.0,174.3191,174.3191,173.3294,173.3636,13789.0
2015-10-27 13:00:00,203.2,203.44,202.81,203.37,16586.0,173.355,173.5598,173.0223,173.5001,16586.0
2015-10-27 13:30:00,203.52,203.69,202.81,203.05,15861.0,173.628,173.7731,173.0223,173.2271,15861.0
2015-10-27 14:00:00,203.02,203.42,202.81,202.98,30738.0,173.2015,173.5427,173.0223,173.1673,30738.0
2015-10-27 14:30:00,202.98,202.99,202.23,202.46,26702.0,173.1673,173.1759,172.5275,172.7237,26702.0
2015-10-27 15:00:00,202.46,203.23,202.33,203.01,49177.0,172.7237,173.3806,172.6128,173.1929,49177.0
2015-10-27 15:30:00,203.05,203.15,202.13,202.57,128278.0,173.2271,173.3124,172.4422,172.8176,128278.0
2015-10-28 09:30:00,203.3,204.96,202.39,204.26,100042.0,173.4403,174.8565,172.664,174.2593,100042.0
2015-10-28 10:00:00,204.26,206.2,204.22,205.58,169757.0,174.2593,175.9144,174.2252,175.3855,169757.0
2015-10-28 10:30:00,205.6,208.16,205.45,208.16,91766.0,175.4025,177.5865,175.2746,177.5865,91766.0
2015-10-28 11:00:00,207.9,208.19,205.91,207.59,75414.0,177.3647,177.6121,175.667,177.1002,75414.0
2015-10-28 11:30:00,207.71,207.75,206.3,207.13,25348.0,177.2026,177.2367,175.9997,176.7078,25348.0
2015-10-28 12:00:00,207.25,207.55,206.35,206.88,43152.0,176.8102,177.0661,176.0424,176.4945,43152.0
2015-10-28 12:30:00,206.94,207.05,205.9,206.26,39221.0,176.5457,176.6396,175.6585,175.9656,39221.0
2015-10-28 13:00:00,206.21,206.45,205.95,206.4,22229.0,175.9229,176.1277,175.7011,176.085,22229.0
2015-10-28 13:30:00,206.54,207.78,206.31,207.78,29411.0,176.2045,177.2623,176.0082,177.2623,29411.0
2015-10-28 14:00:00,207.71,207.77,204.47,205.69,62954.0,177.2026,177.2538,174.4385,175.4793,62954.0
2015-10-28 14:30:00,205.64,206.8,205.21,206.25,38257.0,175.4366,176.4263,175.0698,175.9571,38257.0
2015-10-28 15:00:00,206.46,207.43,206.14,206.85,29838.0,176.1362,176.9637,175.8632,176.4689,29838.0
2015-10-28 15:30:00,206.88,207.67,206.66,207.29,77453.0,176.4945,177.1685,176.3068,176.8443,77453.0
2015-10-29 09:30:00,207.12,208.72,205.45,207.23,23359.0,176.6993,178.0643,175.2746,176.7931,23359.0
2015-10-29 10:00:00,206.97,208.64,206.97,208.32,38917.0,176.5713,177.996,176.5713,177.723,38917.0
2015-10-29 10:30:00,208.15,208.34,206.63,207.66,15504.0,177.578,177.7401,176.2812,177.16,15504.0
2015-10-29 11:00:00,207.37,208.7,207.26,208.7,20727.0,176.9126,178.0472,176.8187,178.0472,20727.0
2015-10-29 11:30:00,208.85,208.99,208.45,208.99,19765.0,178.1752,178.2946,177.8339,178.2946,19765.0
2015-10-29 12:00:00,208.99,209.52,208.93,209.22,9853.0,178.2946,178.7468,178.2434,178.4908,9853.0
2015-10-29 12:30:00,209.37,209.5,208.92,209.04,52575.0,178.6188,178.7297,178.2349,178.3373,52575.0
2015-10-29 13:00:00,209.07,209.54,208.83,208.93,17551.0,178.3629,178.7638,178.1581,178.2434,17551.0
2015-10-29 13:30:00,208.95,209.03,207.65,207.91,27958.0,178.2605,178.3287,177.1514,177.3732,27958.0
2015-10-29 14:00:00,207.91,208.13,207.69,207.73,17643.0,177.3732,177.5609,177.1856,177.2197,17643.0
2015-10-29 14:30:00,207.74,207.91,207.55,207.78,15764.0,177.2282,177.3732,177.0661,177.2623,15764.0
2015-10-29 15:00:00,207.84,208.23,207.71,207.93,43377.0,177.3135,177.6462,177.2026,177.3903,43377.0
2015-10-29 15:30:00,207.86,208.49,207.83,208.28,72025.0,177.3306,177.8681,177.305,177.6889,72025.0
2015-10-30 09:30:00,208.79,210.99,208.79,209.63,38037.0,178.124,180.0009,178.124,178.8406,38037.0
2015-10-30 10:00:00,209.62,210.39,208.97,209.22,30783.0,178.8321,179.489,178.2776,178.4908,30783.0
2015-10-30 10:30:00,208.85,209.84,208.85,209.19,29378.0,178.1752,179.0198,178.1752,178.4652,29378.0
2015-10-30 11:00:00,209.09,209.31,208.29,208.81,27148.0,178.3799,178.5676,177.6974,178.1411,27148.0
2015-10-30 11:30:00,208.82,209.34,208.23,208.99,35789.0,178.1496,178.5932,177.6462,178.2946,35789.0
2015-10-30 12:00:00,208.98,209.89,208.91,209.89,30712.0,178.2861,179.0624,178.2264,179.0624,30712.0
2015-10-30 12:30:00,209.68,210.49,209.45,210.49,12805.0,178.8833,179.5743,178.6871,179.5743,12805.0
2015-10-30 13:00:00,210.44,210.5,209.52,209.81,34959.0,179.5316,179.5828,178.7468,178.9942,34959.0
2015-10-30 13:30:00,209.81,210.53,209.68,210.0,32517.0,178.9942,179.6084,178.8833,179.1563,32517.0
2015-10-30 14:00:00,209.99,210.43,209.76,210.14,28186.0,179.1477,179.5231,178.9515,179.2757,28186.0
2015-10-30 14:30:00,210.2,210.57,209.78,209.99,51352.0,179.3269,179.6426,178.9686,179.1477,51352.0
2015-10-30 15:00:00,209.81,210.91,209.78,210.55,61450.0,178.9942,179.9326,178.9686,179.6255,61450.0
2015-10-30 15:30:00,210.45,210.59,209.86,209.86,101716.0,179.5402,179.6596,179.0368,179.0368,101716.0
2015-11-02 09:30:00,210.03,210.61,207.66,207.81,40525.0,179.1819,179.6767,177.16,177.2879,40525.0
2015-11-02 10:00:00,207.93,208.59,207.2,208.36,36352.0,177.3903,177.9534,176.7675,177.7571,36352.0
2015-11-02 10:30:00,208.21,208.21,206.76,207.08,68573.0,177.6292,177.6292,176.3921,176.6651,68573.0
2015-11-02 11:00:00,207.13,208.23,207.0,208.15,14446.0,176.7078,177.6462,176.5969,177.578,14446.0
2015-11-02 11:30:00,208.35,208.87,208.02,208.02,25710.0,177.7486,178.1922,177.4671,177.4671,25710.0
2015-11-02 12:00:00,208.11,209.16,208.07,209.11,39781.0,177.5439,178.4396,177.5097,178.397,39781.0
2015-11-02 12:30:00,209.07,209.9,208.97,209.81,23368.0,178.3629,179.071,178.2776,178.9942,23368.0
2015-11-02 13:00:00,209.85,210.28,209.35,209.91,14466.0,179.0283,179.3951,178.6017,179.0795,14466.0
2015-11-02 13:30:00,209.99,210.13,209.62,209.9,24305.0,179.1477,179.2672,178.8321,179.071,24305.0
2015-11-02 14:00:00,209.91,210.28,209.66,210.28,10208.0,179.0795,179.3951,178.8662,179.3951,10208.0
2015-11-02 14:30:00,210.25,211.53,210.16,211.24,38042.0,179.3696,180.4616,179.2928,180.2141,38042.0
2015-11-02 15:00:00,211.22,211.9,211.09,211.87,25469.0,180.1971,180.7772,180.0862,180.7516,25469.0
2015-11-02 15:30:00,211.77,211.89,210.9,211.15,73564.0,180.6663,180.7687,179.9241,180.1374,73564.0
2015-11-03 09:30:00,211.83,212.22,210.18,210.44,30791.0,180.7175,181.0502,179.3098,179.5316,30791.0
2015-11-03 10:00:00,210.36,211.1,210.24,210.75,29188.0,179.4634,180.0947,179.361,179.7961,29188.0
2015-11-03 10:30:00,210.78,211.07,209.8,210.62,39750.0,179.8217,180.0691,178.9856,179.6852,39750.0
2015-11-03 11:00:00,210.59,211.81,210.51,211.42,22313.0,179.6596,180.7004,179.5914,180.3677,22313.0
2015-11-03 11:30:00,211.34,212.55,211.22,212.0,38502.0,180.2995,181.3317,180.1971,180.8625,38502.0
2015-11-03 12:00:00,212.0,212.32,211.64,211.73,33790.0,180.8625,181.1355,180.5554,180.6322,33790.0
2015-11-03 12:30:00,211.68,212.06,210.88,211.06,63686.0,180.5895,180.9137,179.907,180.0606,63686.0
2015-11-03 13:00:00,210.93,211.06,210.15,210.59,52467.0,179.9497,180.0606,179.2842,179.6596,52467.0
2015-11-03 13:30:00,210.59,211.31,210.44,210.98,29038.0,179.6596,180.2739,179.5316,179.9923,29038.0
2015-11-03 14:00:00,210.91,212.02,210.6,211.84,74620.0,179.9326,180.8796,179.6681,180.726,74620.0
2015-11-03 14:30:00,211.84,212.49,211.76,212.16,63024.0,180.726,181.2806,180.6578,180.999,63024.0
2015-11-03 15:00:00,212.2,212.2,211.06,211.93,47221.0,181.0331,181.0331,180.0606,180.8028,47221.0
2015-11-03 15:30:00,211.87,211.93,210.85,211.09,70418.0,180.7516,180.8028,179.8814,180.0862,70418.0
2015-11-04 09:30:00,211.83,213.15,211.42,213.15,35591.0,180.7175,181.8436,180.3677,181.8436,35591.0
2015-11-04 10:00:00,213.32,213.97,212.15,212.72,51183.0,181.9886,182.5432,180.9905,181.4768,51183.0
2015-11-04 10:30:00,212.63,212.68,211.41,212.68,46673.0,181.4,181.4426,180.3592,181.4426,46673.0
2015-11-04 11:00:00,212.52,212.63,211.2,212.08,35289.0,181.3061,181.4,180.18,180.9308,35289.0
2015-11-04 11:30:00,212.07,212.51,211.34,212.46,30479.0,180.9222,181.2976,180.2995,181.255,30479.0
2015-11-04 12:00:00,212.46,213.69,212.3,213.38,30081.0,181.255,182.3043,181.1185,182.0398,30081.0
2015-11-04 12:30:00,213.3,213.56,211.97,212.19,25509.0,181.9716,182.1934,180.8369,181.0246,25509.0
2015-11-04 13:00:00,212.16,212.27,210.72,211.32,43992.0,180.999,181.0929,179.7705,180.2824,43992.0
2015-11-04 13:30:00,211.39,212.32,211.18,211.23,31146.0,180.3421,181.1355,180.163,180.2056,31146.0
2015-11-04 14:00:00,211.27,211.56,210.3,210.62,47723.0,180.2397,180.4871,179.4122,179.6852,47723.0
2015-11-04 14:30:00,210.6,211.27,210.4,210.89,59106.0,179.6681,180.2397,179.4975,179.9156,59106.0
2015-11-04 15:00:00,210.82,211.04,210.25,210.5,55577.0,179.8558,180.0435,179.3696,179.5828,55577.0
2015-11-04 15:30:00,210.37,210.67,209.97,210.61,52932.0,179.4719,179.7279,179.1307,179.6767,52932.0
2015-11-05 09:30:00,209.63,211.75,209.19,209.5,22946.0,179.8381,181.6568,179.4606,179.7265,22946.0
2015-11-05 10:00:00,209.54,209.6,206.66,207.86,195565.0,179.7608,179.8123,177.2901,178.3196,195565.0
2015-11-05 10:30:00,208.0,209.9,207.86,209.9,46001.0,178.4397,180.0697,178.3196,180.0697,46001.0
2015-11-05 11:00:00,209.73,210.19,209.33,210.19,23312.0,179.9238,180.3185,179.5807,180.3185,23312.0
2015-11-05 11:30:00,210.08,210.46,209.7,210.31,23796.0,180.2241,180.5501,179.8981,180.4214,23796.0
2015-11-05 12:00:00,210.25,210.97,209.82,210.35,29376.0,180.3699,180.9876,180.0011,180.4557,29376.0
2015-11-05 12:30:00,210.42,211.43,210.21,211.16,64058.0,180.5158,181.3822,180.3356,181.1506,64058.0
2015-11-05 13:00:00,211.35,211.53,210.91,211.02,57059.0,181.3136,181.468,180.9361,181.0305,57059.0
2015-11-05 13:30:00,210.94,211.42,210.69,210.99,39853.0,180.9619,181.3737,180.7474,181.0048,39853.0
2015-11-05 14:00:00,210.99,211.0,209.57,209.89,24879.0,181.0048,181.0134,179.7866,180.0611,24879.0
2015-11-05 14:30:00,209.91,210.29,209.84,210.23,18845.0,180.0783,180.4043,180.0182,180.3528,18845.0
2015-11-05 15:00:00,210.26,210.26,209.33,210.24,42144.0,180.3785,180.3785,179.5807,180.3614,42144.0
2015-11-05 15:30:00,210.32,210.32,209.59,209.82,29837.0,180.43,180.43,179.8037,180.0011,29837.0
2015-11-06 09:30:00,208.8,210.83,206.85,206.85,15889.0,179.126,180.8675,177.4531,177.4531,15889.0
2015-11-06 10:00:00,206.87,208.51,206.87,208.33,21086.0,177.4703,178.8772,177.4703,178.7228,21086.0
2015-11-06 10:30:00,208.5,210.31,208.5,209.63,49700.0,178.8686,180.4214,178.8686,179.8381,49700.0
2015-11-06 11:00:00,209.63,210.31,209.15,209.69,61139.0,179.8381,180.4214,179.4263,179.8895,61139.0
2015-11-06 11:30:00,209.89,211.12,209.63,210.82,39903.0,180.0611,181.1163,179.8381,180.8589,39903.0
2015-11-06 12:00:00,210.8,211.28,210.3,210.85,46705.0,180.8418,181.2536,180.4128,180.8847,46705.0
2015-11-06 12:30:00,210.97,211.68,210.72,211.59,30881.0,180.9876,181.5967,180.7732,181.5195,30881.0
2015-11-06 13:00:00,211.74,212.03,211.69,211.69,22497.0,181.6482,181.897,181.6053,181.6053,22497.0
2015-11-06 13:30:00,211.68,211.78,211.14,211.38,20696.0,181.5967,181.6825,181.1335,181.3394,20696.0
2015-11-06 14:00:00,211.51,212.33,211.35,212.02,33684.0,181.4509,182.1543,181.3136,181.8884,33684.0
2015-11-06 14:30:00,211.95,212.24,211.5,212.04,32592.0,181.8283,182.0771,181.4423,181.9056,32592.0
2015-11-06 15:00:00,212.1,212.24,211.82,211.99,34743.0,181.957,182.0771,181.7168,181.8627,34743.0
2015-11-06 15:30:00,211.97,212.27,211.91,212.22,66591.0,181.8455,182.1029,181.794,182.06,66591.0
2015-11-09 09:30:00,211.01,211.27,209.36,209.91,25147.0,181.0219,181.245,179.6064,180.0783,25147.0
2015-11-09 10:00:00,209.37,209.85,208.13,208.22,17408.0,179.615,180.0268,178.5512,178.6284,17408.0
2015-11-09 10:30:00,208.2,208.57,207.91,208.57,9852.0,178.6113,178.9287,178.3625,178.9287,9852.0
2015-11-09 11:00:00,208.37,208.5,206.98,207.42,15519.0,178.7571,178.8686,177.5647,177.9421,15519.0
2015-11-09 11:30:00,207.29,207.91,207.13,207.66,26292.0,177.8306,178.3625,177.6933,178.148,26292.0
2015-11-09 12:00:00,207.53,207.78,206.95,207.78,19958.0,178.0365,178.251,177.5389,178.251,19958.0
2015-11-09 12:30:00,207.78,208.01,207.51,207.79,16062.0,178.251,178.4483,178.0193,178.2596,16062.0
2015-11-09 13:00:00,207.96,208.2,207.13,207.65,17979.0,178.4054,178.6113,177.6933,178.1394,17979.0
2015-11-09 13:30:00,207.62,208.45,207.52,208.45,26955.0,178.1137,178.8258,178.0279,178.8258,26955.0
2015-11-09 14:00:00,208.4,208.69,207.75,207.91,11921.0,178.7829,179.0316,178.2252,178.3625,11921.0
2015-11-09 14:30:00,207.93,208.34,207.55,207.96,36994.0,178.3797,178.7314,178.0537,178.4054,36994.0
2015-11-09 15:00:00,207.85,208.48,207.62,208.48,37999.0,178.311,178.8515,178.1137,178.8515,37999.0
2015-11-09 15:30:00,208.44,209.44,208.36,208.81,52832.0,178.8172,179.6751,178.7485,179.1346,52832.0
2015-11-10 09:30:00,209.02,211.81,208.82,211.81,36973.0,179.3147,181.7082,179.1432,181.7082,36973.0
2015-11-10 10:00:00,211.9,212.17,209.22,209.22,27989.0,181.7855,182.0171,179.4863,179.4863,27989.0
2015-11-10 10:30:00,209.42,209.47,207.34,207.66,51209.0,179.6579,179.7008,177.8735,178.148,51209.0
2015-11-10 11:00:00,207.9,208.49,207.15,207.19,49527.0,178.3539,178.8601,177.7105,177.7448,49527.0
2015-11-10 11:30:00,207.44,208.43,207.22,208.29,30934.0,177.9593,178.8086,177.7706,178.6885,30934.0
2015-11-10 12:00:00,208.19,209.64,207.92,208.23,94924.0,178.6027,179.8466,178.3711,178.637,94924.0
2015-11-10 12:30:00,208.05,208.73,207.49,208.73,27181.0,178.4826,179.066,178.0022,179.066,27181.0
2015-11-10 13:00:00,208.83,208.83,208.09,208.63,32256.0,179.1518,179.1518,178.5169,178.9802,32256.0
2015-11-10 13:30:00,208.74,208.87,208.4,208.87,13197.0,179.0745,179.1861,178.7829,179.1861,13197.0
2015-11-10 14:00:00,208.75,209.12,208.61,209.0,27101.0,179.0831,179.4005,178.963,179.2976,27101.0
2015-11-10 14:30:00,209.12,209.99,209.12,209.96,22351.0,179.4005,180.1469,179.4005,180.1212,22351.0
2015-11-10 15:00:00,209.94,210.46,209.86,210.41,48334.0,180.104,180.5501,180.0354,180.5072,48334.0
2015-11-10 15:30:00,210.37,210.95,210.21,210.91,111793.0,180.4729,180.9705,180.3356,180.9361,111793.0
2015-11-11 09:30:00,211.05,211.05,209.63,209.91,19194.0,181.0563,181.0563,179.8381,180.0783,19194.0
2015-11-11 10:00:00,209.65,210.12,208.86,209.43,23790.0,179.8552,180.2584,179.1775,179.6665,23790.0
2015-11-11 10:30:00,209.43,209.56,208.54,209.04,37936.0,179.6665,179.778,178.903,179.3319,37936.0
2015-11-11 11:00:00,209.0,210.84,208.95,210.51,52739.0,179.2976,180.8761,179.2547,180.593,52739.0
2015-11-11 11:30:00,210.64,211.7,210.21,211.53,33329.0,180.7045,181.6139,180.3356,181.468,33329.0
2015-11-11 12:00:00,211.67,212.72,211.57,212.52,32306.0,181.5881,182.4889,181.5024,182.3173,32306.0
2015-11-11 12:30:00,212.46,212.46,211.72,211.91,25760.0,182.2659,182.2659,181.631,181.794,25760.0
2015-11-11 13:00:00,211.94,212.3,211.68,211.75,29977.0,181.8198,182.1286,181.5967,181.6568,29977.0
2015-11-11 13:30:00,211.74,212.37,211.59,211.93,15693.0,181.6482,182.1887,181.5195,181.8112,15693.0
2015-11-11 14:00:00,211.78,211.86,210.94,211.82,22982.0,181.6825,181.7511,180.9619,181.7168,22982.0
2015-11-11 14:30:00,211.93,212.56,211.36,211.58,46590.0,181.8112,182.3517,181.3222,181.5109,46590.0
2015-11-11 15:00:00,211.66,212.41,211.64,211.96,38778.0,181.5796,182.223,181.5624,181.8369,38778.0
2015-11-11 15:30:00,212.12,212.13,210.98,211.17,77325.0,181.9742,181.9828,180.9962,181.1592,77325.0
2015-11-12 09:30:00,209.45,210.54,208.31,210.54,43393.0,179.6836,180.6187,178.7057,180.6187,43393.0
2015-11-12 10:00:00,210.55,211.44,210.08,210.74,23794.0,180.6273,181.3908,180.2241,180.7903,23794.0
2015-11-12 10:30:00,210.55,212.02,210.3,211.9,19352.0,180.6273,181.8884,180.4128,181.7855,19352.0
2015-11-12 11:00:00,212.15,212.15,210.04,210.4,15970.0,181.9999,181.9999,180.1898,180.4986,15970.0
2015-11-12 11:30:00,210.18,210.18,207.61,207.63,55722.0,180.3099,180.3099,178.1051,178.1223,55722.0
2015-11-12 12:00:00,207.48,207.76,202.65,203.94,240810.0,177.9936,178.2338,173.85,174.9567,240810.0
2015-11-12 12:30:00,204.04,205.39,204.0,204.86,70221.0,175.0425,176.2006,175.0082,175.746,70221.0
2015-11-12 13:00:00,204.74,204.83,203.07,204.48,38642.0,175.643,175.7202,174.2103,175.42,38642.0
2015-11-12 13:30:00,204.5,210.52,204.5,205.95,194307.0,175.4371,180.6016,175.4371,176.681,194307.0
2015-11-12 14:00:00,205.95,206.58,200.2,202.31,261799.0,176.681,177.2215,171.7482,173.5584,261799.0
2015-11-12 14:30:00,202.53,202.58,199.57,200.28,100145.0,173.7471,173.79,171.2078,171.8168,100145.0
2015-11-12 15:00:00,200.3,201.95,199.9,200.7,163243.0,171.834,173.2495,171.4909,172.1772,163243.0
2015-11-12 15:30:00,200.55,200.74,199.09,199.8,263193.0,172.0485,172.2115,170.796,171.4051,263193.0
2015-11-13 09:30:00,199.0,199.54,197.33,197.45,150747.0,170.7188,171.182,169.2861,169.389,150747.0
2015-11-13 10:00:00,197.86,198.57,197.06,197.58,89224.0,169.7408,170.3499,169.0545,169.5006,89224.0
2015-11-13 10:30:00,197.37,198.91,197.1,197.95,105908.0,169.3204,170.6415,169.0888,169.818,105908.0
2015-11-13 11:00:00,197.91,198.14,196.75,198.0,91022.0,169.7837,169.981,168.7885,169.8609,91022.0
2015-11-13 11:30:00,198.0,199.96,197.69,199.66,72099.0,169.8609,171.5423,169.5949,171.285,72099.0
2015-11-13 12:00:00,199.91,200.97,199.35,199.54,66584.0,171.4994,172.4088,171.019,171.182,66584.0
2015-11-13 12:30:00,199.61,199.63,198.31,198.7,30117.0,171.2421,171.2592,170.1268,170.4614,30117.0
2015-11-13 13:00:00,198.63,199.36,197.95,199.22,38939.0,170.4013,171.0276,169.818,170.9075,38939.0
2015-11-13 13:30:00,199.2,199.43,198.38,198.8,32128.0,170.8903,171.0876,170.1869,170.5472,32128.0
2015-11-13 14:00:00,198.93,199.34,198.32,199.34,45235.0,170.6587,171.0104,170.1354,171.0104,45235.0
2015-11-13 14:30:00,199.21,199.69,197.65,197.98,96016.0,170.8989,171.3107,169.5606,169.8437,96016.0
2015-11-13 15:00:00,197.98,198.01,196.69,197.16,95527.0,169.8437,169.8695,168.737,169.1403,95527.0
2015-11-13 15:30:00,197.02,197.34,196.58,196.93,110425.0,169.0202,169.2947,168.6427,168.9429,110425.0
2015-11-16 09:30:00,197.0,199.67,196.6,197.95,42381.0,169.003,171.2935,168.6598,169.818,42381.0
2015-11-16 10:00:00,197.94,198.95,196.5,197.79,45758.0,169.8094,170.6759,168.5741,169.6807,45758.0
2015-11-16 10:30:00,197.73,198.0,197.07,197.67,17354.0,169.6292,169.8609,169.063,169.5778,17354.0
2015-11-16 11:00:00,197.96,198.02,197.34,197.36,22330.0,169.8266,169.878,169.2947,169.3118,22330.0
2015-11-16 11:30:00,197.53,198.49,197.44,197.51,43939.0,169.4577,170.2812,169.3805,169.4405,43939.0
2015-11-16 12:00:00,197.49,198.69,197.49,198.31,81230.0,169.4234,170.4528,169.4234,170.1268,81230.0
2015-11-16 12:30:00,198.33,198.63,197.32,197.46,32243.0,170.144,170.4013,169.2775,169.3976,32243.0
2015-11-16 13:00:00,197.48,197.96,197.21,197.65,22568.0,169.4148,169.8266,169.1831,169.5606,22568.0
2015-11-16 13:30:00,197.55,197.73,196.84,197.02,19375.0,169.4748,169.6292,168.8657,169.0202,19375.0
2015-11-16 14:00:00,197.12,197.8,197.05,197.05,40416.0,169.1059,169.6893,169.0459,169.0459,40416.0
2015-11-16 14:30:00,197.04,197.18,196.41,196.63,46789.0,169.0373,169.1574,168.4968,168.6856,46789.0
2015-11-16 15:00:00,196.62,197.82,196.62,197.65,35136.0,168.677,169.7065,168.677,169.5606,35136.0
2015-11-16 15:30:00,197.7,198.36,197.29,198.26,121105.0,169.6035,170.1697,169.2518,170.0839,121105.0
2015-11-17 09:30:00,197.9,198.86,195.47,197.17,41677.0,169.7751,170.5987,167.6904,169.1488,41677.0
2015-11-17 10:00:00,196.84,197.13,195.05,196.14,43445.0,168.8657,169.1145,167.3301,168.2652,43445.0
2015-11-17 10:30:00,196.03,196.39,195.19,195.19,49905.0,168.1708,168.4797,167.4502,167.4502,49905.0
2015-11-17 11:00:00,195.44,196.02,195.26,195.65,53437.0,167.6647,168.1623,167.5103,167.8449,53437.0
2015-11-17 11:30:00,195.71,196.19,195.12,195.18,50136.0,167.8963,168.3081,167.3902,167.4416,50136.0
2015-11-17 12:00:00,195.13,195.59,193.6,193.6,45970.0,167.3988,167.7934,166.0862,166.0862,45970.0
2015-11-17 12:30:00,193.68,194.43,193.02,194.37,35100.0,166.1548,166.7982,165.5886,166.7468,35100.0
2015-11-17 13:00:00,194.26,194.27,192.83,192.84,39973.0,166.6524,166.661,165.4256,165.4342,39973.0
2015-11-17 13:30:00,192.83,193.7,192.52,193.55,66105.0,165.4256,166.172,165.1597,166.0433,66105.0
2015-11-17 14:00:00,193.56,193.68,192.84,192.84,47476.0,166.0519,166.1548,165.4342,165.4342,47476.0
2015-11-17 14:30:00,192.82,193.11,192.55,192.94,41149.0,165.417,165.6658,165.1854,165.52,41149.0
2015-11-17 15:00:00,192.91,193.01,192.49,192.6,67961.0,165.4943,165.58,165.1339,165.2283,67961.0
2015-11-17 15:30:00,192.7,193.37,192.55,193.26,128766.0,165.3141,165.8889,165.1854,165.7945,128766.0
2015-11-18 09:30:00,194.25,196.53,193.61,196.22,34829.0,166.6438,168.5998,166.0948,168.3338,34829.0
2015-11-18 10:00:00,196.18,196.96,195.79,195.79,38796.0,168.2995,168.9687,167.965,167.965,38796.0
2015-11-18 10:30:00,195.93,196.22,194.85,195.7,107282.0,168.0851,168.3338,167.1585,167.8877,107282.0
2015-11-18 11:00:00,195.6,196.17,195.13,196.16,26116.0,167.802,168.2909,167.3988,168.2824,26116.0
2015-11-18 11:30:00,196.07,196.62,196.07,196.55,23729.0,168.2052,168.677,168.2052,168.6169,23729.0
2015-11-18 12:00:00,196.53,196.64,196.13,196.35,23449.0,168.5998,168.6942,168.2566,168.4454,23449.0
2015-11-18 12:30:00,196.37,196.64,195.74,196.6,16002.0,168.4625,168.6942,167.9221,168.6598,16002.0
2015-11-18 13:00:00,196.55,196.6,196.05,196.32,20451.0,168.6169,168.6598,168.188,168.4196,20451.0
2015-11-18 13:30:00,196.22,196.38,195.56,195.67,17045.0,168.3338,168.4711,167.7676,167.862,17045.0
2015-11-18 14:00:00,195.66,197.08,195.65,196.23,17643.0,167.8534,169.0716,167.8449,168.3424,17643.0
2015-11-18 14:30:00,196.15,197.06,195.52,196.76,35788.0,168.2738,169.0545,167.7333,168.7971,35788.0
2015-11-18 15:00:00,196.61,197.09,196.58,196.77,35155.0,168.6684,169.0802,168.6427,168.8057,35155.0
2015-11-18 15:30:00,196.77,198.64,196.77,198.19,174503.0,168.8057,170.4099,168.8057,170.0239,174503.0
2015-11-19 09:30:00,198.1,198.2,196.51,197.53,39395.0,169.9467,170.0325,168.5826,169.4577,39395.0
2015-11-19 10:00:00,197.54,198.24,197.29,197.44,33812.0,169.4662,170.0668,169.2518,169.3805,33812.0
2015-11-19 10:30:00,197.44,197.72,196.84,197.35,34403.0,169.3805,169.6207,168.8657,169.3033,34403.0
2015-11-19 11:00:00,197.39,197.94,196.79,197.3,16886.0,169.3376,169.8094,168.8228,169.2604,16886.0
2015-11-19 11:30:00,197.2,197.72,197.01,197.12,23392.0,169.1746,169.6207,169.0116,169.1059,23392.0
2015-11-19 12:00:00,197.13,197.33,196.52,196.97,21803.0,169.1145,169.2861,168.5912,168.9773,21803.0
2015-11-19 12:30:00,196.94,197.54,196.85,197.52,10213.0,168.9515,169.4662,168.8743,169.4491,10213.0
2015-11-19 13:00:00,197.41,198.3,197.23,198.18,32222.0,169.3547,170.1182,169.2003,170.0153,32222.0
2015-11-19 13:30:00,198.12,198.46,197.79,197.88,26778.0,169.9638,170.2555,169.6807,169.7579,26778.0
2015-11-19 14:00:00,197.82,198.04,197.51,197.56,29431.0,169.7065,169.8952,169.4405,169.4834,29431.0
2015-11-19 14:30:00,197.55,198.44,197.24,198.22,13515.0,169.4748,170.2383,169.2089,170.0496,13515.0
2015-11-19 15:00:00,198.17,198.5,197.93,198.41,34095.0,170.0067,170.2898,169.8008,170.2126,34095.0
2015-11-19 15:30:00,198.41,198.61,197.98,198.31,92360.0,170.2126,170.3842,169.8437,170.1268,92360.0
2015-11-20 09:30:00,199.13,200.02,198.46,199.9,27487.0,170.8303,171.5938,170.2555,171.4909,27487.0
2015-11-20 10:00:00,199.9,200.84,199.36,200.76,16511.0,171.4909,172.2973,171.0276,172.2286,16511.0
2015-11-20 10:30:00,200.81,201.01,200.2,200.2,28109.0,172.2715,172.4431,171.7482,171.7482,28109.0
2015-11-20 11:00:00,200.18,201.06,200.17,200.84,14468.0,171.7311,172.486,171.7225,172.2973,14468.0
2015-11-20 11:30:00,200.71,200.94,199.71,199.92,18464.0,172.1857,172.3831,171.3279,171.508,18464.0
2015-11-20 12:00:00,199.83,199.86,198.98,199.02,22217.0,171.4308,171.4565,170.7016,170.7359,22217.0
2015-11-20 12:30:00,199.08,199.87,199.08,199.63,8429.0,170.7874,171.4651,170.7874,171.2592,8429.0
2015-11-20 13:00:00,199.7,199.84,198.81,199.1,45799.0,171.3193,171.4394,170.5558,170.8045,45799.0
2015-11-20 13:30:00,199.02,199.14,198.74,198.81,11856.0,170.7359,170.8389,170.4957,170.5558,11856.0
2015-11-20 14:00:00,198.81,199.06,198.54,198.97,23685.0,170.5558,170.7702,170.3241,170.693,23685.0
2015-11-20 14:30:00,199.1,199.1,198.46,198.55,25435.0,170.8045,170.8045,170.2555,170.3327,25435.0
2015-11-20 15:00:00,198.55,199.29,198.51,198.87,31131.0,170.3327,170.9675,170.2984,170.6072,31131.0
2015-11-20 15:30:00,198.95,199.18,198.79,199.15,49753.0,170.6759,170.8732,170.5386,170.8474,49753.0
2015-11-23 09:30:00,198.84,199.63,198.0,198.45,16912.0,170.5815,171.2592,169.8609,170.2469,16912.0
2015-11-23 10:00:00,198.51,198.88,198.02,198.5,10848.0,170.2984,170.6158,169.878,170.2898,10848.0
2015-11-23 10:30:00,198.54,198.61,197.45,197.94,19070.0,170.3241,170.3842,169.389,169.8094,19070.0
2015-11-23 11:00:00,198.04,198.24,197.56,198.2,32162.0,169.8952,170.0668,169.4834,170.0325,32162.0
2015-11-23 11:30:00,198.32,198.34,197.89,197.97,14896.0,170.1354,170.1526,169.7665,169.8351,14896.0
2015-11-23 12:00:00,197.9,198.28,197.78,198.15,27012.0,169.7751,170.1011,169.6721,169.9896,27012.0
2015-11-23 12:30:00,198.13,198.31,197.96,198.02,25475.0,169.9724,170.1268,169.8266,169.878,25475.0
2015-11-23 13:00:00,198.09,198.2,197.91,198.14,16598.0,169.9381,170.0325,169.7837,169.981,16598.0
2015-11-23 13:30:00,198.0,198.46,197.93,197.98,12576.0,169.8609,170.2555,169.8008,169.8437,12576.0
2015-11-23 14:00:00,198.09,198.12,197.77,197.91,25181.0,169.9381,169.9638,169.6636,169.7837,25181.0
2015-11-23 14:30:00,197.9,198.08,197.58,198.05,24861.0,169.7751,169.9295,169.5006,169.9038,24861.0
2015-11-23 15:00:00,198.1,198.17,197.95,198.1,25054.0,169.9467,170.0067,169.818,169.9467,25054.0
2015-11-23 15:30:00,198.07,198.28,197.87,198.06,74673.0,169.9209,170.1011,169.7494,169.9123,74673.0
2015-11-24 09:30:00,197.11,199.44,197.0,199.29,30437.0,169.0974,171.0962,169.003,170.9675,30437.0
2015-11-24 10:00:00,199.1,199.5,198.21,198.8,16969.0,170.8045,171.1477,170.041,170.5472,16969.0
2015-11-24 10:30:00,198.49,198.62,197.23,197.67,13582.0,170.2812,170.3928,169.2003,169.5778,13582.0
2015-11-24 11:00:00,197.54,198.01,197.34,197.73,42863.0,169.4662,169.8695,169.2947,169.6292,42863.0
2015-11-24 11:30:00,197.82,198.19,197.27,197.82,34191.0,169.7065,170.0239,169.2346,169.7065,34191.0
2015-11-24 12:00:00,197.72,198.33,197.48,197.61,33218.0,169.6207,170.144,169.4148,169.5263,33218.0
2015-11-24 12:30:00,197.7,198.0,197.4,197.92,16097.0,169.6035,169.8609,169.3461,169.7922,16097.0
2015-11-24 13:00:00,197.92,198.65,197.92,198.22,10191.0,169.7922,170.4185,169.7922,170.0496,10191.0
2015-11-24 13:30:00,198.15,198.3,197.97,198.2,7433.0,169.9896,170.1182,169.8351,170.0325,7433.0
2015-11-24 14:00:00,198.21,198.54,197.88,197.92,19536.0,170.041,170.3241,169.7579,169.7922,19536.0
2015-11-24 14:30:00,197.98,198.53,197.86,198.32,21361.0,169.8437,170.3156,169.7408,170.1354,21361.0
2015-11-24 15:00:00,198.32,198.7,198.27,198.62,28277.0,170.1354,170.4614,170.0925,170.3928,28277.0
2015-11-24 15:30:00,198.69,198.88,198.27,198.44,43091.0,170.4528,170.6158,170.0925,170.2383,43091.0
2015-11-25 09:30:00,199.05,199.51,197.54,198.84,17182.0,170.7617,171.1563,169.4662,170.5815,17182.0
2015-11-25 10:00:00,198.81,199.1,198.41,198.9,16989.0,170.5558,170.8045,170.2126,170.633,16989.0
2015-11-25 10:30:00,199.24,199.62,199.14,199.51,12607.0,170.9247,171.2506,170.8389,171.1563,12607.0
2015-11-25 11:00:00,199.53,199.59,198.89,198.89,12701.0,171.1734,171.2249,170.6244,170.6244,12701.0
2015-11-25 11:30:00,198.78,199.0,198.65,198.89,11499.0,170.53,170.7188,170.4185,170.6244,11499.0
2015-11-25 12:00:00,198.78,198.78,198.46,198.72,7477.0,170.53,170.53,170.2555,170.4786,7477.0
2015-11-25 12:30:00,198.72,198.92,198.52,198.75,11468.0,170.4786,170.6501,170.307,170.5043,11468.0
2015-11-25 13:00:00,198.8,198.86,198.0,198.17,11043.0,170.5472,170.5987,169.8609,170.0067,11043.0
2015-11-25 13:30:00,198.17,198.29,197.8,197.8,13876.0,170.0067,170.1097,169.6893,169.6893,13876.0
2015-11-25 14:00:00,197.89,198.22,197.89,198.17,13251.0,169.7665,170.0496,169.7665,170.0067,13251.0
2015-11-25 14:30:00,198.12,198.48,198.03,198.48,8684.0,169.9638,170.2727,169.8866,170.2727,8684.0
2015-11-25 15:00:00,198.56,198.88,198.56,198.83,9433.0,170.3413,170.6158,170.3413,170.5729,9433.0
2015-11-25 15:30:00,198.76,198.93,198.6,198.7,19606.0,170.5129,170.6587,170.3756,170.4614,19606.0
2015-11-27 09:30:00,199.2,199.82,196.93,197.72,47829.0,170.8903,171.4222,168.9429,169.6207,47829.0
2015-11-27 10:00:00,197.22,197.65,196.98,197.45,35976.0,169.1917,169.5606,168.9858,169.389,35976.0
2015-11-27 10:30:00,197.35,197.95,196.93,197.95,41317.0,169.3033,169.818,168.9429,169.818,41317.0
2015-11-27 11:00:00,197.95,199.18,197.95,198.96,12733.0,169.818,170.8732,169.818,170.6844,12733.0
2015-11-27 11:30:00,198.84,199.21,198.66,199.21,12525.0,170.5815,170.8989,170.4271,170.8989,12525.0
2015-11-27 12:00:00,199.16,199.98,199.0,199.93,36254.0,170.856,171.5595,170.7188,171.5166,36254.0
2015-11-27 12:30:00,199.84,199.99,199.56,199.79,34153.0,171.4394,171.5681,171.1992,171.3965,34153.0
2015-11-30 09:30:00,199.7,199.84,198.75,199.42,30599.0,171.3193,171.4394,170.5043,171.0791,30599.0
2015-11-30 10:00:00,199.43,200.74,199.29,200.61,18715.0,171.0876,172.2115,170.9675,172.1,18715.0
2015-11-30 10:30:00,200.6,201.05,200.41,200.48,15746.0,172.0914,172.4774,171.9284,171.9884,15746.0
2015-11-30 11:00:00,200.44,201.05,200.01,200.14,58595.0,171.9541,172.4774,171.5852,171.6967,58595.0
2015-11-30 11:30:00,200.34,200.66,200.1,200.49,13834.0,171.8683,172.1428,171.6624,171.997,13834.0
2015-11-30 12:00:00,200.37,200.84,200.27,200.71,12590.0,171.8941,172.2973,171.8083,172.1857,12590.0
2015-11-30 12:30:00,200.67,200.75,200.06,200.24,14320.0,172.1514,172.2201,171.6281,171.7825,14320.0
2015-11-30 13:00:00,200.21,200.91,200.14,200.91,8501.0,171.7568,172.3573,171.6967,172.3573,8501.0
2015-11-30 13:30:00,200.84,200.97,200.5,200.7,15170.0,172.2973,172.4088,172.0056,172.1772,15170.0
2015-11-30 14:00:00,200.53,200.54,199.48,199.85,20812.0,172.0313,172.0399,171.1305,171.448,20812.0
2015-11-30 14:30:00,199.85,200.32,199.75,199.77,20428.0,171.448,171.8512,171.3622,171.3793,20428.0
2015-11-30 15:00:00,199.78,200.53,199.78,200.35,70336.0,171.3879,172.0313,171.3879,171.8769,70336.0
2015-11-30 15:30:00,200.35,200.83,200.2,200.61,82149.0,171.8769,172.2887,171.7482,172.1,82149.0
2015-12-01 09:30:00,200.09,201.78,199.87,201.78,45492.0,171.6539,173.1037,171.4651,173.1037,45492.0
2015-12-01 10:00:00,201.59,202.17,200.48,201.09,45104.0,172.9407,173.4382,171.9884,172.5117,45104.0
2015-12-01 10:30:00,201.15,201.72,200.87,201.49,25605.0,172.5632,173.0522,172.323,172.8549,25605.0
2015-12-01 11:00:00,201.44,201.49,200.57,200.9,35976.0,172.812,172.8549,172.0656,172.3487,35976.0
2015-12-01 11:30:00,200.77,201.24,200.59,200.73,27735.0,172.2372,172.6404,172.0828,172.2029,27735.0
2015-12-01 12:00:00,200.87,200.9,200.37,200.69,32672.0,172.323,172.3487,171.8941,172.1686,32672.0
2015-12-01 12:30:00,200.69,200.88,200.54,200.72,27712.0,172.1686,172.3316,172.0399,172.1943,27712.0
2015-12-01 13:00:00,200.59,200.82,200.41,200.82,26396.0,172.0828,172.2801,171.9284,172.2801,26396.0
2015-12-01 13:30:00,200.7,200.83,200.51,200.72,44468.0,172.1772,172.2887,172.0142,172.1943,44468.0
2015-12-01 14:00:00,200.73,201.4,200.63,201.4,19584.0,172.2029,172.7777,172.1171,172.7777,19584.0
2015-12-01 14:30:00,201.33,201.35,200.78,200.78,19858.0,172.7176,172.7348,172.2458,172.2458,19858.0
2015-12-01 15:00:00,200.78,201.25,200.74,201.25,28302.0,172.2458,172.649,172.2115,172.649,28302.0
2015-12-01 15:30:00,201.23,201.73,201.23,201.58,50956.0,172.6318,173.0608,172.6318,172.9321,50956.0
2015-12-02 09:30:00,201.29,202.26,200.08,201.97,16983.0,172.6833,173.5155,171.6453,173.2667,16983.0
2015-12-02 10:00:00,202.15,202.36,201.06,201.25,29686.0,173.4211,173.6012,172.486,172.649,29686.0
2015-12-02 10:30:00,201.22,201.67,200.81,200.9,36657.0,172.6233,173.0093,172.2715,172.3487,36657.0
2015-12-02 11:00:00,200.89,201.44,200.42,201.14,21699.0,172.3402,172.812,171.937,172.5546,21699.0
2015-12-02 11:30:00,201.03,201.32,200.91,201.07,47690.0,172.4603,172.709,172.3573,172.4946,47690.0
2015-12-02 12:00:00,200.88,200.91,200.07,200.66,20593.0,172.3316,172.3573,171.6367,172.1428,20593.0
2015-12-02 12:30:00,200.65,201.1,200.45,201.09,53184.0,172.1343,172.5203,171.9627,172.5117,53184.0
2015-12-02 13:00:00,200.98,201.21,200.82,200.88,11533.0,172.4174,172.6147,172.2801,172.3316,11533.0
2015-12-02 13:30:00,200.91,201.26,200.27,200.42,29456.0,172.3573,172.6576,171.8083,171.937,29456.0
2015-12-02 14:00:00,200.42,200.44,199.99,200.4,23350.0,171.937,171.9541,171.5681,171.9198,23350.0
2015-12-02 14:30:00,200.39,200.43,199.06,199.13,33155.0,171.9112,171.9455,170.7702,170.8303,33155.0
2015-12-02 15:00:00,199.07,199.89,199.07,199.69,70777.0,170.7788,171.4823,170.7788,171.3107,70777.0
2015-12-02 15:30:00,199.72,199.97,199.37,199.61,101775.0,171.3364,171.5509,171.0362,171.2421,101775.0
2015-12-03 09:30:00,200.47,201.34,198.73,200.16,28943.0,171.9798,172.7262,170.4871,171.7139,28943.0
2015-12-03 10:00:00,200.02,200.02,198.83,199.76,31761.0,171.5938,171.5938,170.5729,171.3708,31761.0
2015-12-03 10:30:00,199.61,200.55,199.41,200.05,37754.0,171.2421,172.0485,171.0705,171.6195,37754.0
2015-12-03 11:00:00,200.06,200.33,199.72,199.86,26021.0,171.6281,171.8597,171.3364,171.4565,26021.0
2015-12-03 11:30:00,199.85,200.08,199.59,199.96,18173.0,171.448,171.6453,171.2249,171.5423,18173.0
2015-12-03 12:00:00,199.97,199.98,198.6,198.81,31235.0,171.5509,171.5595,170.3756,170.5558,31235.0
2015-12-03 12:30:00,198.84,199.56,198.82,198.92,32861.0,170.5815,171.1992,170.5643,170.6501,32861.0
2015-12-03 13:00:00,198.95,199.43,198.7,199.22,22915.0,170.6759,171.0876,170.4614,170.9075,22915.0
2015-12-03 13:30:00,199.31,199.34,198.03,198.09,33112.0,170.9847,171.0104,169.8866,169.9381,33112.0
2015-12-03 14:00:00,198.08,198.17,196.88,197.18,66491.0,169.9295,170.0067,168.9,169.1574,66491.0
2015-12-03 14:30:00,197.2,197.75,197.1,197.74,67847.0,169.1746,169.6464,169.0888,169.6378,67847.0
2015-12-03 15:00:00,197.69,198.22,197.66,197.85,80714.0,169.5949,170.0496,169.5692,169.7322,80714.0
2015-12-03 15:30:00,197.87,198.86,197.87,198.78,150008.0,169.7494,170.5987,169.7494,170.53,150008.0
2015-12-04 09:30:00,198.88,199.75,197.69,197.75,35993.0,170.6158,171.3622,169.5949,169.6464,35993.0
2015-12-04 10:00:00,197.81,198.73,197.55,198.56,44934.0,169.6979,170.4871,169.4748,170.3413,44934.0
2015-12-04 10:30:00,198.45,199.1,198.07,198.78,12765.0,170.2469,170.8045,169.9209,170.53,12765.0
2015-12-04 11:00:00,198.84,199.18,198.18,198.25,38365.0,170.5815,170.8732,170.0153,170.0753,38365.0
2015-12-04 11:30:00,198.19,199.1,197.99,198.48,82044.0,170.0239,170.8045,169.8523,170.2727,82044.0
2015-12-04 12:00:00,198.57,199.48,198.44,198.77,53964.0,170.3499,171.1305,170.2383,170.5214,53964.0
2015-12-04 12:30:00,198.76,199.55,198.69,199.55,18962.0,170.5129,171.1906,170.4528,171.1906,18962.0
2015-12-04 13:00:00,199.49,200.21,199.46,199.51,30970.0,171.1391,171.7568,171.1134,171.1563,30970.0
2015-12-04 13:30:00,199.54,200.43,199.38,199.92,77391.0,171.182,171.9455,171.0448,171.508,77391.0
2015-12-04 14:00:00,199.81,200.34,199.41,199.73,22856.0,171.4136,171.8683,171.0705,171.345,22856.0
2015-12-04 14:30:00,199.81,200.63,199.69,200.46,33424.0,171.4136,172.1171,171.3107,171.9713,33424.0
2015-12-04 15:00:00,200.3,201.12,200.3,200.93,30260.0,171.834,172.5375,171.834,172.3745,30260.0
2015-12-04 15:30:00,200.91,200.94,200.39,200.8,76488.0,172.3573,172.3831,171.9112,172.2629,76488.0
2015-12-07 09:30:00,200.07,200.07,197.39,198.5,51727.0,171.6367,171.6367,169.3376,170.2898,51727.0
2015-12-07 10:00:00,198.49,198.85,198.28,198.59,22267.0,170.2812,170.5901,170.1011,170.367,22267.0
2015-12-07 10:30:00,198.4,198.76,197.94,198.38,39574.0,170.204,170.5129,169.8094,170.1869,39574.0
2015-12-07 11:00:00,198.34,198.4,197.77,197.79,23334.0,170.1526,170.204,169.6636,169.6807,23334.0
2015-12-07 11:30:00,197.88,199.19,197.84,199.01,17784.0,169.7579,170.8818,169.7236,170.7273,17784.0
2015-12-07 12:00:00,198.97,199.45,198.53,198.73,35270.0,170.693,171.1048,170.3156,170.4871,35270.0
2015-12-07 12:30:00,198.63,198.89,198.24,198.63,51081.0,170.4013,170.6244,170.0668,170.4013,51081.0
2015-12-07 13:00:00,198.55,198.68,197.73,198.12,59359.0,170.3327,170.4442,169.6292,169.9638,59359.0
2015-12-07 13:30:00,198.0,198.14,197.09,197.88,67493.0,169.8609,169.981,169.0802,169.7579,67493.0
2015-12-07 14:00:00,197.88,198.16,197.44,197.81,34900.0,169.7579,169.9981,169.3805,169.6979,34900.0
2015-12-07 14:30:00,197.83,197.91,197.3,197.36,57585.0,169.715,169.7837,169.2604,169.3118,57585.0
2015-12-07 15:00:00,197.36,198.1,197.3,197.97,70773.0,169.3118,169.9467,169.2604,169.8351,70773.0
2015-12-07 15:30:00,198.0,198.45,197.81,198.37,101679.0,169.8609,170.2469,169.6979,170.1783,101679.0
2015-12-08 09:30:00,196.72,197.86,195.31,197.04,163591.0,168.7628,169.7408,167.5532,169.0373,163591.0
2015-12-08 10:00:00,197.12,197.12,194.47,194.96,72154.0,169.1059,169.1059,166.8325,167.2529,72154.0
2015-12-08 10:30:00,194.98,196.66,194.89,196.63,55187.0,167.2701,168.7113,167.1929,168.6856,55187.0
2015-12-08 11:00:00,196.64,196.91,195.27,195.29,38882.0,168.6942,168.9258,167.5189,167.536,38882.0
2015-12-08 11:30:00,195.24,195.43,194.73,195.22,41466.0,167.4931,167.6561,167.0556,167.476,41466.0
2015-12-08 12:00:00,195.21,195.21,193.82,194.5,62977.0,167.4674,167.4674,166.2749,166.8583,62977.0
2015-12-08 12:30:00,194.32,194.57,194.08,194.12,19307.0,166.7039,166.9183,166.498,166.5323,19307.0
2015-12-08 13:00:00,194.04,194.45,193.87,194.25,21714.0,166.4637,166.8154,166.3178,166.6438,21714.0
2015-12-08 13:30:00,194.26,194.65,194.23,194.61,26128.0,166.6524,166.987,166.6267,166.9527,26128.0
2015-12-08 14:00:00,194.66,195.0,194.41,194.46,23699.0,166.9955,167.2872,166.7811,166.824,23699.0
2015-12-08 14:30:00,194.56,195.18,194.44,194.79,41556.0,166.9098,167.4416,166.8068,167.1071,41556.0
2015-12-08 15:00:00,194.82,195.17,194.49,194.54,64700.0,167.1328,167.4331,166.8497,166.8926,64700.0
2015-12-08 15:30:00,194.51,195.24,194.39,195.02,62524.0,166.8669,167.4931,166.7639,167.3044,62524.0
2015-12-09 09:30:00,193.86,196.54,193.66,196.2,110361.0,166.3092,168.6084,166.1377,168.3167,110361.0
2015-12-09 10:00:00,195.98,196.6,194.81,195.03,263992.0,168.128,168.6598,167.1242,167.313,263992.0
2015-12-09 10:30:00,195.02,197.39,195.02,197.39,338884.0,167.3044,169.3376,167.3044,169.3376,338884.0
2015-12-09 11:00:00,197.48,197.56,195.59,195.77,49896.0,169.4148,169.4834,167.7934,167.9478,49896.0
2015-12-09 11:30:00,195.64,196.05,194.38,194.53,77921.0,167.8363,168.188,166.7553,166.884,77921.0
2015-12-09 12:00:00,194.65,195.4,193.78,193.78,28642.0,166.987,167.6304,166.2406,166.2406,28642.0
2015-12-09 12:30:00,193.56,193.94,192.47,192.8,45014.0,166.0519,166.3779,165.1168,165.3999,45014.0
2015-12-09 13:00:00,192.7,193.76,192.44,192.92,88292.0,165.3141,166.2235,165.091,165.5028,88292.0
2015-12-09 13:30:00,192.76,193.36,192.46,193.11,55879.0,165.3656,165.8803,165.1082,165.6658,55879.0
2015-12-09 14:00:00,193.08,193.13,192.5,192.78,50421.0,165.6401,165.683,165.1425,165.3827,50421.0
2015-12-09 14:30:00,192.8,193.37,192.66,193.01,60545.0,165.3999,165.8889,165.2798,165.58,60545.0
2015-12-09 15:00:00,193.12,193.48,192.69,192.78,37152.0,165.6744,165.9832,165.3055,165.3827,37152.0
2015-12-09 15:30:00,192.84,193.47,192.77,193.19,97385.0,165.4342,165.9747,165.3741,165.7345,97385.0
2015-12-10 09:30:00,193.46,193.95,192.44,192.56,20833.0,165.9661,166.3864,165.091,165.194,20833.0
2015-12-10 10:00:00,192.92,193.48,192.23,193.28,63434.0,165.5028,165.9832,164.9109,165.8117,63434.0
2015-12-10 10:30:00,193.18,194.94,193.18,194.18,34942.0,165.7259,167.2358,165.7259,166.5838,34942.0
2015-12-10 11:00:00,194.14,194.18,193.45,193.64,21600.0,166.5494,166.5838,165.9575,166.1205,21600.0
2015-12-10 11:30:00,193.68,193.68,193.05,193.46,35552.0,166.1548,166.1548,165.6144,165.9661,35552.0
2015-12-10 12:00:00,193.51,193.8,193.13,193.38,32081.0,166.009,166.2578,165.683,165.8975,32081.0
2015-12-10 12:30:00,193.39,194.0,193.01,193.92,21985.0,165.906,166.4293,165.58,166.3607,21985.0
2015-12-10 13:00:00,194.01,194.47,193.86,194.13,55621.0,166.4379,166.8325,166.3092,166.5409,55621.0
2015-12-10 13:30:00,194.14,194.61,194.13,194.17,20914.0,166.5494,166.9527,166.5409,166.5752,20914.0
2015-12-10 14:00:00,194.13,194.77,193.99,194.71,19349.0,166.5409,167.0899,166.4208,167.0384,19349.0
2015-12-10 14:30:00,194.77,195.28,194.4,194.53,30363.0,167.0899,167.5274,166.7725,166.884,30363.0
2015-12-10 15:00:00,194.49,194.78,194.09,194.57,29566.0,166.8497,167.0985,166.5066,166.9183,29566.0
2015-12-10 15:30:00,194.7,194.83,194.25,194.41,70871.0,167.0299,167.1414,166.6438,166.7811,70871.0
2015-12-11 09:30:00,192.32,194.35,191.45,193.06,77221.0,164.9881,166.7296,164.2417,165.6229,77221.0
2015-12-11 10:00:00,192.96,193.47,191.58,192.47,103645.0,165.5371,165.9747,164.3533,165.1168,103645.0
2015-12-11 10:30:00,192.57,192.64,190.56,190.71,36554.0,165.2026,165.2626,163.4782,163.6069,36554.0
2015-12-11 11:00:00,190.74,191.14,190.13,191.09,46397.0,163.6326,163.9758,163.1093,163.9329,46397.0
2015-12-11 11:30:00,191.09,191.41,189.66,190.03,52987.0,163.9329,164.2074,162.7061,163.0235,52987.0
2015-12-11 12:00:00,190.05,190.56,189.71,190.16,55075.0,163.0407,163.4782,162.749,163.1351,55075.0
2015-12-11 12:30:00,190.3,190.32,189.6,189.97,44639.0,163.2552,163.2723,162.6547,162.9721,44639.0
2015-12-11 13:00:00,189.92,191.07,189.68,190.53,53967.0,162.9292,163.9157,162.7233,163.4525,53967.0
2015-12-11 13:30:00,190.57,191.21,190.28,190.64,29004.0,163.4868,164.0358,163.238,163.5469,29004.0
2015-12-11 14:00:00,190.64,191.34,190.45,190.94,32969.0,163.5469,164.1474,163.3839,163.8042,32969.0
2015-12-11 14:30:00,190.95,191.57,190.43,190.52,43621.0,163.8128,164.3447,163.3667,163.4439,43621.0
2015-12-11 15:00:00,190.48,190.98,190.37,190.87,45751.0,163.4096,163.8385,163.3152,163.7442,45751.0
2015-12-11 15:30:00,190.93,191.07,190.31,190.77,92580.0,163.7956,163.9157,163.2638,163.6584,92580.0
2015-12-14 09:30:00,191.2,192.57,189.8,189.81,35524.0,164.0273,165.2026,162.8262,162.8348,35524.0
2015-12-14 10:00:00,189.82,191.57,189.82,190.72,290985.0,162.8434,164.3447,162.8434,163.6155,290985.0
2015-12-14 10:30:00,190.73,192.5,190.31,192.49,119915.0,163.6241,165.1425,163.2638,165.1339,119915.0
2015-12-14 11:00:00,192.36,193.19,191.88,191.92,58010.0,165.0224,165.7345,164.6106,164.6449,58010.0
2015-12-14 11:30:00,191.82,192.91,190.89,192.79,62095.0,164.5592,165.4943,163.7613,165.3913,62095.0
2015-12-14 12:00:00,192.79,194.54,192.52,193.94,112804.0,165.3913,166.8926,165.1597,166.3779,112804.0
2015-12-14 12:30:00,193.92,194.47,193.34,194.46,85799.0,166.3607,166.8325,165.8631,166.824,85799.0
2015-12-14 13:00:00,194.39,194.74,193.6,194.03,57521.0,166.7639,167.0642,166.0862,166.4551,57521.0
2015-12-14 13:30:00,194.05,194.65,193.02,193.68,55538.0,166.4722,166.987,165.5886,166.1548,55538.0
2015-12-14 14:00:00,193.73,194.08,192.66,193.21,51708.0,166.1977,166.498,165.2798,165.7516,51708.0
2015-12-14 14:30:00,193.04,193.85,192.3,193.85,36965.0,165.6058,166.3007,164.9709,166.3007,36965.0
2015-12-14 15:00:00,193.81,193.81,192.92,193.15,40724.0,166.2663,166.2663,165.5028,165.7001,40724.0
2015-12-14 15:30:00,193.13,194.46,193.11,194.16,103484.0,165.683,166.824,165.6658,166.5666,103484.0
2015-12-15 09:30:00,194.28,195.95,192.22,193.53,40227.0,166.6696,168.1022,164.9023,166.0261,40227.0
2015-12-15 10:00:00,193.54,193.83,192.87,193.02,28387.0,166.0347,166.2835,165.4599,165.5886,28387.0
2015-12-15 10:30:00,192.97,194.17,192.63,193.73,44062.0,165.5457,166.5752,165.254,166.1977,44062.0
2015-12-15 11:00:00,193.59,193.59,192.46,193.44,32235.0,166.0776,166.0776,165.1082,165.9489,32235.0
2015-12-15 11:30:00,193.32,194.03,192.61,193.17,29781.0,165.846,166.4551,165.2369,165.7173,29781.0
2015-12-15 12:00:00,193.44,194.91,193.4,194.45,23246.0,165.9489,167.21,165.9146,166.8154,23246.0
2015-12-15 12:30:00,194.48,195.89,194.29,195.59,23508.0,166.8411,168.0507,166.6781,167.7934,23508.0
2015-12-15 13:00:00,195.44,195.44,194.26,195.18,56330.0,167.6647,167.6647,166.6524,167.4416,56330.0
2015-12-15 13:30:00,195.25,195.45,194.18,194.89,27568.0,167.5017,167.6733,166.5838,167.1929,27568.0
2015-12-15 14:00:00,194.81,195.02,194.35,194.35,32292.0,167.1242,167.3044,166.7296,166.7296,32292.0
2015-12-15 14:30:00,194.62,194.82,194.37,194.72,20098.0,166.9612,167.1328,166.7468,167.047,20098.0
2015-12-15 15:00:00,194.64,194.77,194.41,194.58,31251.0,166.9784,167.0899,166.7811,166.9269,31251.0
2015-12-15 15:30:00,194.55,194.84,194.33,194.57,67024.0,166.9012,167.15,166.7124,166.9183,67024.0
2015-12-16 09:30:00,196.2,197.04,195.22,195.23,9332.0,168.3167,169.0373,167.476,167.4845,9332.0
2015-12-16 10:00:00,195.23,196.56,195.15,196.1,23938.0,167.4845,168.6255,167.4159,168.2309,23938.0
2015-12-16 10:30:00,196.1,196.38,195.15,195.18,19380.0,168.2309,168.4711,167.4159,167.4416,19380.0
2015-12-16 11:00:00,195.26,195.69,194.89,194.93,35385.0,167.5103,167.8792,167.1929,167.2272,35385.0
2015-12-16 11:30:00,194.94,195.21,194.45,194.68,24036.0,167.2358,167.4674,166.8154,167.0127,24036.0
2015-12-16 12:00:00,194.68,194.7,193.79,193.91,31672.0,167.0127,167.0299,166.2492,166.3521,31672.0
2015-12-16 12:30:00,194.14,194.63,193.76,193.88,20904.0,166.5494,166.9698,166.2235,166.3264,20904.0
2015-12-16 13:00:00,193.77,194.78,193.49,194.6,57749.0,166.232,167.0985,165.9918,166.9441,57749.0
2015-12-16 13:30:00,194.72,195.18,194.28,195.13,22668.0,167.047,167.4416,166.6696,167.3988,22668.0
2015-12-16 14:00:00,194.8,196.17,194.12,194.93,34369.0,167.1156,168.2909,166.5323,167.2272,34369.0
2015-12-16 14:30:00,194.71,196.0,194.69,195.93,17744.0,167.0384,168.1451,167.0213,168.0851,17744.0
2015-12-16 15:00:00,195.97,196.6,195.45,196.6,43090.0,168.1194,168.6598,167.6733,168.6598,43090.0
2015-12-16 15:30:00,196.79,197.22,196.53,196.73,38189.0,168.8228,169.1917,168.5998,168.7714,38189.0
2015-12-17 09:30:00,196.72,196.72,194.89,195.62,49115.0,168.7628,168.7628,167.1929,167.8191,49115.0
2015-12-17 10:00:00,195.48,195.48,194.26,194.84,37357.0,167.699,167.699,166.6524,167.15,37357.0
2015-12-17 10:30:00,194.96,195.22,194.15,194.78,119662.0,167.2529,167.476,166.558,167.0985,119662.0
2015-12-17 11:00:00,194.69,195.12,193.74,193.92,45051.0,167.0213,167.3902,166.2063,166.3607,45051.0
2015-12-17 11:30:00,193.97,194.6,193.49,194.33,47920.0,166.4036,166.9441,165.9918,166.7124,47920.0
2015-12-17 12:00:00,194.2,194.68,193.81,194.38,29441.0,166.6009,167.0127,166.2663,166.7553,29441.0
2015-12-17 12:30:00,194.14,194.14,193.49,194.11,9419.0,166.5494,166.5494,165.9918,166.5237,9419.0
2015-12-17 13:00:00,194.2,194.87,193.9,194.58,18776.0,166.6009,167.1757,166.3436,166.9269,18776.0
2015-12-17 13:30:00,194.59,195.56,194.54,195.51,24362.0,166.9355,167.7676,166.8926,167.7247,24362.0
2015-12-17 14:00:00,195.52,196.23,195.49,196.06,43335.0,167.7333,168.3424,167.7076,168.1966,43335.0
2015-12-17 14:30:00,196.14,196.67,195.64,195.91,35910.0,168.2652,168.7199,167.8363,168.0679,35910.0
2015-12-17 15:00:00,195.91,196.45,195.61,196.21,32784.0,168.0679,168.5312,167.8105,168.3253,32784.0
2015-12-17 15:30:00,196.06,196.22,194.85,194.88,115292.0,168.1966,168.3338,167.1585,167.1843,115292.0
2015-12-18 09:30:00,193.8,194.73,192.7,194.13,69990.0,166.2578,167.0556,165.3141,166.5409,69990.0
2015-12-18 10:00:00,194.12,195.49,194.02,194.76,71994.0,166.5323,167.7076,166.4465,167.0813,71994.0
2015-12-18 10:30:00,194.76,195.16,194.2,194.91,63642.0,167.0813,167.4245,166.6009,167.21,63642.0
2015-12-18 11:00:00,194.83,195.48,194.74,194.93,38837.0,167.1414,167.699,167.0642,167.2272,38837.0
2015-12-18 11:30:00,194.86,195.2,194.76,194.92,32112.0,167.1671,167.4588,167.0813,167.2186,32112.0
2015-12-18 12:00:00,194.89,195.15,194.62,194.69,22972.0,167.1929,167.4159,166.9612,167.0213,22972.0
2015-12-18 12:30:00,194.92,195.43,194.79,195.27,36207.0,167.2186,167.6561,167.1071,167.5189,36207.0
2015-12-18 13:00:00,195.23,195.24,194.33,194.47,77188.0,167.4845,167.4931,166.7124,166.8325,77188.0
2015-12-18 13:30:00,194.43,194.56,194.19,194.32,38453.0,166.7982,166.9098,166.5923,166.7039,38453.0
2015-12-18 14:00:00,194.37,194.48,194.03,194.44,46877.0,166.7468,166.8411,166.4551,166.8068,46877.0
2015-12-18 14:30:00,194.37,194.56,194.0,194.37,55334.0,166.7468,166.9098,166.4293,166.7468,55334.0
2015-12-18 15:00:00,194.3,194.64,193.36,193.75,80102.0,166.6867,166.9784,165.8803,166.2149,80102.0
2015-12-18 15:30:00,193.77,194.56,193.65,193.86,222777.0,166.232,166.9098,166.1291,166.3092,222777.0
2015-12-21 09:30:00,195.7,195.78,193.83,195.11,38811.0,167.8877,167.9564,166.2835,167.3816,38811.0
2015-12-21 10:00:00,194.85,195.46,194.75,195.06,33717.0,167.1585,167.6819,167.0728,167.3387,33717.0
2015-12-21 10:30:00,195.02,195.52,194.1,194.24,19606.0,167.3044,167.7333,166.5151,166.6352,19606.0
2015-12-21 11:00:00,194.39,194.77,193.96,194.52,20653.0,166.7639,167.0899,166.395,166.8754,20653.0
2015-12-21 11:30:00,194.44,194.45,193.73,194.11,21095.0,166.8068,166.8154,166.1977,166.5237,21095.0
2015-12-21 12:00:00,194.16,194.53,193.82,193.93,17267.0,166.5666,166.884,166.2749,166.3693,17267.0
2015-12-21 12:30:00,193.99,194.8,193.89,194.39,9189.0,166.4208,167.1156,166.335,166.7639,9189.0
2015-12-21 13:00:00,194.41,195.4,194.41,195.38,14623.0,166.7811,167.6304,166.7811,167.6132,14623.0
2015-12-21 13:30:00,195.39,195.86,194.81,195.04,13434.0,167.6218,168.025,167.1242,167.3215,13434.0
2015-12-21 14:00:00,194.91,195.14,194.47,194.7,17865.0,167.21,167.4073,166.8325,167.0299,17865.0
2015-12-21 14:30:00,194.73,195.15,194.48,195.15,16477.0,167.0556,167.4159,166.8411,167.4159,16477.0
2015-12-21 15:00:00,195.15,195.46,194.97,195.26,39720.0,167.4159,167.6819,167.2615,167.5103,39720.0
2015-12-21 15:30:00,195.4,196.5,195.4,196.44,91532.0,167.6304,168.5741,167.6304,168.5226,91532.0
2015-12-22 09:30:00,195.85,197.69,195.85,197.59,55078.0,168.0164,169.5949,168.0164,169.5091,55078.0
2015-12-22 10:00:00,197.66,200.07,197.44,199.93,113935.0,169.5692,171.6367,169.3805,171.5166,113935.0
2015-12-22 10:30:00,199.66,201.15,199.6,201.02,67128.0,171.285,172.5632,171.2335,172.4517,67128.0
2015-12-22 11:00:00,201.07,201.09,199.69,199.69,41821.0,172.4946,172.5117,171.3107,171.3107,41821.0
2015-12-22 11:30:00,199.81,199.88,199.36,199.63,35321.0,171.4136,171.4737,171.0276,171.2592,35321.0
2015-12-22 12:00:00,199.73,199.91,199.19,199.7,16247.0,171.345,171.4994,170.8818,171.3193,16247.0
2015-12-22 12:30:00,199.71,201.47,199.59,201.47,19882.0,171.3279,172.8377,171.2249,172.8377,19882.0
2015-12-22 13:00:00,201.27,201.63,200.41,201.53,23507.0,172.6662,172.975,171.9284,172.8892,23507.0
2015-12-22 13:30:00,201.63,202.11,201.19,201.88,29184.0,172.975,173.3868,172.5975,173.1895,29184.0
2015-12-22 14:00:00,201.9,202.52,201.63,202.52,91913.0,173.2066,173.7385,172.975,173.7385,91913.0
2015-12-22 14:30:00,202.42,202.74,201.83,201.97,40196.0,173.6527,173.9272,173.1466,173.2667,40196.0
2015-12-22 15:00:00,201.89,202.66,201.83,202.4,45569.0,173.198,173.8586,173.1466,173.6356,45569.0
2015-12-22 15:30:00,202.4,202.46,201.36,201.97,149292.0,173.6356,173.687,172.7434,173.2667,149292.0
2015-12-23 09:30:00,203.94,204.55,202.87,204.25,26747.0,174.9567,175.48,174.0388,175.2226,26747.0
2015-12-23 10:00:00,204.29,204.9,204.09,204.85,56125.0,175.257,175.7803,175.0854,175.7374,56125.0
2015-12-23 10:30:00,204.85,205.35,204.44,205.16,57146.0,175.7374,176.1663,175.3856,176.0033,57146.0
2015-12-23 11:00:00,205.24,205.36,204.45,204.85,37783.0,176.072,176.1749,175.3942,175.7374,37783.0
2015-12-23 11:30:00,204.79,205.44,204.35,205.3,48213.0,175.6859,176.2435,175.3084,176.1234,48213.0
2015-12-23 12:00:00,205.3,205.48,204.96,205.06,20551.0,176.1234,176.2778,175.8317,175.9175,20551.0
2015-12-23 12:30:00,204.95,205.44,204.87,205.01,23722.0,175.8232,176.2435,175.7545,175.8746,23722.0
2015-12-23 13:00:00,205.02,205.77,204.95,205.68,16413.0,175.8832,176.5266,175.8232,176.4494,16413.0
2015-12-23 13:30:00,205.63,206.73,205.6,206.66,49255.0,176.4065,177.3502,176.3808,177.2901,49255.0
2015-12-23 14:00:00,206.65,207.02,206.12,206.62,62979.0,177.2816,177.599,176.8269,177.2558,62979.0
2015-12-23 14:30:00,206.57,206.95,205.81,205.92,47573.0,177.2129,177.5389,176.5609,176.6553,47573.0
2015-12-23 15:00:00,205.94,206.25,205.47,205.81,63563.0,176.6725,176.9384,176.2693,176.5609,63563.0
2015-12-23 15:30:00,205.74,205.8,205.44,205.63,72454.0,176.5009,176.5524,176.2435,176.4065,72454.0
2015-12-24 09:30:00,205.64,207.67,205.42,205.98,64597.0,176.4151,178.1566,176.2264,176.7068,64597.0
2015-12-24 10:00:00,206.01,206.03,205.21,205.8,7902.0,176.7325,176.7497,176.0462,176.5524,7902.0
2015-12-24 10:30:00,205.76,206.03,205.3,205.56,13596.0,176.518,176.7497,176.1234,176.3465,13596.0
2015-12-24 11:00:00,205.52,205.9,205.25,205.82,122330.0,176.3122,176.6382,176.0805,176.5695,122330.0
2015-12-24 11:30:00,205.91,206.03,205.64,205.94,11622.0,176.6467,176.7497,176.4151,176.6725,11622.0
2015-12-24 12:00:00,205.82,206.06,205.61,205.72,13660.0,176.5695,176.7754,176.3894,176.4837,13660.0
2015-12-24 12:30:00,205.77,206.0,205.36,205.41,20229.0,176.5266,176.7239,176.1749,176.2178,20229.0
2015-12-28 09:30:00,204.15,204.67,203.45,203.65,23364.0,175.1369,175.583,174.5363,174.7079,23364.0
2015-12-28 10:00:00,203.63,204.22,203.05,204.02,36722.0,174.6908,175.1969,174.1932,175.0253,36722.0
2015-12-28 10:30:00,203.95,205.18,203.76,205.18,20525.0,174.9653,176.0205,174.8023,176.0205,20525.0
2015-12-28 11:00:00,205.07,205.51,204.65,204.72,23441.0,175.9261,176.3036,175.5658,175.6259,23441.0
2015-12-28 11:30:00,204.64,205.95,204.39,205.84,19130.0,175.5572,176.681,175.3427,176.5867,19130.0
2015-12-28 12:00:00,205.76,206.17,205.43,205.6,13840.0,176.518,176.8698,176.2349,176.3808,13840.0
2015-12-28 12:30:00,205.77,205.78,204.65,204.73,22085.0,176.5266,176.5352,175.5658,175.6344,22085.0
2015-12-28 13:00:00,204.83,205.26,204.59,205.21,33473.0,175.7202,176.0891,175.5143,176.0462,33473.0
2015-12-28 13:30:00,205.15,205.28,204.62,204.75,22297.0,175.9947,176.1063,175.5401,175.6516,22297.0
2015-12-28 14:00:00,204.78,204.83,203.9,204.2,14424.0,175.6773,175.7202,174.9224,175.1798,14424.0
2015-12-28 14:30:00,204.14,204.19,203.86,204.13,19243.0,175.1283,175.1712,174.8881,175.1197,19243.0
2015-12-28 15:00:00,204.13,204.23,203.78,203.93,19132.0,175.1197,175.2055,174.8194,174.9481,19132.0
2015-12-28 15:30:00,203.85,204.5,203.78,204.41,46019.0,174.8795,175.4371,174.8194,175.3599,46019.0
2015-12-29 09:30:00,205.37,206.94,205.02,206.23,20837.0,176.1835,177.5304,175.8832,176.9213,20837.0
2015-12-29 10:00:00,206.19,206.31,205.59,205.97,20291.0,176.8869,176.9899,176.3722,176.6982,20291.0
2015-12-29 10:30:00,206.0,206.0,204.98,204.98,18476.0,176.7239,176.7239,175.8489,175.8489,18476.0
2015-12-29 11:00:00,204.84,205.46,204.75,205.1,26150.0,175.7288,176.2607,175.6516,175.9518,26150.0
2015-12-29 11:30:00,204.94,205.24,204.49,204.71,24271.0,175.8146,176.072,175.4285,175.6173,24271.0
2015-12-29 12:00:00,204.87,205.65,204.65,205.57,16778.0,175.7545,176.4237,175.5658,176.3551,16778.0
2015-12-29 12:30:00,205.4,205.4,204.86,205.3,16233.0,176.2092,176.2092,175.746,176.1234,16233.0
2015-12-29 13:00:00,205.22,205.67,205.07,205.51,9787.0,176.0548,176.4408,175.9261,176.3036,9787.0
2015-12-29 13:30:00,205.51,205.67,205.12,205.54,12410.0,176.3036,176.4408,175.969,176.3293,12410.0
2015-12-29 14:00:00,205.59,205.73,205.2,205.53,16219.0,176.3722,176.4923,176.0376,176.3207,16219.0
2015-12-29 14:30:00,205.41,205.51,205.07,205.32,17286.0,176.2178,176.3036,175.9261,176.1406,17286.0
2015-12-29 15:00:00,205.32,205.99,205.32,205.75,20504.0,176.1406,176.7154,176.1406,176.5095,20504.0
2015-12-29 15:30:00,205.66,205.95,205.39,205.48,54001.0,176.4323,176.681,176.2006,176.2778,54001.0
2015-12-30 09:30:00,205.54,205.98,204.71,205.92,11154.0,176.3293,176.7068,175.6173,176.6553,11154.0
2015-12-30 10:00:00,206.15,206.15,205.41,205.55,10722.0,176.8526,176.8526,176.2178,176.3379,10722.0
2015-12-30 10:30:00,205.55,206.59,205.38,206.31,15510.0,176.3379,177.2301,176.1921,176.9899,15510.0
2015-12-30 11:00:00,206.36,206.55,206.15,206.52,7586.0,177.0328,177.1958,176.8526,177.17,7586.0
2015-12-30 11:30:00,206.56,206.71,205.98,206.22,23644.0,177.2044,177.333,176.7068,176.9127,23644.0
2015-12-30 12:00:00,206.04,206.24,205.66,205.87,5094.0,176.7583,176.9298,176.4323,176.6124,5094.0
2015-12-30 12:30:00,205.75,205.75,205.35,205.4,6353.0,176.5095,176.5095,176.1663,176.2092,6353.0
2015-12-30 13:00:00,205.59,206.01,205.49,205.69,10659.0,176.3722,176.7325,176.2864,176.458,10659.0
2015-12-30 13:30:00,205.7,206.34,205.62,206.28,6734.0,176.4666,177.0156,176.3979,176.9641,6734.0
2015-12-30 14:00:00,206.27,206.27,205.79,206.0,13446.0,176.9556,176.9556,176.5438,176.7239,13446.0
2015-12-30 14:30:00,206.02,206.11,205.47,205.48,12910.0,176.7411,176.8183,176.2693,176.2778,12910.0
2015-12-30 15:00:00,205.59,205.59,205.09,205.21,19146.0,176.3722,176.3722,175.9433,176.0462,19146.0
2015-12-30 15:30:00,205.16,205.26,204.62,204.71,34781.0,176.0033,176.0891,175.5401,175.6173,34781.0
2015-12-31 09:30:00,203.86,205.15,203.41,204.34,47260.0,174.8881,175.9947,174.502,175.2999,47260.0
2015-12-31 10:00:00,204.35,205.21,203.11,203.48,70744.0,175.3084,176.0462,174.2447,174.5621,70744.0
2015-12-31 10:30:00,203.28,203.28,202.24,202.71,12913.0,174.3905,174.3905,173.4983,173.9015,12913.0
2015-12-31 11:00:00,202.84,203.32,202.39,202.67,15283.0,174.013,174.4248,173.627,173.8672,15283.0
2015-12-31 11:30:00,202.63,203.45,202.53,203.35,18287.0,173.8329,174.5363,173.7471,174.4506,18287.0
2015-12-31 12:00:00,203.64,204.16,203.3,203.75,10496.0,174.6993,175.1454,174.4077,174.7937,10496.0
2015-12-31 12:30:00,203.73,204.14,203.59,203.75,3150.0,174.7765,175.1283,174.6564,174.7937,3150.0
2015-12-31 13:00:00,203.83,204.04,203.47,203.91,12859.0,174.8623,175.0425,174.5535,174.931,12859.0
2015-12-31 13:30:00,203.97,204.54,203.85,204.54,13353.0,174.9824,175.4714,174.8795,175.4714,13353.0
2015-12-31 14:00:00,204.66,205.29,204.33,205.16,31006.0,175.5744,176.1148,175.2913,176.0033,31006.0
2015-12-31 14:30:00,204.95,205.28,204.48,204.51,20125.0,175.8232,176.1063,175.42,175.4457,20125.0
2015-12-31 15:00:00,204.52,204.53,203.74,204.3,23951.0,175.4543,175.4629,174.7851,175.2655,23951.0
2015-12-31 15:30:00,204.1,204.11,202.54,202.64,83971.0,175.094,175.1025,173.7557,173.8415,83971.0
2016-01-04 09:30:00,199.55,200.32,197.77,198.61,57996.0,171.1906,171.8512,169.6636,170.3842,57996.0
2016-01-04 10:00:00,198.39,200.43,197.78,199.81,71322.0,170.1955,171.9455,169.6721,171.4136,71322.0
2016-01-04 10:30:00,199.8,200.17,199.32,199.4,24072.0,171.4051,171.7225,170.9933,171.0619,24072.0
2016-01-04 11:00:00,199.23,199.8,198.88,199.8,34061.0,170.9161,171.4051,170.6158,171.4051,34061.0
2016-01-04 11:30:00,200.01,200.94,199.57,200.15,29972.0,171.5852,172.3831,171.2078,171.7053,29972.0
2016-01-04 12:00:00,200.02,200.02,199.22,199.65,23952.0,171.5938,171.5938,170.9075,171.2764,23952.0
2016-01-04 12:30:00,199.55,200.49,199.16,200.27,45639.0,171.1906,171.997,170.856,171.8083,45639.0
2016-01-04 13:00:00,200.57,201.09,200.26,200.82,27816.0,172.0656,172.5117,171.7997,172.2801,27816.0
2016-01-04 13:30:00,200.77,201.4,200.36,201.4,35355.0,172.2372,172.7777,171.8855,172.7777,35355.0
2016-01-04 14:00:00,201.34,201.97,201.2,201.9,30565.0,172.7262,173.2667,172.6061,173.2066,30565.0
2016-01-04 14:30:00,201.77,201.77,200.67,201.0,34150.0,173.0951,173.0951,172.1514,172.4345,34150.0
2016-01-04 15:00:00,200.91,201.14,200.56,201.13,33853.0,172.3573,172.5546,172.0571,172.5461,33853.0
2016-01-04 15:30:00,201.11,202.13,200.93,202.1,66641.0,172.5289,173.4039,172.3745,173.3782,66641.0
2016-01-05 09:30:00,202.73,203.43,200.54,200.99,44369.0,173.9187,174.5192,172.0399,172.4259,44369.0
2016-01-05 10:00:00,201.58,201.64,199.5,199.67,54605.0,172.9321,172.9836,171.1477,171.2935,54605.0
2016-01-05 10:30:00,199.78,200.44,199.57,200.03,56635.0,171.3879,171.9541,171.2078,171.6024,56635.0
2016-01-05 11:00:00,199.88,200.43,198.94,199.09,34137.0,171.4737,171.9455,170.6673,170.796,34137.0
2016-01-05 11:30:00,199.11,199.73,199.03,199.08,71560.0,170.8131,171.345,170.7445,170.7874,71560.0
2016-01-05 12:00:00,199.14,199.31,198.53,198.92,56519.0,170.8389,170.9847,170.3156,170.6501,56519.0
2016-01-05 12:30:00,198.81,198.81,198.11,198.34,23689.0,170.5558,170.5558,169.9552,170.1526,23689.0
2016-01-05 13:00:00,198.32,198.96,197.76,197.93,39141.0,170.1354,170.6844,169.655,169.8008,39141.0
2016-01-05 13:30:00,198.04,199.09,197.9,198.84,43696.0,169.8952,170.796,169.7751,170.5815,43696.0
2016-01-05 14:00:00,198.84,199.15,198.48,199.1,18266.0,170.5815,170.8474,170.2727,170.8045,18266.0
2016-01-05 14:30:00,199.0,199.73,198.87,199.59,23706.0,170.7188,171.345,170.6072,171.2249,23706.0
2016-01-05 15:00:00,199.53,200.02,199.12,199.96,24660.0,171.1734,171.5938,170.8217,171.5423,24660.0
2016-01-05 15:30:00,199.9,200.06,199.19,199.64,76766.0,171.4909,171.6281,170.8818,171.2678,76766.0
2016-01-06 09:30:00,197.41,199.6,196.32,198.33,60154.0,169.3547,171.2335,168.4196,170.144,60154.0
2016-01-06 10:00:00,198.56,200.84,198.41,200.78,106372.0,170.3413,172.2973,170.2126,172.2458,106372.0
2016-01-06 10:30:00,200.66,201.13,199.34,199.44,47395.0,172.1428,172.5461,171.0104,171.0962,47395.0
2016-01-06 11:00:00,199.51,200.42,199.45,200.15,39568.0,171.1563,171.937,171.1048,171.7053,39568.0
2016-01-06 11:30:00,200.03,200.84,199.24,199.38,18503.0,171.6024,172.2973,170.9247,171.0448,18503.0
2016-01-06 12:00:00,199.43,199.43,198.29,198.81,50817.0,171.0876,171.0876,170.1097,170.5558,50817.0
2016-01-06 12:30:00,198.61,199.32,198.31,199.23,25979.0,170.3842,170.9933,170.1268,170.9161,25979.0
2016-01-06 13:00:00,199.27,199.33,198.92,199.19,31572.0,170.9504,171.0019,170.6501,170.8818,31572.0
2016-01-06 13:30:00,199.18,199.53,198.43,198.62,23657.0,170.8732,171.1734,170.2298,170.3928,23657.0
2016-01-06 14:00:00,198.62,199.04,198.43,198.6,24399.0,170.3928,170.7531,170.2298,170.3756,24399.0
2016-01-06 14:30:00,198.6,198.89,197.43,197.63,26301.0,170.3756,170.6244,169.3719,169.5435,26301.0
2016-01-06 15:00:00,197.72,198.89,197.51,198.68,44629.0,169.6207,170.6244,169.4405,170.4442,44629.0
2016-01-06 15:30:00,198.61,199.07,198.31,199.02,62024.0,170.3842,170.7788,170.1268,170.7359,62024.0
2016-01-07 09:30:00,197.18,197.56,194.09,196.77,49636.0,169.1574,169.4834,166.5066,168.8057,49636.0
2016-01-07 10:00:00,196.3,197.39,196.24,197.12,20811.0,168.4025,169.3376,168.351,169.1059,20811.0
2016-01-07 10:30:00,197.19,198.66,197.02,198.66,17564.0,169.166,170.4271,169.0202,170.4271,17564.0
2016-01-07 11:00:00,198.65,198.8,197.92,198.24,18251.0,170.4185,170.5472,169.7922,170.0668,18251.0
2016-01-07 11:30:00,198.33,198.64,197.62,197.81,24813.0,170.144,170.4099,169.5349,169.6979,24813.0
2016-01-07 12:00:00,197.9,198.13,197.67,197.91,9139.0,169.7751,169.9724,169.5778,169.7837,9139.0
2016-01-07 12:30:00,197.91,198.01,197.54,197.75,9327.0,169.7837,169.8695,169.4662,169.6464,9327.0
2016-01-07 13:00:00,197.4,197.43,196.24,196.65,19313.0,169.3461,169.3719,168.351,168.7027,19313.0
2016-01-07 13:30:00,196.46,196.83,196.08,196.59,26138.0,168.5397,168.8572,168.2137,168.6513,26138.0
2016-01-07 14:00:00,196.76,196.96,196.27,196.28,16430.0,168.7971,168.9687,168.3767,168.3853,16430.0
2016-01-07 14:30:00,196.27,196.91,196.09,196.63,39785.0,168.3767,168.9258,168.2223,168.6856,39785.0
2016-01-07 15:00:00,196.62,197.32,196.56,196.86,56948.0,168.677,169.2775,168.6255,168.8829,56948.0
2016-01-07 15:30:00,196.74,197.63,196.74,197.22,86621.0,168.7799,169.5435,168.7799,169.1917,86621.0
2016-01-08 09:30:00,198.14,198.83,195.97,196.53,24600.0,169.981,170.5729,168.1194,168.5998,24600.0
2016-01-08 10:00:00,196.58,196.96,196.09,196.6,20092.0,168.6427,168.9687,168.2223,168.6598,20092.0
2016-01-08 10:30:00,196.53,197.17,196.32,197.03,11137.0,168.5998,169.1488,168.4196,169.0287,11137.0
2016-01-08 11:00:00,196.9,197.66,196.89,197.38,22961.0,168.9172,169.5692,168.9086,169.329,22961.0
2016-01-08 11:30:00,197.38,198.47,197.26,197.62,234366.0,169.329,170.2641,169.226,169.5349,234366.0
2016-01-08 12:00:00,197.68,197.8,196.75,197.46,46970.0,169.5864,169.6893,168.7885,169.3976,46970.0
2016-01-08 12:30:00,197.39,197.42,196.47,196.7,26495.0,169.3376,169.3633,168.5483,168.7456,26495.0
2016-01-08 13:00:00,196.7,197.13,196.52,196.63,12979.0,168.7456,169.1145,168.5912,168.6856,12979.0
2016-01-08 13:30:00,196.61,196.86,195.44,195.48,22209.0,168.6684,168.8829,167.6647,167.699,22209.0
2016-01-08 14:00:00,195.57,195.85,195.0,195.51,22695.0,167.7762,168.0164,167.2872,167.7247,22695.0
2016-01-08 14:30:00,195.41,196.31,195.37,195.82,19712.0,167.639,168.4111,167.6046,167.9907,19712.0
2016-01-08 15:00:00,195.78,196.39,195.77,195.94,24910.0,167.9564,168.4797,167.9478,168.0936,24910.0
2016-01-08 15:30:00,195.88,195.95,194.38,194.78,62841.0,168.0422,168.1022,166.7553,167.0985,62841.0
2016-01-11 09:30:00,192.22,194.34,190.23,190.37,112137.0,164.9023,166.721,163.1951,163.3152,112137.0
2016-01-11 10:00:00,190.38,192.98,189.87,192.62,79528.0,163.3238,165.5543,162.8863,165.2455,79528.0
2016-01-11 10:30:00,192.32,192.53,189.71,189.8,48631.0,164.9881,165.1683,162.749,162.8262,48631.0
2016-01-11 11:00:00,189.71,189.71,188.35,188.95,51646.0,162.749,162.749,161.5823,162.097,51646.0
2016-01-11 11:30:00,188.93,189.19,188.24,189.19,29029.0,162.0799,162.3029,161.4879,162.3029,29029.0
2016-01-11 12:00:00,189.19,189.99,188.76,189.99,37527.0,162.3029,162.9892,161.934,162.9892,37527.0
2016-01-11 12:30:00,190.04,190.58,189.98,190.14,48857.0,163.0321,163.4954,162.9807,163.1179,48857.0
2016-01-11 13:00:00,190.06,190.49,189.69,189.69,65233.0,163.0493,163.4182,162.7319,162.7319,65233.0
2016-01-11 13:30:00,189.89,189.99,188.83,189.0,52894.0,162.9034,162.9892,161.9941,162.1399,52894.0
2016-01-11 14:00:00,189.08,190.18,189.0,189.55,39441.0,162.2086,163.1522,162.1399,162.6118,39441.0
2016-01-11 14:30:00,189.48,189.64,188.91,189.09,77050.0,162.5517,162.689,162.0627,162.2171,77050.0
2016-01-11 15:00:00,189.08,189.41,187.76,189.2,104646.0,162.2086,162.4917,161.0762,162.3115,104646.0
2016-01-11 15:30:00,189.27,190.5,189.02,189.12,190035.0,162.3716,163.4268,162.1571,162.2429,190035.0
2016-01-12 09:30:00,189.6,191.88,189.6,191.56,43540.0,162.6547,164.6106,162.6547,164.3361,43540.0
2016-01-12 10:00:00,191.31,191.45,188.84,188.98,32168.0,164.1216,164.2417,162.0027,162.1228,32168.0
2016-01-12 10:30:00,188.99,189.23,187.91,188.45,63660.0,162.1313,162.3372,161.2048,161.6681,63660.0
2016-01-12 11:00:00,188.49,188.65,186.79,186.79,83818.0,161.7024,161.8397,160.244,160.244,83818.0
2016-01-12 11:30:00,186.97,188.5,186.4,187.96,82298.0,160.3984,161.711,159.9094,161.2477,82298.0
2016-01-12 12:00:00,187.89,188.76,186.67,186.68,41254.0,161.1877,161.934,160.1411,160.1496,41254.0
2016-01-12 12:30:00,186.86,186.86,185.69,186.16,68936.0,160.3041,160.3041,159.3003,159.7035,68936.0
2016-01-12 13:00:00,186.16,186.3,185.33,185.34,44962.0,159.7035,159.8236,158.9915,159.0001,44962.0
2016-01-12 13:30:00,185.34,186.13,185.02,185.99,52709.0,159.0001,159.6778,158.7256,159.5577,52709.0
2016-01-12 14:00:00,186.12,186.53,185.49,186.38,78128.0,159.6692,160.021,159.1288,159.8923,78128.0
2016-01-12 14:30:00,186.39,187.05,185.86,187.05,59068.0,159.9009,160.4671,159.4462,160.4671,59068.0
2016-01-12 15:00:00,187.18,189.05,186.41,188.69,76828.0,160.5786,162.1828,159.918,161.874,76828.0
2016-01-12 15:30:00,188.74,188.83,187.55,187.59,223110.0,161.9169,161.9941,160.896,160.9303,223110.0
2016-01-13 09:30:00,188.65,190.95,188.65,190.44,38815.0,161.8397,163.8128,161.8397,163.3753,38815.0
2016-01-13 10:00:00,190.62,191.42,189.58,191.07,50775.0,163.5297,164.216,162.6375,163.9157,50775.0
2016-01-13 10:30:00,191.06,191.21,189.62,190.8,52292.0,163.9072,164.0358,162.6718,163.6841,52292.0
2016-01-13 11:00:00,190.76,190.8,189.25,189.7,32425.0,163.6498,163.6841,162.3544,162.7404,32425.0
2016-01-13 11:30:00,189.61,190.26,188.43,188.78,29659.0,162.6632,163.2209,161.6509,161.9512,29659.0
2016-01-13 12:00:00,188.93,189.11,188.64,188.64,33065.0,162.0799,162.2343,161.8311,161.8311,33065.0
2016-01-13 12:30:00,188.74,188.74,187.81,188.23,36322.0,161.9169,161.9169,161.119,161.4794,36322.0
2016-01-13 13:00:00,188.1,188.42,187.47,187.6,34271.0,161.3678,161.6424,160.8274,160.9389,34271.0
2016-01-13 13:30:00,187.64,187.69,186.15,186.16,38296.0,160.9732,161.0161,159.695,159.7035,38296.0
2016-01-13 14:00:00,186.15,186.75,185.63,186.62,59157.0,159.695,160.2097,159.2489,160.0982,59157.0
2016-01-13 14:30:00,186.52,186.52,184.88,185.86,38010.0,160.0124,160.0124,158.6054,159.4462,38010.0
2016-01-13 15:00:00,185.93,186.41,185.47,186.05,31302.0,159.5062,159.918,159.1116,159.6092,31302.0
2016-01-13 15:30:00,186.18,186.4,184.94,185.6,179307.0,159.7207,159.9094,158.6569,159.2231,179307.0
2016-01-14 09:30:00,185.62,186.85,183.5,184.48,63495.0,159.2403,160.2955,157.4216,158.2623,63495.0
2016-01-14 10:00:00,184.55,186.49,184.12,186.12,46888.0,158.3223,159.9866,157.9535,159.6692,46888.0
2016-01-14 10:30:00,186.32,189.37,186.02,187.98,41429.0,159.8408,162.4573,159.5834,161.2649,41429.0
2016-01-14 11:00:00,187.98,188.5,187.04,187.42,25452.0,161.2649,161.711,160.4585,160.7845,25452.0
2016-01-14 11:30:00,187.47,188.46,187.29,187.7,15957.0,160.8274,161.6767,160.6729,161.0247,15957.0
2016-01-14 12:00:00,187.68,188.13,187.08,187.86,15166.0,161.0075,161.3936,160.4928,161.1619,15166.0
2016-01-14 12:30:00,187.93,189.39,187.79,188.79,22824.0,161.222,162.4745,161.1019,161.9598,22824.0
2016-01-14 13:00:00,188.92,190.54,188.76,190.5,25323.0,162.0713,163.4611,161.934,163.4268,25323.0
2016-01-14 13:30:00,190.31,190.84,189.02,189.22,76406.0,163.2638,163.7184,162.1571,162.3287,76406.0
2016-01-14 14:00:00,189.22,189.38,188.66,188.88,29961.0,162.3287,162.4659,161.8482,162.037,29961.0
2016-01-14 14:30:00,189.08,190.43,189.06,190.2,27359.0,162.2086,163.3667,162.1914,163.1694,27359.0
2016-01-14 15:00:00,190.18,190.63,190.03,190.31,38433.0,163.1522,163.5383,163.0235,163.2638,38433.0
2016-01-14 15:30:00,190.41,190.41,188.71,188.87,69168.0,163.3495,163.3495,161.8911,162.0284,69168.0
2016-01-15 09:30:00,185.25,185.59,183.59,184.76,83953.0,158.9229,159.2145,157.4988,158.5025,83953.0
2016-01-15 10:00:00,184.64,187.7,183.53,187.4,118348.0,158.3996,161.0247,157.4473,160.7673,118348.0
2016-01-15 10:30:00,187.37,188.57,186.0,186.47,37560.0,160.7416,161.771,159.5663,159.9695,37560.0
2016-01-15 11:00:00,186.32,187.15,185.96,186.16,68808.0,159.8408,160.5528,159.532,159.7035,68808.0
2016-01-15 11:30:00,186.31,186.72,185.6,186.19,82561.0,159.8322,160.184,159.2231,159.7293,82561.0
2016-01-15 12:00:00,186.14,186.64,185.65,186.13,51386.0,159.6864,160.1153,159.266,159.6778,51386.0
2016-01-15 12:30:00,186.12,186.54,185.83,186.4,42880.0,159.6692,160.0295,159.4204,159.9094,42880.0
2016-01-15 13:00:00,186.4,187.64,185.97,187.6,52375.0,159.9094,160.9732,159.5405,160.9389,52375.0
2016-01-15 13:30:00,187.62,189.82,187.61,188.65,62864.0,160.956,162.8434,160.9475,161.8397,62864.0
2016-01-15 14:00:00,188.7,188.72,186.99,187.09,55554.0,161.8826,161.8997,160.4156,160.5014,55554.0
2016-01-15 14:30:00,187.08,188.52,186.77,188.47,53232.0,160.4928,161.7281,160.2268,161.6852,53232.0
2016-01-15 15:00:00,188.51,189.64,188.17,189.43,97453.0,161.7196,162.689,161.4279,162.5088,97453.0
2016-01-15 15:30:00,189.62,189.93,188.87,189.41,224967.0,162.6718,162.9378,162.0284,162.4917,224967.0
2016-01-19 09:30:00,190.41,191.98,187.04,188.01,46288.0,163.3495,164.6964,160.4585,161.2906,46288.0
2016-01-19 10:00:00,188.13,188.91,187.73,188.91,50718.0,161.3936,162.0627,161.0504,162.0627,50718.0
2016-01-19 10:30:00,188.77,189.32,188.62,188.68,38657.0,161.9426,162.4144,161.8139,161.8654,38657.0
2016-01-19 11:00:00,188.94,189.03,188.07,188.77,35582.0,162.0885,162.1657,161.3421,161.9426,35582.0
2016-01-19 11:30:00,189.01,189.28,188.33,189.05,38005.0,162.1485,162.3801,161.5651,162.1828,38005.0
2016-01-19 12:00:00,189.1,189.36,187.01,187.64,34058.0,162.2257,162.4488,160.4327,160.9732,34058.0
2016-01-19 12:30:00,187.77,188.05,187.0,187.07,15173.0,161.0847,161.3249,160.4242,160.4842,15173.0
2016-01-19 13:00:00,187.27,187.45,186.22,186.62,36051.0,160.6558,160.8102,159.755,160.0982,36051.0
2016-01-19 13:30:00,186.78,186.79,185.5,185.5,24876.0,160.2354,160.244,159.1373,159.1373,24876.0
2016-01-19 14:00:00,185.5,185.75,184.75,185.28,32953.0,159.1373,159.3518,158.4939,158.9486,32953.0
2016-01-19 14:30:00,185.32,185.54,184.65,185.43,37908.0,158.9829,159.1717,158.4081,159.0773,37908.0
2016-01-19 15:00:00,185.53,186.73,185.52,186.67,69537.0,159.1631,160.1925,159.1545,160.1411,69537.0
2016-01-19 15:30:00,186.69,187.38,186.39,186.52,122907.0,160.1582,160.7502,159.9009,160.0124,122907.0
2016-01-20 09:30:00,185.11,185.44,182.1,182.14,62685.0,158.8028,159.0859,156.2205,156.2548,62685.0
2016-01-20 10:00:00,182.5,182.59,180.19,181.36,66751.0,156.5637,156.6409,154.582,155.5857,66751.0
2016-01-20 10:30:00,181.44,181.45,179.45,179.46,67930.0,155.6543,155.6629,153.9471,153.9557,67930.0
2016-01-20 11:00:00,179.67,180.44,179.41,180.01,34515.0,154.1359,154.7964,153.9128,154.4276,34515.0
2016-01-20 11:30:00,180.05,180.37,178.47,178.6,49689.0,154.4619,154.7364,153.1064,153.2179,49689.0
2016-01-20 12:00:00,178.96,179.11,176.85,176.85,33169.0,153.5268,153.6555,151.7166,151.7166,33169.0
2016-01-20 12:30:00,177.11,179.05,176.88,178.83,65056.0,151.9397,153.604,151.7424,153.4153,65056.0
2016-01-20 13:00:00,179.04,179.52,177.35,177.73,41715.0,153.5954,154.0072,152.1456,152.4716,41715.0
2016-01-20 13:30:00,177.87,180.71,177.87,180.2,65406.0,152.5917,155.0281,152.5917,154.5906,65406.0
2016-01-20 14:00:00,180.05,181.82,179.25,180.17,63514.0,154.4619,155.9803,153.7756,154.5648,63514.0
2016-01-20 14:30:00,180.17,182.01,180.17,181.72,52215.0,154.5648,156.1433,154.5648,155.8945,52215.0
2016-01-20 15:00:00,181.64,183.4,180.87,183.02,110649.0,155.8259,157.3358,155.1653,157.0098,110649.0
2016-01-20 15:30:00,183.08,183.62,181.55,182.78,172207.0,157.0613,157.5245,155.7487,156.8039,172207.0
2016-01-21 09:30:00,183.1,185.28,182.0,182.59,25871.0,157.0784,158.9486,156.1347,156.6409,25871.0
2016-01-21 10:00:00,182.35,183.73,182.33,182.8,27509.0,156.435,157.6189,156.4178,156.8211,27509.0
2016-01-21 10:30:00,182.64,184.86,182.49,183.25,31378.0,156.6838,158.5883,156.5551,157.2071,31378.0
2016-01-21 11:00:00,183.06,184.39,182.39,183.15,20264.0,157.0441,158.1851,156.4693,157.1213,20264.0
2016-01-21 11:30:00,183.34,185.78,183.32,184.96,27011.0,157.2843,159.3775,157.2672,158.6741,27011.0
2016-01-21 12:00:00,185.13,185.66,185.0,185.03,43292.0,158.8199,159.2746,158.7084,158.7341,43292.0
2016-01-21 12:30:00,185.28,186.07,185.23,185.65,27686.0,158.9486,159.6263,158.9057,159.266,27686.0
2016-01-21 13:00:00,185.76,186.52,184.1,184.54,34079.0,159.3604,160.0124,157.9363,158.3138,34079.0
2016-01-21 13:30:00,184.31,186.26,184.04,185.78,86175.0,158.1165,159.7893,157.8848,159.3775,86175.0
2016-01-21 14:00:00,185.74,185.76,184.56,185.55,56904.0,159.3432,159.3604,158.3309,159.1802,56904.0
2016-01-21 14:30:00,185.59,186.52,185.28,186.42,45904.0,159.2145,160.0124,158.9486,159.9266,45904.0
2016-01-21 15:00:00,186.42,186.42,185.04,185.73,100540.0,159.9266,159.9266,158.7427,159.3346,100540.0
2016-01-21 15:30:00,185.67,186.21,185.29,185.53,89063.0,159.2832,159.7464,158.9572,159.1631,89063.0
2016-01-22 09:30:00,187.81,189.44,186.95,189.44,51309.0,161.119,162.5174,160.3813,162.5174,51309.0
2016-01-22 10:00:00,189.68,190.48,188.53,189.52,109667.0,162.7233,163.4096,161.7367,162.586,109667.0
2016-01-22 10:30:00,189.51,189.75,187.58,187.6,80616.0,162.5774,162.7833,160.9217,160.9389,80616.0
2016-01-22 11:00:00,187.49,187.83,185.81,186.39,101368.0,160.8445,161.1362,159.4033,159.9009,101368.0
2016-01-22 11:30:00,186.5,186.5,184.67,185.42,85798.0,159.9952,159.9952,158.4253,159.0687,85798.0
2016-01-22 12:00:00,185.43,186.6,185.28,186.34,72111.0,159.0773,160.081,158.9486,159.858,72111.0
2016-01-22 12:30:00,186.3,186.3,185.34,185.88,45298.0,159.8236,159.8236,159.0001,159.4633,45298.0
2016-01-22 13:00:00,185.97,186.14,185.53,185.73,33980.0,159.5405,159.6864,159.1631,159.3346,33980.0
2016-01-22 13:30:00,185.83,185.87,185.15,185.84,75972.0,159.4204,159.4548,158.8371,159.429,75972.0
2016-01-22 14:00:00,185.72,186.8,185.18,186.47,46108.0,159.3261,160.2526,158.8628,159.9695,46108.0
2016-01-22 14:30:00,186.34,187.53,185.95,187.14,28371.0,159.858,160.8788,159.5234,160.5443,28371.0
2016-01-22 15:00:00,187.27,187.27,186.19,186.71,67434.0,160.6558,160.6558,159.7293,160.1754,67434.0
2016-01-22 15:30:00,186.81,187.89,186.08,187.16,107852.0,160.2612,161.1877,159.6349,160.5614,107852.0
2016-01-25 09:30:00,187.18,187.37,184.72,184.72,38272.0,160.5786,160.7416,158.4682,158.4682,38272.0
2016-01-25 10:00:00,184.72,186.82,184.72,185.6,49657.0,158.4682,160.2697,158.4682,159.2231,49657.0
2016-01-25 10:30:00,185.65,186.43,183.57,183.89,59090.0,159.266,159.9352,157.4816,157.7561,59090.0
2016-01-25 11:00:00,183.89,183.89,182.74,183.2,64188.0,157.7561,157.7561,156.7696,157.1642,64188.0
2016-01-25 11:30:00,183.16,185.13,182.92,185.03,61714.0,157.1299,158.8199,156.924,158.7341,61714.0
2016-01-25 12:00:00,184.97,185.04,183.62,183.9,47075.0,158.6827,158.7427,157.5245,157.7647,47075.0
2016-01-25 12:30:00,184.0,185.05,183.88,184.56,36321.0,157.8505,158.7513,157.7476,158.3309,36321.0
2016-01-25 13:00:00,184.59,187.1,184.59,186.68,59592.0,158.3567,160.5099,158.3567,160.1496,59592.0
2016-01-25 13:30:00,186.86,186.86,185.59,185.74,57923.0,160.3041,160.3041,159.2145,159.3432,57923.0
2016-01-25 14:00:00,185.67,185.72,184.97,185.48,43973.0,159.2832,159.3261,158.6827,159.1202,43973.0
2016-01-25 14:30:00,185.49,185.49,184.69,185.1,40838.0,159.1288,159.1288,158.4425,158.7942,40838.0
2016-01-25 15:00:00,185.2,185.9,184.79,185.0,98882.0,158.88,159.4805,158.5282,158.7084,98882.0
2016-01-25 15:30:00,185.05,185.81,184.54,185.63,161309.0,158.7513,159.4033,158.3138,159.2489,161309.0
2016-01-26 09:30:00,196.71,197.0,187.45,188.19,234924.0,168.7542,169.003,160.8102,161.445,234924.0
2016-01-26 10:00:00,187.87,188.95,186.96,188.47,107930.0,161.1705,162.097,160.3898,161.6852,107930.0
2016-01-26 10:30:00,188.35,189.37,187.82,188.59,46528.0,161.5823,162.4573,161.1276,161.7882,46528.0
2016-01-26 11:00:00,188.59,189.46,188.0,188.37,95046.0,161.7882,162.5346,161.282,161.5995,95046.0
2016-01-26 11:30:00,188.59,188.59,182.57,187.11,196397.0,161.7882,161.7882,156.6237,160.5185,196397.0
2016-01-26 12:00:00,187.28,188.21,185.99,187.53,56268.0,160.6644,161.4622,159.5577,160.8788,56268.0
2016-01-26 12:30:00,187.42,187.47,186.15,186.42,23394.0,160.7845,160.8274,159.695,159.9266,23394.0
2016-01-26 13:00:00,186.3,188.0,186.0,187.28,41703.0,159.8236,161.282,159.5663,160.6644,41703.0
2016-01-26 13:30:00,187.14,187.47,186.4,186.4,36596.0,160.5443,160.8274,159.9094,159.9094,36596.0
2016-01-26 14:00:00,186.49,187.06,185.38,185.42,77865.0,159.9866,160.4756,159.0344,159.0687,77865.0
2016-01-26 14:30:00,185.4,186.71,185.4,185.97,68152.0,159.0515,160.1754,159.0515,159.5405,68152.0
2016-01-26 15:00:00,186.02,186.59,185.74,186.27,83503.0,159.5834,160.0724,159.3432,159.7979,83503.0
2016-01-26 15:30:00,186.14,187.48,185.86,185.94,202689.0,159.6864,160.8359,159.4462,159.5148,202689.0
2016-01-27 09:30:00,186.77,186.77,184.06,184.76,64189.0,160.2268,160.2268,157.902,158.5025,64189.0
2016-01-27 10:00:00,184.94,185.21,183.0,183.08,114635.0,158.6569,158.8885,156.9926,157.0613,114635.0
2016-01-27 10:30:00,183.11,184.81,183.11,183.62,51721.0,157.087,158.5454,157.087,157.5245,51721.0
2016-01-27 11:00:00,183.65,184.46,183.17,183.67,52471.0,157.5503,158.2451,157.1385,157.5674,52471.0
2016-01-27 11:30:00,183.72,185.2,183.55,184.64,58951.0,157.6103,158.88,157.4645,158.3996,58951.0
2016-01-27 12:00:00,184.57,186.97,184.5,186.71,64702.0,158.3395,160.3984,158.2795,160.1754,64702.0
2016-01-27 12:30:00,186.6,186.65,185.18,185.67,56156.0,160.081,160.1239,158.8628,159.2832,56156.0
2016-01-27 13:00:00,185.61,186.4,185.61,186.01,50800.0,159.2317,159.9094,159.2317,159.5749,50800.0
2016-01-27 13:30:00,185.96,187.92,185.96,187.82,30105.0,159.532,161.2134,159.532,161.1276,30105.0
2016-01-27 14:00:00,188.0,188.68,185.51,186.27,40285.0,161.282,161.8654,159.1459,159.7979,40285.0
2016-01-27 14:30:00,186.24,186.38,184.95,185.89,66889.0,159.7722,159.8923,158.6655,159.4719,66889.0
2016-01-27 15:00:00,186.14,186.43,184.32,185.58,63091.0,159.6864,159.9352,158.125,159.206,63091.0
2016-01-27 15:30:00,185.37,185.95,184.52,185.02,136774.0,159.0258,159.5234,158.2966,158.7256,136774.0
2016-01-28 09:30:00,185.86,190.91,185.5,190.65,83842.0,159.4462,163.7785,159.1373,163.5554,83842.0
2016-01-28 10:00:00,190.36,190.98,189.19,190.46,66465.0,163.3066,163.8385,162.3029,163.3924,66465.0
2016-01-28 10:30:00,190.44,191.44,190.02,191.06,116755.0,163.3753,164.2332,163.015,163.9072,116755.0
2016-01-28 11:00:00,190.93,190.93,189.24,189.24,71073.0,163.7956,163.7956,162.3458,162.3458,71073.0
2016-01-28 11:30:00,189.06,189.1,188.12,188.3,24537.0,162.1914,162.2257,161.385,161.5394,24537.0
2016-01-28 12:00:00,188.3,190.56,188.25,190.09,22104.0,161.5394,163.4782,161.4965,163.075,22104.0
2016-01-28 12:30:00,190.01,190.79,189.59,190.04,29670.0,163.0064,163.6755,162.6461,163.0321,29670.0
2016-01-28 13:00:00,189.96,191.44,189.03,189.85,32724.0,162.9635,164.2332,162.1657,162.8691,32724.0
2016-01-28 13:30:00,190.0,191.0,189.87,190.39,21636.0,162.9978,163.8557,162.8863,163.3324,21636.0
2016-01-28 14:00:00,190.42,191.19,190.32,190.95,23605.0,163.3581,164.0187,163.2723,163.8128,23605.0
2016-01-28 14:30:00,191.07,191.39,190.74,190.93,22286.0,163.9157,164.1903,163.6326,163.7956,22286.0
2016-01-28 15:00:00,191.05,191.95,190.54,191.89,82557.0,163.8986,164.6707,163.4611,164.6192,82557.0
2016-01-28 15:30:00,191.88,192.63,191.5,192.2,214489.0,164.6106,165.254,164.2846,164.8852,214489.0
2016-01-29 09:30:00,193.08,196.72,193.08,196.29,83077.0,165.6401,168.7628,165.6401,168.3939,83077.0
2016-01-29 10:00:00,196.19,196.72,195.88,196.06,73617.0,168.3081,168.7628,168.0422,168.1966,73617.0
2016-01-29 10:30:00,196.03,197.0,195.21,196.88,40764.0,168.1708,169.003,167.4674,168.9,40764.0
2016-01-29 11:00:00,196.87,197.21,195.46,195.92,70769.0,168.8915,169.1831,167.6819,168.0765,70769.0
2016-01-29 11:30:00,196.07,196.11,194.74,195.66,53440.0,168.2052,168.2395,167.0642,167.8534,53440.0
2016-01-29 12:00:00,195.68,197.27,195.43,197.15,35480.0,167.8706,169.2346,167.6561,169.1317,35480.0
2016-01-29 12:30:00,196.99,197.37,196.13,196.38,39906.0,168.9944,169.3204,168.2566,168.4711,39906.0
2016-01-29 13:00:00,196.38,197.02,196.07,196.5,20382.0,168.4711,169.0202,168.2052,168.5741,20382.0
2016-01-29 13:30:00,196.61,196.94,195.97,196.43,32173.0,168.6684,168.9515,168.1194,168.514,32173.0
2016-01-29 14:00:00,196.38,196.81,195.59,196.52,39931.0,168.4711,168.84,167.7934,168.5912,39931.0
2016-01-29 14:30:00,196.44,196.64,196.07,196.37,37138.0,168.5226,168.6942,168.2052,168.4625,37138.0
2016-01-29 15:00:00,196.31,197.0,196.22,196.57,61673.0,168.4111,169.003,168.3338,168.6341,61673.0
2016-01-29 15:30:00,196.5,196.78,196.17,196.6,111047.0,168.5741,168.8143,168.2909,168.6598,111047.0
2016-02-01 09:30:00,195.36,198.07,193.63,197.94,108813.0,167.5961,169.9209,166.1119,169.8094,108813.0
2016-02-01 10:00:00,197.7,197.82,196.49,196.96,85139.0,169.6035,169.7065,168.5655,168.9687,85139.0
2016-02-01 10:30:00,196.78,197.93,196.4,197.73,66142.0,168.8143,169.8008,168.4883,169.6292,66142.0
2016-02-01 11:00:00,197.53,197.74,196.67,197.27,45900.0,169.4577,169.6378,168.7199,169.2346,45900.0
2016-02-01 11:30:00,197.59,199.0,197.59,197.86,49386.0,169.5091,170.7188,169.5091,169.7408,49386.0
2016-02-01 12:00:00,197.73,198.46,197.37,197.74,34259.0,169.6292,170.2555,169.3204,169.6378,34259.0
2016-02-01 12:30:00,197.59,198.39,197.34,197.34,21584.0,169.5091,170.1955,169.2947,169.2947,21584.0
2016-02-01 13:00:00,197.25,197.84,196.87,197.82,18531.0,169.2175,169.7236,168.8915,169.7065,18531.0
2016-02-01 13:30:00,197.64,198.65,197.45,198.65,20587.0,169.552,170.4185,169.389,170.4185,20587.0
2016-02-01 14:00:00,198.49,198.77,197.14,197.5,26137.0,170.2812,170.5214,169.1231,169.4319,26137.0
2016-02-01 14:30:00,197.58,198.59,197.39,198.0,24291.0,169.5006,170.367,169.3376,169.8609,24291.0
2016-02-01 15:00:00,197.98,198.51,197.2,198.18,38828.0,169.8437,170.2984,169.1746,170.0153,38828.0
2016-02-01 15:30:00,198.26,198.36,197.52,197.58,82302.0,170.0839,170.1697,169.4491,169.5006,82302.0
2016-02-02 09:30:00,195.16,195.7,193.51,194.28,20905.0,167.4245,167.8877,166.009,166.6696,20905.0
2016-02-02 10:00:00,194.38,195.0,193.87,194.34,16933.0,166.7553,167.2872,166.3178,166.721,16933.0
2016-02-02 10:30:00,194.39,195.02,194.25,194.48,16521.0,166.7639,167.3044,166.6438,166.8411,16521.0
2016-02-02 11:00:00,194.53,195.46,194.49,195.03,18934.0,166.884,167.6819,166.8497,167.313,18934.0
2016-02-02 11:30:00,194.96,195.33,194.2,194.49,19655.0,167.2529,167.5703,166.6009,166.8497,19655.0
2016-02-02 12:00:00,194.37,194.46,193.9,194.19,16571.0,166.7468,166.824,166.3436,166.5923,16571.0
2016-02-02 12:30:00,194.25,194.84,194.1,194.53,13089.0,166.6438,167.15,166.5151,166.884,13089.0
2016-02-02 13:00:00,194.51,194.87,194.01,194.61,14715.0,166.8669,167.1757,166.4379,166.9527,14715.0
2016-02-02 13:30:00,194.47,194.52,193.54,193.54,11672.0,166.8325,166.8754,166.0347,166.0347,11672.0
2016-02-02 14:00:00,193.69,193.94,193.32,193.33,20515.0,166.1634,166.3779,165.846,165.8546,20515.0
2016-02-02 14:30:00,193.42,194.14,192.88,193.34,25953.0,165.9318,166.5494,165.4685,165.8631,25953.0
2016-02-02 15:00:00,193.23,193.32,191.9,192.26,43635.0,165.7688,165.846,164.6278,164.9366,43635.0
2016-02-02 15:30:00,192.16,193.16,192.05,192.91,73849.0,164.8508,165.7087,164.7565,165.4943,73849.0
2016-02-03 09:30:00,195.23,197.16,194.27,195.24,32111.0,167.4845,169.1403,166.661,167.4931,32111.0
2016-02-03 10:00:00,194.92,194.92,191.04,191.04,90255.0,167.2186,167.2186,163.89,163.89,90255.0
2016-02-03 10:30:00,191.0,193.22,189.57,193.2,67451.0,163.8557,165.7602,162.6289,165.743,67451.0
2016-02-03 11:00:00,192.8,194.26,192.14,194.06,38611.0,165.3999,166.6524,164.8337,166.4808,38611.0
2016-02-03 11:30:00,193.94,194.98,192.93,194.03,30095.0,166.3779,167.2701,165.5114,166.4551,30095.0
2016-02-03 12:00:00,194.28,195.56,194.28,194.99,32414.0,166.6696,167.7676,166.6696,167.2786,32414.0
2016-02-03 12:30:00,195.09,195.63,194.65,195.51,11095.0,167.3644,167.8277,166.987,167.7247,11095.0
2016-02-03 13:00:00,195.6,196.12,195.38,195.53,18803.0,167.802,168.2481,167.6132,167.7419,18803.0
2016-02-03 13:30:00,195.49,195.54,194.06,195.15,27741.0,167.7076,167.7505,166.4808,167.4159,27741.0
2016-02-03 14:00:00,195.15,197.51,195.1,197.49,34512.0,167.4159,169.4405,167.373,169.4234,34512.0
2016-02-03 14:30:00,197.56,198.9,196.94,198.58,45722.0,169.4834,170.633,168.9515,170.3584,45722.0
2016-02-03 15:00:00,198.55,198.8,197.49,197.49,59429.0,170.3327,170.5472,169.4234,169.4234,59429.0
2016-02-03 15:30:00,197.52,198.38,197.03,197.68,112230.0,169.4491,170.1869,169.0287,169.5864,112230.0
2016-02-04 09:30:00,201.37,207.67,199.35,206.0,166966.0,173.7214,179.1564,171.9788,177.7157,166966.0
2016-02-04 10:00:00,206.01,211.84,205.06,210.45,253807.0,177.7244,182.7539,176.9048,181.5547,253807.0
2016-02-04 10:30:00,210.72,212.41,209.58,212.17,142297.0,181.7877,183.2456,180.8042,183.0386,142297.0
2016-02-04 11:00:00,212.17,212.57,210.58,212.29,70803.0,183.0386,183.3836,181.6669,183.1421,70803.0
2016-02-04 11:30:00,212.13,212.65,207.77,207.99,55121.0,183.0041,183.4527,179.2427,179.4325,55121.0
2016-02-04 12:00:00,207.91,209.48,207.45,207.84,48169.0,179.3635,180.7179,178.9666,179.3031,48169.0
2016-02-04 12:30:00,207.74,209.38,207.31,208.54,22352.0,179.2168,180.6316,178.8459,179.907,22352.0
2016-02-04 13:00:00,208.67,209.04,207.03,207.18,25458.0,180.0191,180.3383,178.6043,178.7337,25458.0
2016-02-04 13:30:00,207.18,208.01,206.68,207.11,36131.0,178.7337,179.4497,178.3024,178.6733,36131.0
2016-02-04 14:00:00,207.13,208.12,206.75,207.38,39619.0,178.6906,179.5446,178.3627,178.9062,39619.0
2016-02-04 14:30:00,207.3,207.64,206.68,207.29,45802.0,178.8372,179.1305,178.3024,178.8286,45802.0
2016-02-04 15:00:00,207.31,208.35,206.89,207.89,53419.0,178.8459,179.7431,178.4835,179.3462,53419.0
2016-02-04 15:30:00,207.89,208.81,207.64,208.42,142357.0,179.3462,180.1399,179.1305,179.8035,142357.0
2016-02-05 09:30:00,208.0,209.99,205.93,209.8,65687.0,179.4411,181.1579,177.6553,180.994,65687.0
2016-02-05 10:00:00,209.81,210.99,209.03,209.48,46914.0,181.0026,182.0206,180.3297,180.7179,46914.0
2016-02-05 10:30:00,209.48,210.97,208.88,210.39,91941.0,180.7179,182.0033,180.2003,181.503,91941.0
2016-02-05 11:00:00,210.39,210.75,208.59,209.43,96268.0,181.503,181.8135,179.9501,180.6748,96268.0
2016-02-05 11:30:00,209.45,210.9,208.89,209.74,36989.0,180.692,181.9429,180.2089,180.9422,36989.0
2016-02-05 12:00:00,209.67,211.53,209.23,211.18,54445.0,180.8818,182.4864,180.5022,182.1845,54445.0
2016-02-05 12:30:00,211.23,212.0,210.33,210.62,58126.0,182.2276,182.8919,181.4512,181.7014,58126.0
2016-02-05 13:00:00,210.47,212.14,210.19,211.3,43649.0,181.572,183.0127,181.3304,182.288,43649.0
2016-02-05 13:30:00,211.17,211.41,209.56,210.44,38092.0,182.1759,182.3829,180.7869,181.5461,38092.0
2016-02-05 14:00:00,210.53,210.99,209.52,210.39,69894.0,181.6237,182.0206,180.7524,181.503,69894.0
2016-02-05 14:30:00,210.25,210.91,209.78,210.42,66360.0,181.3822,181.9516,180.9767,181.5288,66360.0
2016-02-05 15:00:00,210.42,210.42,209.13,209.5,75594.0,181.5288,181.5288,180.416,180.7352,75594.0
2016-02-05 15:30:00,209.41,209.5,207.64,208.31,206991.0,180.6575,180.7352,179.1305,179.7086,206991.0
2016-02-08 09:30:00,206.84,208.31,205.37,205.7,76586.0,178.4404,179.7086,177.1722,177.4569,76586.0
2016-02-08 10:00:00,205.92,207.17,205.46,206.23,71401.0,177.6467,178.7251,177.2499,177.9141,71401.0
2016-02-08 10:30:00,206.11,209.04,205.77,208.43,58412.0,177.8106,180.3383,177.5173,179.8121,58412.0
2016-02-08 11:00:00,208.34,210.47,208.02,210.24,52774.0,179.7344,181.572,179.4584,181.3736,52774.0
2016-02-08 11:30:00,210.0,211.58,209.88,211.42,67373.0,181.1665,182.5296,181.063,182.3915,67373.0
2016-02-08 12:00:00,211.4,212.39,211.34,212.39,46395.0,182.3743,183.2284,182.3225,183.2284,46395.0
2016-02-08 12:30:00,212.41,212.93,211.87,212.34,85534.0,183.2456,183.6942,182.7798,183.1852,85534.0
2016-02-08 13:00:00,212.22,212.57,208.73,209.01,51718.0,183.0817,183.3836,180.0709,180.3124,51718.0
2016-02-08 13:30:00,209.08,209.75,208.3,209.26,71721.0,180.3728,180.9508,179.6999,180.5281,71721.0
2016-02-08 14:00:00,209.14,209.35,207.62,207.62,57719.0,180.4246,180.6058,179.1133,179.1133,57719.0
2016-02-08 14:30:00,207.67,208.92,206.9,208.28,115044.0,179.1564,180.2348,178.4922,179.6827,115044.0
2016-02-08 15:00:00,208.27,209.47,208.05,209.28,122901.0,179.674,180.7093,179.4843,180.5454,122901.0
2016-02-08 15:30:00,209.3,210.9,209.28,210.35,168526.0,180.5626,181.9429,180.5454,181.4685,168526.0
2016-02-09 09:30:00,207.99,211.86,206.21,211.38,103196.0,179.4325,182.7711,177.8969,182.357,103196.0
2016-02-09 10:00:00,211.3,211.68,210.07,210.9,165167.0,182.288,182.6158,181.2269,181.9429,165167.0
2016-02-09 10:30:00,211.28,211.4,209.95,210.22,225430.0,182.2708,182.3743,181.1234,181.3563,225430.0
2016-02-09 11:00:00,210.49,212.03,210.07,211.27,92799.0,181.5892,182.9178,181.2269,182.2621,92799.0
2016-02-09 11:30:00,211.21,211.59,210.26,210.58,45671.0,182.2104,182.5382,181.3908,181.6669,45671.0
2016-02-09 12:00:00,210.42,211.26,210.24,210.88,42851.0,181.5288,182.2535,181.3736,181.9257,42851.0
2016-02-09 12:30:00,210.93,211.17,210.6,210.77,32379.0,181.9688,182.1759,181.6841,181.8308,32379.0
2016-02-09 13:00:00,210.79,211.1,210.14,210.45,74070.0,181.848,182.1155,181.2873,181.5547,74070.0
2016-02-09 13:30:00,210.45,210.71,210.06,210.66,72243.0,181.5547,181.779,181.2183,181.7359,72243.0
2016-02-09 14:00:00,210.58,211.82,210.58,211.04,49118.0,181.6669,182.7366,181.6669,182.0637,49118.0
2016-02-09 14:30:00,211.05,211.64,210.94,211.0,95014.0,182.0723,182.5813,181.9775,182.0292,95014.0
2016-02-09 15:00:00,211.05,211.78,210.83,211.01,101205.0,182.0723,182.7021,181.8826,182.0378,101205.0
2016-02-09 15:30:00,210.94,211.35,209.23,209.75,176601.0,181.9775,182.3312,180.5022,180.9508,176601.0
2016-02-10 09:30:00,211.05,212.0,209.76,209.76,36995.0,182.0723,182.8919,180.9595,180.9595,36995.0
2016-02-10 10:00:00,210.15,210.96,208.94,209.69,45377.0,181.2959,181.9947,180.2521,180.8991,45377.0
2016-02-10 10:30:00,209.68,211.18,207.31,207.33,66266.0,180.8905,182.1845,178.8459,178.8631,66266.0
2016-02-10 11:00:00,207.29,208.0,205.22,206.65,79708.0,178.8286,179.4411,177.0428,178.2765,79708.0
2016-02-10 11:30:00,206.67,207.49,203.88,205.2,80909.0,178.2937,179.0011,175.8868,177.0256,80909.0
2016-02-10 12:00:00,205.32,206.39,205.02,205.2,85856.0,177.1291,178.0522,176.8703,177.0256,85856.0
2016-02-10 12:30:00,205.36,207.91,205.28,207.91,30103.0,177.1636,179.3635,177.0946,179.3635,30103.0
2016-02-10 13:00:00,207.77,207.93,206.73,206.81,32080.0,179.2427,179.3807,178.3455,178.4145,32080.0
2016-02-10 13:30:00,206.82,207.08,206.3,206.62,20479.0,178.4231,178.6474,177.9745,178.2506,20479.0
2016-02-10 14:00:00,206.73,207.29,206.18,206.7,41569.0,178.3455,178.8286,177.871,178.3196,41569.0
2016-02-10 14:30:00,206.68,207.2,205.84,206.42,24888.0,178.3024,178.751,177.5777,178.0781,24888.0
2016-02-10 15:00:00,206.48,207.18,205.02,205.21,39660.0,178.1298,178.7337,176.8703,177.0342,39660.0
2016-02-10 15:30:00,205.22,205.81,203.88,204.05,226300.0,177.0428,177.5518,175.8868,176.0335,226300.0
2016-02-11 09:30:00,200.55,203.6,197.66,200.71,119959.0,173.014,175.6453,170.5208,173.1521,119959.0
2016-02-11 10:00:00,200.61,201.15,199.71,200.75,115030.0,173.0658,173.5316,172.2894,173.1866,115030.0
2016-02-11 10:30:00,200.74,203.06,200.61,202.29,57701.0,173.1779,175.1794,173.0658,174.5151,57701.0
2016-02-11 11:00:00,202.29,203.24,201.75,201.91,29764.0,174.5151,175.3347,174.0493,174.1873,29764.0
2016-02-11 11:30:00,201.75,203.06,201.45,202.56,36626.0,174.0493,175.1794,173.7905,174.748,36626.0
2016-02-11 12:00:00,202.53,203.42,202.28,202.72,65430.0,174.7222,175.49,174.5065,174.8861,65430.0
2016-02-11 12:30:00,202.48,203.09,201.61,202.75,23421.0,174.679,175.2053,173.9285,174.912,23421.0
2016-02-11 13:00:00,203.0,203.38,201.87,202.5,40299.0,175.1276,175.4555,174.1528,174.6963,40299.0
2016-02-11 13:30:00,202.5,202.73,201.49,202.22,20717.0,174.6963,174.8947,173.825,174.4547,20717.0
2016-02-11 14:00:00,202.26,202.52,201.66,201.78,25092.0,174.4892,174.7135,173.9716,174.0751,25092.0
2016-02-11 14:30:00,201.9,205.87,201.47,204.65,52003.0,174.1787,177.6036,173.8077,176.5511,52003.0
2016-02-11 15:00:00,204.64,204.71,203.66,204.59,47381.0,176.5425,176.6028,175.697,176.4993,47381.0
2016-02-11 15:30:00,204.59,205.95,204.32,204.37,101583.0,176.4993,177.6726,176.2664,176.3095,101583.0
2016-02-12 09:30:00,206.23,206.8,204.42,206.17,56772.0,177.9141,178.4059,176.3527,177.8624,56772.0
2016-02-12 10:00:00,206.35,207.5,204.62,207.5,24723.0,178.0177,179.0098,176.5252,179.0098,24723.0
2016-02-12 10:30:00,207.49,207.74,206.33,206.51,28902.0,179.0011,179.2168,178.0004,178.1557,28902.0
2016-02-12 11:00:00,206.71,209.36,206.65,209.26,31176.0,178.3282,180.6144,178.2765,180.5281,31176.0
2016-02-12 11:30:00,209.27,210.0,208.81,209.12,34890.0,180.5367,181.1665,180.1399,180.4073,34890.0
2016-02-12 12:00:00,208.87,209.5,208.55,209.5,26580.0,180.1917,180.7352,179.9156,180.7352,26580.0
2016-02-12 12:30:00,209.42,210.37,208.81,210.09,80635.0,180.6662,181.4857,180.1399,181.2442,80635.0
2016-02-12 13:00:00,210.08,210.74,209.54,210.35,43232.0,181.2355,181.8049,180.7697,181.4685,43232.0
2016-02-12 13:30:00,210.35,210.47,208.96,208.99,42513.0,181.4685,181.572,180.2693,180.2952,42513.0
2016-02-12 14:00:00,208.93,210.04,208.93,209.81,18619.0,180.2434,181.201,180.2434,181.0026,18619.0
2016-02-12 14:30:00,209.84,210.67,209.5,210.56,32419.0,181.0285,181.7445,180.7352,181.6496,32419.0
2016-02-12 15:00:00,210.56,211.78,210.28,211.57,57097.0,181.6496,182.7021,181.4081,182.521,57097.0
2016-02-12 15:30:00,211.54,211.62,210.09,211.06,108569.0,182.4951,182.5641,181.2442,182.081,108569.0
2016-02-16 09:30:00,212.2,213.58,209.69,210.57,30149.0,183.0645,184.255,180.8991,181.6583,30149.0
2016-02-16 10:00:00,211.27,212.01,210.97,211.99,20976.0,182.2621,182.9005,182.0033,182.8833,20976.0
2016-02-16 10:30:00,211.88,213.09,211.84,212.4,18707.0,182.7884,183.8323,182.7539,183.237,18707.0
2016-02-16 11:00:00,212.31,214.08,211.3,213.98,43524.0,183.1593,184.6863,182.288,184.6001,43524.0
2016-02-16 11:30:00,213.9,215.49,213.61,215.32,155722.0,184.531,185.9027,184.2809,185.7561,155722.0
2016-02-16 12:00:00,214.96,215.83,214.0,215.03,80238.0,185.4455,186.196,184.6173,185.5059,80238.0
2016-02-16 12:30:00,215.02,215.39,214.46,214.84,27271.0,185.4973,185.8165,185.0141,185.342,27271.0
2016-02-16 13:00:00,214.92,217.01,214.82,216.74,51468.0,185.411,187.214,185.3247,186.9811,51468.0
2016-02-16 13:30:00,216.63,216.85,215.61,216.39,42228.0,186.8862,187.076,186.0062,186.6792,42228.0
2016-02-16 14:00:00,216.49,216.7,216.16,216.67,27588.0,186.7654,186.9466,186.4807,186.9207,27588.0
2016-02-16 14:30:00,216.73,216.96,215.1,215.1,69474.0,186.9725,187.1709,185.5663,185.5663,69474.0
2016-02-16 15:00:00,215.12,215.59,214.48,215.34,47475.0,185.5835,185.989,185.0314,185.7733,47475.0
2016-02-16 15:30:00,215.3,215.35,213.29,213.99,115413.0,185.7388,185.7819,184.0048,184.6087,115413.0
2016-02-17 09:30:00,216.25,218.72,214.11,214.18,50256.0,186.5584,188.6892,184.7122,184.7726,50256.0
2016-02-17 10:00:00,214.13,217.53,214.13,216.92,55375.0,184.7295,187.6626,184.7295,187.1364,55375.0
2016-02-17 10:30:00,217.06,217.95,216.78,217.7,24315.0,187.2572,188.025,187.0156,187.8093,24315.0
2016-02-17 11:00:00,217.47,217.81,214.92,215.88,54878.0,187.6109,187.9042,185.411,186.2392,54878.0
2016-02-17 11:30:00,216.08,217.73,216.04,217.67,44928.0,186.4117,187.8352,186.3772,187.7834,44928.0
2016-02-17 12:00:00,217.54,217.72,216.01,216.64,40123.0,187.6713,187.8265,186.3513,186.8948,40123.0
2016-02-17 12:30:00,216.64,217.69,216.38,217.22,13536.0,186.8948,187.8007,186.6705,187.3952,13536.0
2016-02-17 13:00:00,216.88,217.34,216.05,217.28,79463.0,187.1019,187.4987,186.3858,187.447,79463.0
2016-02-17 13:30:00,217.36,217.38,215.63,215.95,22622.0,187.516,187.5332,186.0235,186.2996,22622.0
2016-02-17 14:00:00,215.77,217.22,215.43,216.48,45384.0,186.1443,187.3952,185.851,186.7568,45384.0
2016-02-17 14:30:00,216.48,216.97,215.06,215.06,79254.0,186.7568,187.1795,185.5318,185.5318,79254.0
2016-02-17 15:00:00,215.07,217.09,215.07,215.9,79357.0,185.5404,187.283,185.5404,186.2564,79357.0
2016-02-17 15:30:00,215.83,216.91,215.39,216.31,137343.0,186.196,187.1278,185.8165,186.6101,137343.0
2016-02-18 09:30:00,217.74,217.94,215.34,217.63,21795.0,187.8438,188.0163,185.7733,187.7489,21795.0
2016-02-18 10:00:00,217.8,217.95,215.87,216.99,20214.0,187.8956,188.025,186.2306,187.1968,20214.0
2016-02-18 10:30:00,216.93,217.37,216.81,216.89,22783.0,187.145,187.5246,187.0415,187.1105,22783.0
2016-02-18 11:00:00,216.8,217.24,215.76,216.4,26870.0,187.0329,187.4124,186.1357,186.6878,26870.0
2016-02-18 11:30:00,216.51,217.61,216.51,217.38,23872.0,186.7827,187.7316,186.7827,187.5332,23872.0
2016-02-18 12:00:00,217.71,217.73,216.22,216.79,14589.0,187.8179,187.8352,186.5325,187.0242,14589.0
2016-02-18 12:30:00,216.74,216.74,215.93,216.02,19046.0,186.9811,186.9811,186.2823,186.36,19046.0
2016-02-18 13:00:00,216.02,216.38,215.92,216.02,28782.0,186.36,186.6705,186.2737,186.36,28782.0
2016-02-18 13:30:00,216.0,216.32,215.54,215.8,27616.0,186.3427,186.6188,185.9459,186.1702,27616.0
2016-02-18 14:00:00,215.87,217.42,215.79,217.3,30811.0,186.2306,187.5677,186.1615,187.4642,30811.0
2016-02-18 14:30:00,217.42,217.68,217.28,217.59,23512.0,187.5677,187.792,187.447,187.7144,23512.0
2016-02-18 15:00:00,217.57,217.67,216.11,216.68,63309.0,187.6971,187.7834,186.4376,186.9293,63309.0
2016-02-18 15:30:00,216.53,216.59,215.22,215.86,124523.0,186.7999,186.8517,185.6698,186.2219,124523.0
2016-02-19 09:30:00,215.06,215.37,212.32,214.4,49751.0,185.5318,185.7992,183.168,184.9624,49751.0
2016-02-19 10:00:00,214.02,214.09,212.78,213.38,86681.0,184.6346,184.6949,183.5648,184.0824,86681.0
2016-02-19 10:30:00,213.23,213.76,213.04,213.14,25853.0,183.953,184.4103,183.7891,183.8754,25853.0
2016-02-19 11:00:00,213.02,214.21,212.66,214.02,27233.0,183.7719,184.7985,183.4613,184.6346,27233.0
2016-02-19 11:30:00,214.34,214.35,213.36,213.83,12771.0,184.9106,184.9193,184.0652,184.4706,12771.0
2016-02-19 12:00:00,214.2,214.58,213.53,214.02,14798.0,184.7898,185.1177,184.2118,184.6346,14798.0
2016-02-19 12:30:00,213.85,214.87,213.51,214.3,28477.0,184.4879,185.3679,184.1946,184.8761,28477.0
2016-02-19 13:00:00,214.25,215.19,213.93,215.02,46173.0,184.833,185.6439,184.5569,185.4973,46173.0
2016-02-19 13:30:00,214.96,216.23,214.83,215.45,41051.0,185.4455,186.5411,185.3333,185.8682,41051.0
2016-02-19 14:00:00,215.6,216.6,215.55,216.22,49597.0,185.9976,186.8603,185.9545,186.5325,49597.0
2016-02-19 14:30:00,216.25,216.74,216.09,216.74,41632.0,186.5584,186.9811,186.4203,186.9811,41632.0
2016-02-19 15:00:00,216.67,217.07,216.56,216.58,25044.0,186.9207,187.2658,186.8258,186.8431,25044.0
2016-02-19 15:30:00,216.62,217.41,216.44,217.27,74397.0,186.8776,187.5591,186.7223,187.4383,74397.0
2016-02-22 09:30:00,218.57,222.36,217.64,221.4,56775.0,188.5598,191.8295,187.7575,191.0013,56775.0
2016-02-22 10:00:00,221.32,223.73,221.27,221.28,83469.0,190.9323,193.0114,190.8891,190.8977,83469.0
2016-02-22 10:30:00,221.59,224.18,221.56,221.77,56683.0,191.1652,193.3996,191.1393,191.3205,56683.0
2016-02-22 11:00:00,221.88,222.7,221.02,222.08,26146.0,191.4154,192.1228,190.6734,191.5879,26146.0
2016-02-22 11:30:00,222.08,222.77,221.39,221.7,36781.0,191.5879,192.1832,190.9926,191.2601,36781.0
2016-02-22 12:00:00,221.6,222.51,221.13,221.53,46282.0,191.1738,191.9589,190.7683,191.1134,46282.0
2016-02-22 12:30:00,221.53,222.41,221.33,221.75,68043.0,191.1134,191.8726,190.9409,191.3032,68043.0
2016-02-22 13:00:00,221.9,223.33,221.31,223.3,45849.0,191.4326,192.6663,190.9236,192.6404,45849.0
2016-02-22 13:30:00,223.26,223.78,222.58,223.17,20721.0,192.6059,193.0545,192.0193,192.5282,20721.0
2016-02-22 14:00:00,223.03,223.35,221.96,222.17,27101.0,192.4075,192.6835,191.4844,191.6655,27101.0
2016-02-22 14:30:00,221.89,222.14,221.03,221.42,42657.0,191.424,191.6397,190.6821,191.0185,42657.0
2016-02-22 15:00:00,221.39,221.77,220.98,221.48,61122.0,190.9926,191.3205,190.6389,191.0703,61122.0
2016-02-22 15:30:00,221.56,221.56,220.41,220.53,134069.0,191.1393,191.1393,190.1472,190.2507,134069.0
2016-02-23 09:30:00,220.7,221.47,219.4,220.49,33613.0,190.3974,191.0617,189.2759,190.2162,33613.0
2016-02-23 10:00:00,220.25,220.6,218.05,218.82,20937.0,190.0092,190.3111,188.1112,188.7755,20937.0
2016-02-23 10:30:00,219.07,219.95,218.74,218.98,24285.0,188.9912,189.7504,188.7065,188.9135,24285.0
2016-02-23 11:00:00,218.98,219.63,218.41,218.91,20901.0,188.9135,189.4743,188.4218,188.8532,20901.0
2016-02-23 11:30:00,219.08,220.63,218.82,219.9,37859.0,188.9998,190.337,188.7755,189.7072,37859.0
2016-02-23 12:00:00,219.9,220.25,218.91,219.2,36369.0,189.7072,190.0092,188.8532,189.1033,36369.0
2016-02-23 12:30:00,219.21,219.64,219.1,219.5,13670.0,189.112,189.4829,189.0171,189.3621,13670.0
2016-02-23 13:00:00,219.45,220.07,219.18,219.46,59954.0,189.319,189.8539,189.0861,189.3276,59954.0
2016-02-23 13:30:00,219.53,219.7,218.39,218.94,84617.0,189.388,189.5347,188.4045,188.879,84617.0
2016-02-23 14:00:00,218.71,219.37,218.05,219.06,32636.0,188.6806,189.25,188.1112,188.9826,32636.0
2016-02-23 14:30:00,218.82,218.88,218.37,218.52,12067.0,188.7755,188.8273,188.3873,188.5167,12067.0
2016-02-23 15:00:00,218.51,218.51,217.48,217.91,63018.0,188.5081,188.5081,187.6195,187.9905,63018.0
2016-02-23 15:30:00,217.91,218.84,217.77,217.89,68461.0,187.9905,188.7928,187.8697,187.9732,68461.0
2016-02-24 09:30:00,214.5,215.58,212.4,214.19,60551.0,185.0487,185.9804,183.237,184.7812,60551.0
2016-02-24 10:00:00,214.15,214.83,213.32,214.66,39703.0,184.7467,185.3333,184.0307,185.1867,39703.0
2016-02-24 10:30:00,214.85,215.45,213.86,214.25,31842.0,185.3506,185.8682,184.4965,184.833,31842.0
2016-02-24 11:00:00,214.12,214.36,212.51,213.27,64696.0,184.7208,184.9279,183.3319,183.9875,64696.0
2016-02-24 11:30:00,213.54,215.66,213.41,215.63,20902.0,184.2205,186.0494,184.1083,186.0235,20902.0
2016-02-24 12:00:00,215.72,215.92,214.62,214.8,52789.0,186.1011,186.2737,185.1522,185.3075,52789.0
2016-02-24 12:30:00,214.79,215.44,214.47,214.93,63816.0,185.2988,185.8596,185.0228,185.4196,63816.0
2016-02-24 13:00:00,214.99,215.25,214.74,215.13,24029.0,185.4714,185.6957,185.2557,185.5922,24029.0
2016-02-24 13:30:00,215.17,215.17,214.3,214.7,16828.0,185.6267,185.6267,184.8761,185.2212,16828.0
2016-02-24 14:00:00,214.84,215.57,214.23,215.5,41120.0,185.342,185.9717,184.8157,185.9114,41120.0
2016-02-24 14:30:00,215.47,215.77,215.04,215.25,27602.0,185.8855,186.1443,185.5145,185.6957,27602.0
2016-02-24 15:00:00,215.38,216.81,215.33,216.79,56183.0,185.8078,187.0415,185.7647,187.0242,56183.0
2016-02-24 15:30:00,216.78,216.78,215.75,216.0,100819.0,187.0156,187.0156,186.127,186.3427,100819.0
2016-02-25 09:30:00,217.53,217.88,215.12,216.2,36987.0,187.6626,187.9646,185.5835,186.5152,36987.0
2016-02-25 10:00:00,215.97,215.97,214.72,215.37,19793.0,186.3168,186.3168,185.2384,185.7992,19793.0
2016-02-25 10:30:00,215.37,215.41,213.72,213.72,19035.0,185.7992,185.8337,184.3758,184.3758,19035.0
2016-02-25 11:00:00,213.85,216.79,213.85,215.66,29621.0,184.4879,187.0242,184.4879,186.0494,29621.0
2016-02-25 11:30:00,215.76,216.15,214.36,216.15,19528.0,186.1357,186.4721,184.9279,186.4721,19528.0
2016-02-25 12:00:00,215.61,215.83,215.1,215.48,25997.0,186.0062,186.196,185.5663,185.8941,25997.0
2016-02-25 12:30:00,215.47,215.74,214.86,215.11,37519.0,185.8855,186.1184,185.3592,185.5749,37519.0
2016-02-25 13:00:00,215.08,215.86,214.96,215.54,80816.0,185.549,186.2219,185.4455,185.9459,80816.0
2016-02-25 13:30:00,215.57,216.99,215.46,216.99,37552.0,185.9717,187.1968,185.8768,187.1968,37552.0
2016-02-25 14:00:00,216.65,216.79,215.8,216.15,35458.0,186.9035,187.0242,186.1702,186.4721,35458.0
2016-02-25 14:30:00,216.23,216.53,215.86,216.25,53276.0,186.5411,186.7999,186.2219,186.5584,53276.0
2016-02-25 15:00:00,216.35,217.1,216.09,216.75,39976.0,186.6446,187.2917,186.4203,186.9897,39976.0
2016-02-25 15:30:00,216.79,217.61,216.43,217.49,111517.0,187.0242,187.7316,186.7137,187.6281,111517.0
2016-02-26 09:30:00,218.72,219.17,216.36,216.36,32254.0,188.6892,189.0775,186.6533,186.6533,32254.0
2016-02-26 10:00:00,216.59,216.91,215.27,216.53,54276.0,186.8517,187.1278,185.7129,186.7999,54276.0
2016-02-26 10:30:00,216.74,217.57,216.09,216.76,117770.0,186.9811,187.6971,186.4203,186.9984,117770.0
2016-02-26 11:00:00,217.03,218.21,216.9,218.0,63371.0,187.2313,188.2493,187.1191,188.0681,63371.0
2016-02-26 11:30:00,217.98,219.32,217.92,219.32,28509.0,188.0508,189.2069,187.9991,189.2069,28509.0
2016-02-26 12:00:00,219.37,219.39,217.93,218.39,32292.0,189.25,189.2672,188.0077,188.4045,32292.0
2016-02-26 12:30:00,218.58,219.19,218.41,218.93,35891.0,188.5685,189.0947,188.4218,188.8704,35891.0
2016-02-26 13:00:00,219.09,219.38,218.44,218.66,32459.0,189.0084,189.2586,188.4477,188.6375,32459.0
2016-02-26 13:30:00,218.88,219.41,218.34,218.72,26385.0,188.8273,189.2845,188.3614,188.6892,26385.0
2016-02-26 14:00:00,218.72,219.26,218.55,218.97,27912.0,188.6892,189.1551,188.5426,188.9049,27912.0
2016-02-26 14:30:00,218.89,218.92,217.79,217.96,23280.0,188.8359,188.8618,187.8869,188.0336,23280.0
2016-02-26 15:00:00,218.01,218.35,217.94,218.05,40357.0,188.0767,188.37,188.0163,188.1112,40357.0
2016-02-26 15:30:00,218.12,218.66,217.86,218.04,65661.0,188.1716,188.6375,187.9473,188.1026,65661.0
2016-02-29 09:30:00,218.07,218.74,216.58,217.48,19093.0,188.1285,188.7065,186.8431,187.6195,19093.0
2016-02-29 10:00:00,217.18,217.21,215.05,215.7,66605.0,187.3607,187.3866,185.5231,186.0839,66605.0
2016-02-29 10:30:00,215.71,216.97,215.26,216.53,29619.0,186.0925,187.1795,185.7043,186.7999,29619.0
2016-02-29 11:00:00,216.54,217.24,215.62,216.29,59424.0,186.8086,187.4124,186.0149,186.5929,59424.0
2016-02-29 11:30:00,216.34,217.7,216.14,217.47,20279.0,186.636,187.8093,186.4635,187.6109,20279.0
2016-02-29 12:00:00,217.19,217.87,217.19,217.59,29377.0,187.3693,187.9559,187.3693,187.7144,29377.0
2016-02-29 12:30:00,217.76,218.69,217.52,218.58,16140.0,187.861,188.6634,187.654,188.5685,16140.0
2016-02-29 13:00:00,218.58,218.74,218.31,218.53,25281.0,188.5685,188.7065,188.3355,188.5253,25281.0
2016-02-29 13:30:00,218.4,218.67,217.89,218.36,12798.0,188.4132,188.6461,187.9732,188.3787,12798.0
2016-02-29 14:00:00,218.44,218.44,217.13,217.74,20605.0,188.4477,188.4477,187.3176,187.8438,20605.0
2016-02-29 14:30:00,217.77,218.06,217.17,217.99,27118.0,187.8697,188.1199,187.3521,188.0595,27118.0
2016-02-29 15:00:00,218.07,218.2,217.4,218.19,28294.0,188.1285,188.2406,187.5505,188.232,28294.0
2016-02-29 15:30:00,218.01,218.32,216.86,216.9,73332.0,188.0767,188.3442,187.0846,187.1191,73332.0
2016-03-01 09:30:00,219.01,219.39,215.21,218.47,34488.0,188.9394,189.2672,185.6612,188.4736,34488.0
2016-03-01 10:00:00,218.75,222.16,218.71,221.97,63340.0,188.7151,191.6569,188.6806,191.493,63340.0
2016-03-01 10:30:00,221.96,222.0,219.6,220.7,25211.0,191.4844,191.5189,189.4484,190.3974,25211.0
2016-03-01 11:00:00,220.69,221.94,220.56,221.46,75223.0,190.3888,191.4671,190.2766,191.053,75223.0
2016-03-01 11:30:00,221.39,222.89,221.1,222.62,17624.0,190.9926,192.2867,190.7425,192.0538,17624.0
2016-03-01 12:00:00,222.87,224.47,222.66,224.46,39996.0,192.2694,193.6498,192.0883,193.6411,39996.0
2016-03-01 12:30:00,224.45,224.45,223.87,224.18,27594.0,193.6325,193.6325,193.1321,193.3996,27594.0
2016-03-01 13:00:00,224.01,224.2,223.45,223.63,23980.0,193.2529,193.4168,192.7698,192.9251,23980.0
2016-03-01 13:30:00,223.81,224.02,223.25,223.32,23775.0,193.0804,193.2615,192.5973,192.6576,23775.0
2016-03-01 14:00:00,223.16,223.74,222.83,223.56,79057.0,192.5196,193.02,192.2349,192.8647,79057.0
2016-03-01 14:30:00,223.62,225.86,223.57,224.67,146539.0,192.9165,194.8489,192.8733,193.8223,146539.0
2016-03-01 15:00:00,224.66,225.04,224.32,224.65,66596.0,193.8137,194.1415,193.5203,193.805,66596.0
2016-03-01 15:30:00,224.61,224.68,223.22,223.76,63624.0,193.7705,193.8309,192.5714,193.0372,63624.0
2016-03-02 09:30:00,223.0,223.88,221.55,221.93,36479.0,192.3816,193.1408,191.1307,191.4585,36479.0
2016-03-02 10:00:00,221.71,222.41,220.57,221.58,26318.0,191.2687,191.8726,190.2852,191.1566,26318.0
2016-03-02 10:30:00,221.27,221.42,220.23,220.85,32313.0,190.8891,191.0185,189.9919,190.5268,32313.0
2016-03-02 11:00:00,220.96,222.26,220.52,221.13,23774.0,190.6217,191.7432,190.2421,190.7683,23774.0
2016-03-02 11:30:00,221.14,221.14,219.91,220.21,29155.0,190.777,190.777,189.7158,189.9747,29155.0
2016-03-02 12:00:00,220.07,220.61,219.56,219.86,25633.0,189.8539,190.3197,189.4139,189.6727,25633.0
2016-03-02 12:30:00,219.52,220.83,219.51,220.14,16095.0,189.3794,190.5095,189.3708,189.9143,16095.0
2016-03-02 13:00:00,220.27,220.62,219.83,220.23,38715.0,190.0264,190.3284,189.6468,189.9919,38715.0
2016-03-02 13:30:00,220.28,220.43,219.97,220.02,15365.0,190.035,190.1645,189.7676,189.8107,15365.0
2016-03-02 14:00:00,220.0,220.39,219.52,220.12,19018.0,189.7935,190.1299,189.3794,189.897,19018.0
2016-03-02 14:30:00,220.23,220.34,219.99,220.09,53988.0,189.9919,190.0868,189.7849,189.8711,53988.0
2016-03-02 15:00:00,220.0,220.45,219.87,220.09,32628.0,189.7935,190.1817,189.6813,189.8711,32628.0
2016-03-02 15:30:00,220.03,220.77,219.98,220.53,99036.0,189.8194,190.4578,189.7762,190.2507,99036.0
2016-03-03 09:30:00,221.11,221.96,220.0,221.16,104677.0,190.7511,191.4844,189.7935,190.7942,104677.0
2016-03-03 10:00:00,220.89,222.98,220.88,221.97,50750.0,190.5613,192.3643,190.5527,191.493,50750.0
2016-03-03 10:30:00,222.03,223.08,222.03,222.42,11350.0,191.5448,192.4506,191.5448,191.8812,11350.0
2016-03-03 11:00:00,222.4,222.94,219.69,219.9,34895.0,191.864,192.3298,189.5261,189.7072,34895.0
2016-03-03 11:30:00,220.03,220.28,219.71,220.2,32399.0,189.8194,190.035,189.5433,189.966,32399.0
2016-03-03 12:00:00,220.2,221.44,219.6,220.93,42877.0,189.966,191.0358,189.4484,190.5958,42877.0
2016-03-03 12:30:00,220.98,222.44,220.98,222.16,19464.0,190.6389,191.8985,190.6389,191.6569,19464.0
2016-03-03 13:00:00,222.15,223.25,222.06,222.23,94883.0,191.6483,192.5973,191.5706,191.7173,94883.0
2016-03-03 13:30:00,222.22,222.77,221.99,222.48,15858.0,191.7087,192.1832,191.5103,191.933,15858.0
2016-03-03 14:00:00,222.6,222.6,221.33,221.73,42279.0,192.0365,192.0365,190.9409,191.286,42279.0
2016-03-03 14:30:00,221.8,221.8,220.82,220.82,29251.0,191.3463,191.3463,190.5009,190.5009,29251.0
2016-03-03 15:00:00,220.98,221.44,219.92,220.01,50970.0,190.6389,191.0358,189.7245,189.8021,50970.0
2016-03-03 15:30:00,220.02,221.78,220.0,221.71,137787.0,189.8107,191.3291,189.7935,191.2687,137787.0
2016-03-04 09:30:00,220.79,220.79,215.18,216.93,128985.0,190.475,190.475,185.6353,187.145,128985.0
2016-03-04 10:00:00,217.06,221.08,217.06,220.96,32674.0,187.2572,190.7252,187.2572,190.6217,32674.0
2016-03-04 10:30:00,220.84,221.29,219.76,220.12,55418.0,190.5182,190.9064,189.5864,189.897,55418.0
2016-03-04 11:00:00,220.08,220.95,219.94,219.98,25058.0,189.8625,190.6131,189.7417,189.7762,25058.0
2016-03-04 11:30:00,219.93,221.21,219.87,220.87,38290.0,189.7331,190.8374,189.6813,190.544,38290.0
2016-03-04 12:00:00,220.81,221.34,220.44,220.78,24778.0,190.4923,190.9495,190.1731,190.4664,24778.0
2016-03-04 12:30:00,220.84,221.38,220.69,221.25,30373.0,190.5182,190.984,190.3888,190.8719,30373.0
2016-03-04 13:00:00,221.37,222.03,221.12,221.85,27051.0,190.9754,191.5448,190.7597,191.3895,27051.0
2016-03-04 13:30:00,222.0,222.5,221.73,222.36,36598.0,191.5189,191.9502,191.286,191.8295,36598.0
2016-03-04 14:00:00,222.48,222.69,220.96,221.1,29950.0,191.933,192.1141,190.6217,190.7425,29950.0
2016-03-04 14:30:00,221.3,221.93,220.53,221.26,24565.0,190.915,191.4585,190.2507,190.8805,24565.0
2016-03-04 15:00:00,221.29,222.08,220.56,222.05,31554.0,190.9064,191.5879,190.2766,191.562,31554.0
2016-03-04 15:30:00,222.13,222.33,221.66,221.87,74355.0,191.631,191.8036,191.2256,191.4067,74355.0
2016-03-07 09:30:00,221.62,222.88,220.89,220.89,12090.0,191.1911,192.2781,190.5613,190.5613,12090.0
2016-03-07 10:00:00,220.91,224.15,220.9,223.13,22329.0,190.5785,193.3737,190.5699,192.4937,22329.0
2016-03-07 10:30:00,223.61,224.25,223.39,224.05,14150.0,192.9078,193.46,192.718,193.2874,14150.0
2016-03-07 11:00:00,223.81,224.28,223.64,224.25,18213.0,193.0804,193.4858,192.9337,193.46,18213.0
2016-03-07 11:30:00,224.26,224.82,223.94,224.75,29499.0,193.4686,193.9517,193.1925,193.8913,29499.0
2016-03-07 12:00:00,224.59,225.11,224.23,224.96,20881.0,193.7533,194.2019,193.4427,194.0725,20881.0
2016-03-07 12:30:00,225.15,225.62,224.76,225.25,11174.0,194.2364,194.6419,193.8999,194.3227,11174.0
2016-03-07 13:00:00,225.28,225.44,224.84,225.09,15524.0,194.3485,194.4866,193.9689,194.1846,15524.0
2016-03-07 13:30:00,224.83,225.15,224.2,225.03,26920.0,193.9603,194.2364,193.4168,194.1329,26920.0
2016-03-07 14:00:00,225.03,225.68,224.87,225.35,24836.0,194.1329,194.6936,193.9948,194.4089,24836.0
2016-03-07 14:30:00,225.22,225.35,224.84,225.05,20981.0,194.2968,194.4089,193.9689,194.1501,20981.0
2016-03-07 15:00:00,224.97,225.15,224.05,224.74,37683.0,194.0811,194.2364,193.2874,193.8827,37683.0
2016-03-07 15:30:00,224.7,224.83,223.87,224.29,61352.0,193.8482,193.9603,193.1321,193.4945,61352.0
2016-03-08 09:30:00,223.86,224.93,222.46,222.46,25131.0,193.1235,194.0466,191.9157,191.9157,25131.0
2016-03-08 10:00:00,222.43,223.94,222.05,223.8,18842.0,191.8898,193.1925,191.562,193.0717,18842.0
2016-03-08 10:30:00,223.74,224.17,223.44,223.51,20691.0,193.02,193.3909,192.7612,192.8216,20691.0
2016-03-08 11:00:00,223.68,224.81,223.68,224.52,17147.0,192.9682,193.9431,192.9682,193.6929,17147.0
2016-03-08 11:30:00,224.5,225.95,224.35,225.01,23109.0,193.6756,194.9265,193.5462,194.1156,23109.0
2016-03-08 12:00:00,224.91,225.33,224.58,225.02,30546.0,194.0293,194.3917,193.7446,194.1242,30546.0
2016-03-08 12:30:00,225.09,225.84,224.26,224.82,61912.0,194.1846,194.8316,193.4686,193.9517,61912.0
2016-03-08 13:00:00,224.76,225.3,224.4,225.1,12708.0,193.8999,194.3658,193.5894,194.1933,12708.0
2016-03-08 13:30:00,225.16,225.85,224.95,225.05,46839.0,194.245,194.8403,194.0638,194.1501,46839.0
2016-03-08 14:00:00,225.19,225.55,224.44,224.62,15540.0,194.2709,194.5815,193.6239,193.7792,15540.0
2016-03-08 14:30:00,224.46,225.51,224.46,225.19,42376.0,193.6411,194.547,193.6411,194.2709,42376.0
2016-03-08 15:00:00,225.19,225.27,224.81,225.03,34076.0,194.2709,194.3399,193.9431,194.1329,34076.0
2016-03-08 15:30:00,224.95,225.16,224.62,224.85,96627.0,194.0638,194.245,193.7792,193.9776,96627.0
2016-03-09 09:30:00,226.0,226.18,224.35,224.36,20040.0,194.9697,195.125,193.5462,193.5549,20040.0
2016-03-09 10:00:00,224.43,224.99,223.21,223.8,36404.0,193.6152,194.0984,192.5628,193.0717,36404.0
2016-03-09 10:30:00,223.86,224.64,220.72,221.19,61017.0,193.1235,193.7964,190.4146,190.8201,61017.0
2016-03-09 11:00:00,221.39,222.59,221.16,222.29,29955.0,190.9926,192.0279,190.7942,191.7691,29955.0
2016-03-09 11:30:00,222.33,223.26,221.78,223.25,29599.0,191.8036,192.6059,191.3291,192.5973,29599.0
2016-03-09 12:00:00,223.15,223.35,221.92,222.58,42827.0,192.511,192.6835,191.4499,192.0193,42827.0
2016-03-09 12:30:00,222.59,222.69,221.27,221.27,17935.0,192.0279,192.1141,190.8891,190.8891,17935.0
2016-03-09 13:00:00,221.78,222.0,220.92,221.08,21471.0,191.3291,191.5189,190.5872,190.7252,21471.0
2016-03-09 13:30:00,221.27,221.66,220.85,221.3,28400.0,190.8891,191.2256,190.5268,190.915,28400.0
2016-03-09 14:00:00,221.31,221.39,219.82,219.83,48042.0,190.9236,190.9926,189.6382,189.6468,48042.0
2016-03-09 14:30:00,219.83,219.83,218.09,218.31,77180.0,189.6468,189.6468,188.1457,188.3355,77180.0
2016-03-09 15:00:00,218.36,218.48,217.95,218.21,108789.0,188.3787,188.4822,188.025,188.2493,108789.0
2016-03-09 15:30:00,218.29,218.94,217.59,218.94,215579.0,188.3183,188.879,187.7144,188.879,215579.0
2016-03-10 09:30:00,219.37,220.4,217.51,220.07,40470.0,189.25,190.1386,187.6454,189.8539,40470.0
2016-03-10 10:00:00,219.91,220.25,218.89,219.24,29642.0,189.7158,190.0092,188.8359,189.1378,29642.0
2016-03-10 10:30:00,219.14,219.4,217.58,217.58,60308.0,189.0516,189.2759,187.7058,187.7058,60308.0
2016-03-10 11:00:00,217.86,218.29,216.2,216.85,37588.0,187.9473,188.3183,186.5152,187.076,37588.0
2016-03-10 11:30:00,217.23,218.74,216.35,218.5,79241.0,187.4038,188.7065,186.6446,188.4994,79241.0
2016-03-10 12:00:00,218.55,218.83,217.95,217.95,31519.0,188.5426,188.7841,188.025,188.025,31519.0
2016-03-10 12:30:00,217.94,217.94,216.17,216.29,31343.0,188.0163,188.0163,186.4894,186.5929,31343.0
2016-03-10 13:00:00,216.29,217.8,216.27,216.91,29680.0,186.5929,187.8956,186.5756,187.1278,29680.0
2016-03-10 13:30:00,216.51,217.54,216.0,216.0,61125.0,186.7827,187.6713,186.3427,186.3427,61125.0
2016-03-10 14:00:00,216.0,217.7,216.0,217.5,39936.0,186.3427,187.8093,186.3427,187.6367,39936.0
2016-03-10 14:30:00,217.43,217.97,216.93,217.58,37122.0,187.5764,188.0422,187.145,187.7058,37122.0
2016-03-10 15:00:00,217.59,218.23,217.35,217.99,45431.0,187.7144,188.2665,187.5073,188.0595,45431.0
2016-03-10 15:30:00,218.1,218.72,217.63,217.94,143659.0,188.1544,188.6892,187.7489,188.0163,143659.0
2016-03-11 09:30:00,219.49,220.54,215.87,216.53,92871.0,189.3535,190.2593,186.2306,186.7999,92871.0
2016-03-11 10:00:00,216.52,216.73,214.76,214.84,83972.0,186.7913,186.9725,185.273,185.342,83972.0
2016-03-11 10:30:00,214.73,217.03,214.73,216.55,82298.0,185.2471,187.2313,185.2471,186.8172,82298.0
2016-03-11 11:00:00,216.77,218.1,216.51,217.82,41848.0,187.007,188.1544,186.7827,187.9128,41848.0
2016-03-11 11:30:00,217.86,218.04,216.39,217.61,43957.0,187.9473,188.1026,186.6792,187.7316,43957.0
2016-03-11 12:00:00,217.56,217.64,216.55,217.3,25966.0,187.6885,187.7575,186.8172,187.4642,25966.0
2016-03-11 12:30:00,217.31,218.1,217.02,217.97,40843.0,187.4728,188.1544,187.2227,188.0422,40843.0
2016-03-11 13:00:00,218.02,218.27,217.4,217.74,43981.0,188.0854,188.301,187.5505,187.8438,43981.0
2016-03-11 13:30:00,217.77,217.94,216.37,217.79,26907.0,187.8697,188.0163,186.6619,187.8869,26907.0
2016-03-11 14:00:00,217.79,218.2,216.85,217.92,18533.0,187.8869,188.2406,187.076,187.9991,18533.0
2016-03-11 14:30:00,217.92,218.16,217.49,217.68,53333.0,187.9991,188.2061,187.6281,187.792,53333.0
2016-03-11 15:00:00,217.66,217.9,217.19,217.71,57165.0,187.7748,187.9818,187.3693,187.8179,57165.0
2016-03-11 15:30:00,217.64,217.86,216.94,217.32,96073.0,187.7575,187.9473,187.1536,187.4815,96073.0
2016-03-14 09:30:00,217.5,218.83,215.26,216.17,21889.0,187.6367,188.7841,185.7043,186.4894,21889.0
2016-03-14 10:00:00,216.13,217.0,215.91,216.99,30841.0,186.4549,187.2054,186.2651,187.1968,30841.0
2016-03-14 10:30:00,216.98,218.0,216.65,217.06,18979.0,187.1881,188.0681,186.9035,187.2572,18979.0
2016-03-14 11:00:00,216.81,216.97,216.1,216.48,15995.0,187.0415,187.1795,186.429,186.7568,15995.0
2016-03-14 11:30:00,216.33,216.48,216.04,216.18,10489.0,186.6274,186.7568,186.3772,186.498,10489.0
2016-03-14 12:00:00,216.18,217.15,215.85,216.5,52988.0,186.498,187.3348,186.2133,186.7741,52988.0
2016-03-14 12:30:00,216.5,217.61,216.35,217.39,50608.0,186.7741,187.7316,186.6446,187.5419,50608.0
2016-03-14 13:00:00,217.41,218.59,217.18,218.55,26448.0,187.5591,188.5771,187.3607,188.5426,26448.0
2016-03-14 13:30:00,218.37,218.6,217.58,217.69,26141.0,188.3873,188.5857,187.7058,187.8007,26141.0
2016-03-14 14:00:00,217.7,217.74,217.17,217.47,45442.0,187.8093,187.8438,187.3521,187.6109,45442.0
2016-03-14 14:30:00,217.51,218.27,217.51,218.25,33694.0,187.6454,188.301,187.6454,188.2838,33694.0
2016-03-14 15:00:00,218.32,218.39,217.61,217.97,20077.0,188.3442,188.4045,187.7316,188.0422,20077.0
2016-03-14 15:30:00,217.89,217.98,217.31,217.34,56704.0,187.9732,188.0508,187.4728,187.4987,56704.0
2016-03-15 09:30:00,215.23,217.17,214.08,216.61,25933.0,185.6784,187.3521,184.6863,186.8689,25933.0
2016-03-15 10:00:00,216.87,217.37,216.21,217.33,8486.0,187.0932,187.5246,186.5239,187.4901,8486.0
2016-03-15 10:30:00,217.12,217.8,216.59,216.95,22667.0,187.3089,187.8956,186.8517,187.1623,22667.0
2016-03-15 11:00:00,216.92,217.0,216.24,216.4,38337.0,187.1364,187.2054,186.5497,186.6878,38337.0
2016-03-15 11:30:00,216.51,216.93,215.74,216.42,15901.0,186.7827,187.145,186.1184,186.705,15901.0
2016-03-15 12:00:00,216.39,216.71,215.97,216.71,28077.0,186.6792,186.9552,186.3168,186.9552,28077.0
2016-03-15 12:30:00,216.8,217.03,216.12,216.98,6800.0,187.0329,187.2313,186.4462,187.1881,6800.0
2016-03-15 13:00:00,217.0,217.49,216.84,217.4,29441.0,187.2054,187.6281,187.0674,187.5505,29441.0
2016-03-15 13:30:00,217.29,217.75,216.91,217.34,54828.0,187.4556,187.8524,187.1278,187.4987,54828.0
2016-03-15 14:00:00,217.46,217.9,217.07,217.9,19166.0,187.6022,187.9818,187.2658,187.9818,19166.0
2016-03-15 14:30:00,217.9,217.9,217.3,217.42,18457.0,187.9818,187.9818,187.4642,187.5677,18457.0
2016-03-15 15:00:00,217.54,218.28,217.54,218.26,12679.0,187.6713,188.3097,187.6713,188.2924,12679.0
2016-03-15 15:30:00,218.25,218.26,217.5,217.95,42795.0,188.2838,188.2924,187.6367,188.025,42795.0
2016-03-16 09:30:00,218.11,219.13,216.7,217.37,17731.0,188.163,189.0429,186.9466,187.5246,17731.0
2016-03-16 10:00:00,217.47,218.07,217.2,217.22,16483.0,187.6109,188.1285,187.3779,187.3952,16483.0
2016-03-16 10:30:00,217.22,218.66,216.86,218.66,37940.0,187.3952,188.6375,187.0846,188.6375,37940.0
2016-03-16 11:00:00,218.48,218.67,217.22,217.22,18936.0,188.4822,188.6461,187.3952,187.3952,18936.0
2016-03-16 11:30:00,217.2,217.9,216.22,216.51,40997.0,187.3779,187.9818,186.5325,186.7827,40997.0
2016-03-16 12:00:00,216.59,217.91,216.23,217.48,29993.0,186.8517,187.9905,186.5411,187.6195,29993.0
2016-03-16 12:30:00,217.59,218.02,217.25,217.33,37480.0,187.7144,188.0854,187.4211,187.4901,37480.0
2016-03-16 13:00:00,217.33,217.49,216.46,216.9,23493.0,187.4901,187.6281,186.7395,187.1191,23493.0
2016-03-16 13:30:00,216.61,217.4,216.45,217.33,37543.0,186.8689,187.5505,186.7309,187.4901,37543.0
2016-03-16 14:00:00,217.5,220.01,217.33,220.0,34328.0,187.6367,189.8021,187.4901,189.7935,34328.0
2016-03-16 14:30:00,219.55,220.21,218.68,218.68,40980.0,189.4053,189.9747,188.6547,188.6547,40980.0
2016-03-16 15:00:00,218.46,220.96,218.46,220.74,57015.0,188.4649,190.6217,188.4649,190.4319,57015.0
2016-03-16 15:30:00,220.77,221.32,220.17,220.71,114834.0,190.4578,190.9323,189.9402,190.406,114834.0
2016-03-17 09:30:00,220.35,223.45,218.32,223.04,96191.0,190.0954,192.7698,188.3442,192.4161,96191.0
2016-03-17 10:00:00,223.07,224.33,222.55,223.84,39128.0,192.442,193.529,191.9934,193.1063,39128.0
2016-03-17 10:30:00,223.92,227.46,223.68,227.12,89386.0,193.1753,196.2292,192.9682,195.9359,89386.0
2016-03-17 11:00:00,227.09,228.24,226.19,227.67,80431.0,195.91,196.9021,195.1336,196.4104,80431.0
2016-03-17 11:30:00,227.5,229.24,226.41,227.95,133676.0,196.2637,197.7648,195.3234,196.6519,133676.0
2016-03-17 12:00:00,228.13,230.79,228.13,229.66,80527.0,196.8072,199.102,196.8072,198.1272,80527.0
2016-03-17 12:30:00,229.67,230.92,229.29,229.3,55416.0,198.1358,199.2142,197.808,197.8166,55416.0
2016-03-17 13:00:00,229.32,232.0,229.31,230.01,93691.0,197.8338,200.1459,197.8252,198.4291,93691.0
2016-03-17 13:30:00,229.65,229.65,228.38,228.51,62674.0,198.1185,198.1185,197.0229,197.1351,62674.0
2016-03-17 14:00:00,228.48,228.57,227.85,227.94,60382.0,197.1092,197.1868,196.5657,196.6433,60382.0
2016-03-17 14:30:00,227.88,228.03,227.19,227.19,102376.0,196.5916,196.721,195.9963,195.9963,102376.0
2016-03-17 15:00:00,227.22,227.34,226.43,226.96,70740.0,196.0222,196.1257,195.3406,195.7979,70740.0
2016-03-17 15:30:00,227.02,227.2,226.32,226.7,113682.0,195.8496,196.0049,195.2457,195.5736,113682.0
2016-03-18 09:30:00,227.53,227.83,226.27,226.66,151051.0,196.2896,196.5484,195.2026,195.5391,151051.0
2016-03-18 10:00:00,226.79,227.02,225.81,226.06,54587.0,195.6512,195.8496,194.8058,195.0214,54587.0
2016-03-18 10:30:00,225.7,226.52,225.7,225.98,36249.0,194.7109,195.4183,194.7109,194.9524,36249.0
2016-03-18 11:00:00,225.98,226.46,225.8,226.08,31194.0,194.9524,195.3665,194.7971,195.0387,31194.0
2016-03-18 11:30:00,225.87,226.09,225.39,225.55,19427.0,194.8575,195.0473,194.4434,194.5815,19427.0
2016-03-18 12:00:00,225.85,225.85,225.26,225.26,18054.0,194.8403,194.8403,194.3313,194.3313,18054.0
2016-03-18 12:30:00,225.26,225.93,225.23,225.64,36579.0,194.3313,194.9093,194.3054,194.6591,36579.0
2016-03-18 13:00:00,225.76,225.89,225.3,225.47,24007.0,194.7626,194.8748,194.3658,194.5124,24007.0
2016-03-18 13:30:00,225.37,225.71,225.2,225.6,38222.0,194.4262,194.7195,194.2795,194.6246,38222.0
2016-03-18 14:00:00,225.68,226.1,225.28,225.6,17740.0,194.6936,195.0559,194.3485,194.6246,17740.0
2016-03-18 14:30:00,225.76,225.82,225.26,225.38,26185.0,194.7626,194.8144,194.3313,194.4348,26185.0
2016-03-18 15:00:00,225.55,226.29,225.4,226.06,52436.0,194.5815,195.2199,194.4521,195.0214,52436.0
2016-03-18 15:30:00,226.14,226.16,225.48,225.61,113853.0,195.0905,195.1077,194.5211,194.6332,113853.0
2016-03-21 09:30:00,225.59,226.66,225.54,225.92,39657.0,194.616,195.5391,194.5728,194.9007,39657.0
2016-03-21 10:00:00,226.14,226.22,224.18,224.99,15560.0,195.0905,195.1595,193.3996,194.0984,15560.0
2016-03-21 10:30:00,224.79,225.44,224.75,224.78,14501.0,193.9258,194.4866,193.8913,193.9172,14501.0
2016-03-21 11:00:00,224.91,226.02,224.91,225.98,13346.0,194.0293,194.9869,194.0293,194.9524,13346.0
2016-03-21 11:30:00,226.13,226.42,225.9,226.06,45380.0,195.0818,195.332,194.8834,195.0214,45380.0
2016-03-21 12:00:00,226.04,227.4,226.04,227.36,31102.0,195.0042,196.1775,195.0042,196.1429,31102.0
2016-03-21 12:30:00,227.21,227.63,227.07,227.07,18209.0,196.0135,196.3759,195.8928,195.8928,18209.0
2016-03-21 13:00:00,227.19,227.49,226.97,227.49,8544.0,195.9963,196.2551,195.8065,196.2551,8544.0
2016-03-21 13:30:00,227.53,227.73,227.35,227.7,28731.0,196.2896,196.4621,196.1343,196.4363,28731.0
2016-03-21 14:00:00,227.71,227.9,227.57,227.77,10998.0,196.4449,196.6088,196.3241,196.4967,10998.0
2016-03-21 14:30:00,227.5,227.82,227.46,227.64,27726.0,196.2637,196.5398,196.2292,196.3845,27726.0
2016-03-21 15:00:00,227.47,227.94,227.46,227.74,13962.0,196.2378,196.6433,196.2292,196.4708,13962.0
2016-03-21 15:30:00,227.69,227.72,227.35,227.46,33245.0,196.4276,196.4535,196.1343,196.2292,33245.0
2016-03-22 09:30:00,227.29,228.57,227.19,228.08,24564.0,196.0826,197.1868,195.9963,196.7641,24564.0
2016-03-22 10:00:00,228.21,228.52,227.98,228.36,49896.0,196.8762,197.1437,196.6778,197.0056,49896.0
2016-03-22 10:30:00,228.2,229.69,228.16,229.31,26013.0,196.8676,198.153,196.8331,197.8252,26013.0
2016-03-22 11:00:00,229.4,229.9,229.27,229.9,12655.0,197.9029,198.3342,197.7907,198.3342,12655.0
2016-03-22 11:30:00,229.68,229.76,229.15,229.16,16312.0,198.1444,198.2134,197.6872,197.6958,16312.0
2016-03-22 12:00:00,229.32,229.78,229.06,229.78,9670.0,197.8338,198.2307,197.6095,198.2307,9670.0
2016-03-22 12:30:00,229.73,230.32,229.07,230.05,24433.0,198.1875,198.6965,197.6182,198.4636,24433.0
2016-03-22 13:00:00,230.05,230.08,229.29,229.6,20846.0,198.4636,198.4895,197.808,198.0754,20846.0
2016-03-22 13:30:00,229.35,229.64,228.8,228.95,53289.0,197.8597,198.1099,197.3852,197.5146,53289.0
2016-03-22 14:00:00,228.89,229.23,228.71,229.23,30425.0,197.4629,197.7562,197.3076,197.7562,30425.0
2016-03-22 14:30:00,229.23,229.43,228.87,228.88,27898.0,197.7562,197.9287,197.4456,197.4542,27898.0
2016-03-22 15:00:00,228.83,228.9,228.52,228.72,26795.0,197.4111,197.4715,197.1437,197.3162,26795.0
2016-03-22 15:30:00,228.72,228.74,228.29,228.53,50337.0,197.3162,197.3335,196.9453,197.1523,50337.0
2016-03-23 09:30:00,228.2,229.62,227.46,229.29,35046.0,196.8676,198.0926,196.2292,197.808,35046.0
2016-03-23 10:00:00,229.55,229.57,228.77,229.13,13877.0,198.0323,198.0495,197.3594,197.6699,13877.0
2016-03-23 10:30:00,228.94,229.82,228.72,229.76,39531.0,197.506,198.2652,197.3162,198.2134,39531.0
2016-03-23 11:00:00,229.72,230.29,229.45,229.89,28368.0,198.1789,198.6707,197.946,198.3256,28368.0
2016-03-23 11:30:00,229.89,230.08,229.61,229.94,20369.0,198.3256,198.4895,198.084,198.3687,20369.0
2016-03-23 12:00:00,230.08,230.08,229.29,229.43,18959.0,198.4895,198.4895,197.808,197.9287,18959.0
2016-03-23 12:30:00,229.53,229.81,229.25,229.7,11474.0,198.015,198.2566,197.7734,198.1617,11474.0
2016-03-23 13:00:00,229.56,229.93,229.37,229.53,11868.0,198.0409,198.3601,197.877,198.015,11868.0
2016-03-23 13:30:00,229.73,229.83,229.05,229.83,24212.0,198.1875,198.2738,197.6009,198.2738,24212.0
2016-03-23 14:00:00,229.98,230.05,229.17,229.2,12225.0,198.4032,198.4636,197.7044,197.7303,12225.0
2016-03-23 14:30:00,229.22,229.6,228.66,228.99,22793.0,197.7476,198.0754,197.2645,197.5491,22793.0
2016-03-23 15:00:00,228.93,229.28,228.68,229.19,26688.0,197.4974,197.7993,197.2817,197.7217,26688.0
2016-03-23 15:30:00,229.2,229.62,229.05,229.22,58237.0,197.7303,198.0926,197.6009,197.7476,58237.0
2016-03-24 09:30:00,228.05,231.0,228.05,230.09,45673.0,196.7382,199.2832,196.7382,198.4981,45673.0
2016-03-24 10:00:00,229.89,230.1,228.72,229.43,17033.0,198.3256,198.5067,197.3162,197.9287,17033.0
2016-03-24 10:30:00,229.44,229.87,228.71,229.0,45784.0,197.9374,198.3083,197.3076,197.5578,45784.0
2016-03-24 11:00:00,229.25,229.44,228.73,229.03,18790.0,197.7734,197.9374,197.3248,197.5837,18790.0
2016-03-24 11:30:00,229.03,229.58,228.71,229.15,25761.0,197.5837,198.0581,197.3076,197.6872,25761.0
2016-03-24 12:00:00,229.02,229.34,228.7,228.82,13866.0,197.575,197.8511,197.299,197.4025,13866.0
2016-03-24 12:30:00,228.88,229.56,228.14,229.06,33554.0,197.4542,198.0409,196.8159,197.6095,33554.0
2016-03-24 13:00:00,229.0,229.57,228.78,229.25,28570.0,197.5578,198.0495,197.368,197.7734,28570.0
2016-03-24 13:30:00,229.1,229.8,228.88,229.58,9206.0,197.644,198.2479,197.4542,198.0581,9206.0
2016-03-24 14:00:00,229.56,229.66,228.8,228.95,72273.0,198.0409,198.1272,197.3852,197.5146,72273.0
2016-03-24 14:30:00,228.96,229.44,228.47,229.07,22135.0,197.5233,197.9374,197.1005,197.6182,22135.0
2016-03-24 15:00:00,229.12,229.28,228.86,229.2,11638.0,197.6613,197.7993,197.437,197.7303,11638.0
2016-03-24 15:30:00,229.13,229.26,228.86,229.21,39061.0,197.6699,197.7821,197.437,197.7389,39061.0
2016-03-28 09:30:00,229.78,230.0,228.11,228.85,15334.0,198.2307,198.4205,196.79,197.4284,15334.0
2016-03-28 10:00:00,229.1,229.16,228.12,228.28,8308.0,197.644,197.6958,196.7986,196.9366,8308.0
2016-03-28 10:30:00,227.95,228.25,227.6,227.75,11668.0,196.6519,196.9107,196.35,196.4794,11668.0
2016-03-28 11:00:00,227.75,228.21,227.37,227.74,13056.0,196.4794,196.8762,196.1516,196.4708,13056.0
2016-03-28 11:30:00,227.98,228.43,227.52,227.53,8274.0,196.6778,197.066,196.281,196.2896,8274.0
2016-03-28 12:00:00,227.55,228.8,227.43,228.8,27305.0,196.3069,197.3852,196.2033,197.3852,27305.0
2016-03-28 12:30:00,228.57,228.57,227.89,228.4,11584.0,197.1868,197.1868,196.6002,197.0402,11584.0
2016-03-28 13:00:00,228.41,229.0,228.15,228.66,10105.0,197.0488,197.5578,196.8245,197.2645,10105.0
2016-03-28 13:30:00,228.67,229.08,228.4,228.68,15502.0,197.2731,197.6268,197.0402,197.2817,15502.0
2016-03-28 14:00:00,228.63,229.65,228.63,228.9,10942.0,197.2386,198.1185,197.2386,197.4715,10942.0
2016-03-28 14:30:00,228.8,228.96,228.15,228.38,16083.0,197.3852,197.5233,196.8245,197.0229,16083.0
2016-03-28 15:00:00,228.51,229.25,228.51,228.63,10128.0,197.1351,197.7734,197.1351,197.2386,10128.0
2016-03-28 15:30:00,228.64,229.01,228.08,228.2,32388.0,197.2472,197.5664,196.7641,196.8676,32388.0
2016-03-29 09:30:00,227.19,228.86,226.67,227.94,17859.0,195.9963,197.437,195.5477,196.6433,17859.0
2016-03-29 10:00:00,227.81,228.58,227.29,228.41,18536.0,196.5312,197.1954,196.0826,197.0488,18536.0
2016-03-29 10:30:00,228.41,228.41,226.57,227.76,22596.0,197.0488,197.0488,195.4614,196.488,22596.0
2016-03-29 11:00:00,227.84,227.88,226.65,227.52,20114.0,196.557,196.5916,195.5304,196.281,20114.0
2016-03-29 11:30:00,227.52,228.01,227.5,227.89,13985.0,196.281,196.7037,196.2637,196.6002,13985.0
2016-03-29 12:00:00,227.95,229.05,227.58,229.05,10289.0,196.6519,197.6009,196.3327,197.6009,10289.0
2016-03-29 12:30:00,229.17,229.92,229.15,229.67,4655.0,197.7044,198.3515,197.6872,198.1358,4655.0
2016-03-29 13:00:00,229.34,229.63,229.02,229.3,17259.0,197.8511,198.1013,197.575,197.8166,17259.0
2016-03-29 13:30:00,229.18,229.76,229.18,229.7,3408.0,197.7131,198.2134,197.7131,198.1617,3408.0
2016-03-29 14:00:00,229.57,230.78,229.44,230.69,29960.0,198.0495,199.0934,197.9374,199.0157,29960.0
2016-03-29 14:30:00,230.76,230.8,230.31,230.72,17730.0,199.0761,199.1106,198.6879,199.0416,17730.0
2016-03-29 15:00:00,230.73,230.84,230.6,230.61,8053.0,199.0502,199.1451,198.9381,198.9467,8053.0
2016-03-29 15:30:00,230.73,230.8,230.25,230.66,28156.0,199.0502,199.1106,198.6361,198.9899,28156.0
2016-03-30 09:30:00,232.31,233.89,230.24,233.58,40446.0,200.4133,201.7764,198.6275,201.5089,40446.0
2016-03-30 10:00:00,233.51,234.12,232.93,233.88,41597.0,201.4485,201.9748,200.9482,201.7677,41597.0
2016-03-30 10:30:00,233.6,234.13,232.84,233.52,13196.0,201.5262,201.9834,200.8705,201.4572,13196.0
2016-03-30 11:00:00,233.51,234.29,232.93,233.39,26589.0,201.4485,202.1214,200.9482,201.345,26589.0
2016-03-30 11:30:00,233.1,233.8,232.7,233.5,20220.0,201.0948,201.6987,200.7498,201.4399,20220.0
2016-03-30 12:00:00,233.53,233.55,232.58,232.58,16657.0,201.4658,201.483,200.6462,200.6462,16657.0
2016-03-30 12:30:00,232.55,233.56,232.43,233.13,10241.0,200.6203,201.4917,200.5168,201.1207,10241.0
2016-03-30 13:00:00,233.12,233.21,232.72,233.15,6709.0,201.1121,201.1897,200.767,201.138,6709.0
2016-03-30 13:30:00,233.09,233.74,232.73,233.3,14285.0,201.0862,201.647,200.7756,201.2674,14285.0
2016-03-30 14:00:00,233.21,233.57,232.66,233.02,44159.0,201.1897,201.5003,200.7152,201.0258,44159.0
2016-03-30 14:30:00,233.03,233.94,233.02,233.81,16669.0,201.0344,201.8195,201.0258,201.7073,16669.0
2016-03-30 15:00:00,233.79,234.19,233.48,233.8,33505.0,201.6901,202.0352,201.4227,201.6987,33505.0
2016-03-30 15:30:00,233.87,233.87,232.72,233.5,81217.0,201.7591,201.7591,200.767,201.4399,81217.0
2016-03-31 09:30:00,233.33,234.77,233.25,234.43,43805.0,201.2933,202.5355,201.2242,202.2422,43805.0
2016-03-31 10:00:00,234.4,234.41,232.21,232.21,24316.0,202.2163,202.225,200.327,200.327,24316.0
2016-03-31 10:30:00,232.28,232.76,231.83,232.33,15500.0,200.3874,200.8015,199.9992,200.4306,15500.0
2016-03-31 11:00:00,232.4,233.12,232.35,232.98,14541.0,200.4909,201.1121,200.4478,200.9913,14541.0
2016-03-31 11:30:00,233.3,234.07,232.99,233.85,8530.0,201.2674,201.9316,200.9999,201.7419,8530.0
2016-03-31 12:00:00,233.75,233.83,233.14,233.83,9624.0,201.6556,201.7246,201.1293,201.7246,9624.0
2016-03-31 12:30:00,233.81,233.82,233.13,233.4,15413.0,201.7073,201.716,201.1207,201.3536,15413.0
2016-03-31 13:00:00,233.4,234.05,233.4,233.74,20844.0,201.3536,201.9144,201.3536,201.647,20844.0
2016-03-31 13:30:00,233.71,233.77,232.86,233.2,9929.0,201.6211,201.6728,200.8878,201.1811,9929.0
2016-03-31 14:00:00,233.28,233.75,232.76,233.49,32427.0,201.2501,201.6556,200.8015,201.4313,32427.0
2016-03-31 14:30:00,233.53,233.83,233.45,233.64,14833.0,201.4658,201.7246,201.3968,201.5607,14833.0
2016-03-31 15:00:00,233.48,233.94,233.38,233.86,17628.0,201.4227,201.8195,201.3364,201.7505,17628.0
2016-03-31 15:30:00,233.8,234.03,232.98,233.42,60117.0,201.6987,201.8971,200.9913,201.3709,60117.0
2016-04-01 09:30:00,230.38,231.64,226.97,230.14,49700.0,198.7483,199.8353,195.8065,198.5412,49700.0
2016-04-01 10:00:00,230.33,233.42,229.99,232.92,27112.0,198.7052,201.3709,198.4118,200.9395,27112.0
2016-04-01 10:30:00,232.82,234.11,232.46,233.62,13098.0,200.8533,201.9662,200.5427,201.5434,13098.0
2016-04-01 11:00:00,233.82,234.09,232.55,232.88,39996.0,201.716,201.9489,200.6203,200.905,39996.0
2016-04-01 11:30:00,232.69,233.13,232.37,232.55,20022.0,200.7411,201.1207,200.4651,200.6203,20022.0
2016-04-01 12:00:00,232.58,232.77,231.6,232.16,15963.0,200.6462,200.8101,199.8008,200.2839,15963.0
2016-04-01 12:30:00,232.32,232.85,232.2,232.76,14932.0,200.4219,200.8792,200.3184,200.8015,14932.0
2016-04-01 13:00:00,232.86,233.19,232.32,232.88,19237.0,200.8878,201.1725,200.4219,200.905,19237.0
2016-04-01 13:30:00,232.88,233.35,232.54,233.09,35688.0,200.905,201.3105,200.6117,201.0862,35688.0
2016-04-01 14:00:00,232.96,233.35,232.7,232.7,10855.0,200.9741,201.3105,200.7498,200.7498,10855.0
2016-04-01 14:30:00,232.95,233.93,232.94,233.73,9926.0,200.9654,201.8109,200.9568,201.6383,9926.0
2016-04-01 15:00:00,233.77,233.95,233.42,233.66,31123.0,201.6728,201.8281,201.3709,201.5779,31123.0
2016-04-01 15:30:00,233.65,234.57,233.62,234.37,40601.0,201.5693,202.363,201.5434,202.1905,40601.0
2016-04-04 09:30:00,233.85,234.61,232.0,233.44,20865.0,201.7419,202.3975,200.1459,201.3881,20865.0
2016-04-04 10:00:00,233.61,234.17,231.64,232.0,24711.0,201.5348,202.0179,199.8353,200.1459,24711.0
2016-04-04 10:30:00,232.1,233.0,231.49,231.49,20800.0,200.2321,201.0086,199.7059,199.7059,20800.0
2016-04-04 11:00:00,231.51,233.02,231.51,231.82,27847.0,199.7231,201.0258,199.7231,199.9906,27847.0
2016-04-04 11:30:00,231.6,232.21,231.05,231.83,18936.0,199.8008,200.327,199.3263,199.9992,18936.0
2016-04-04 12:00:00,231.91,232.99,231.74,232.55,16078.0,200.0682,200.9999,199.9216,200.6203,16078.0
2016-04-04 12:30:00,232.33,232.59,231.52,232.17,12405.0,200.4306,200.6549,199.7318,200.2925,12405.0
2016-04-04 13:00:00,232.03,232.51,231.15,231.23,19011.0,200.1717,200.5858,199.4126,199.4816,19011.0
2016-04-04 13:30:00,231.41,231.73,231.18,231.55,8843.0,199.6369,199.9129,199.4385,199.7577,8843.0
2016-04-04 14:00:00,231.39,231.52,230.68,230.76,12447.0,199.6196,199.7318,199.0071,199.0761,12447.0
2016-04-04 14:30:00,230.99,231.15,230.74,230.9,18058.0,199.2745,199.4126,199.0589,199.1969,18058.0
2016-04-04 15:00:00,231.0,231.63,230.72,230.72,26370.0,199.2832,199.8267,199.0416,199.0416,26370.0
2016-04-04 15:30:00,230.9,231.21,230.6,231.17,36606.0,199.1969,199.4643,198.9381,199.4298,36606.0
2016-04-05 09:30:00,231.66,232.05,229.52,230.27,38297.0,199.8525,200.189,198.0064,198.6534,38297.0
2016-04-05 10:00:00,230.3,231.5,230.3,231.18,61013.0,198.6793,199.7145,198.6793,199.4385,61013.0
2016-04-05 10:30:00,231.2,231.76,230.86,231.1,65286.0,199.4557,199.9388,199.1624,199.3694,65286.0
2016-04-05 11:00:00,231.0,232.38,231.0,232.18,19359.0,199.2832,200.4737,199.2832,200.3012,19359.0
2016-04-05 11:30:00,232.07,232.67,231.97,232.63,14487.0,200.2063,200.7239,200.12,200.6894,14487.0
2016-04-05 12:00:00,232.71,233.2,232.22,232.31,24499.0,200.7584,201.1811,200.3357,200.4133,24499.0
2016-04-05 12:30:00,232.46,232.63,232.24,232.32,30604.0,200.5427,200.6894,200.3529,200.4219,30604.0
2016-04-05 13:00:00,232.29,233.08,232.16,233.07,12301.0,200.396,201.0776,200.2839,201.069,12301.0
2016-04-05 13:30:00,233.07,233.57,232.76,233.27,31664.0,201.069,201.5003,200.8015,201.2415,31664.0
2016-04-05 14:00:00,233.1,234.23,233.1,234.1,37735.0,201.0948,202.0697,201.0948,201.9575,37735.0
2016-04-05 14:30:00,234.21,234.76,234.05,234.4,48814.0,202.0524,202.5269,201.9144,202.2163,48814.0
2016-04-05 15:00:00,234.32,234.35,233.49,233.54,44790.0,202.1473,202.1732,201.4313,201.4744,44790.0
2016-04-05 15:30:00,233.54,233.99,233.37,233.69,89383.0,201.4744,201.8626,201.3278,201.6038,89383.0
2016-04-06 09:30:00,231.95,232.0,227.27,227.55,81980.0,200.1027,200.1459,196.0653,196.3069,81980.0
2016-04-06 10:00:00,227.55,228.98,226.31,228.79,37535.0,196.3069,197.5405,195.2371,197.3766,37535.0
2016-04-06 10:30:00,228.53,230.89,227.9,230.89,40330.0,197.1523,199.1883,196.6088,199.1883,40330.0
2016-04-06 11:00:00,230.89,231.0,230.0,230.45,26682.0,199.1883,199.2832,198.4205,198.8087,26682.0
2016-04-06 11:30:00,230.53,231.39,230.0,230.47,35695.0,198.8777,199.6196,198.4205,198.8259,35695.0
2016-04-06 12:00:00,230.46,231.37,230.4,231.05,16675.0,198.8173,199.6024,198.7655,199.3263,16675.0
2016-04-06 12:30:00,231.19,231.91,230.9,231.12,12160.0,199.4471,200.0682,199.1969,199.3867,12160.0
2016-04-06 13:00:00,230.85,231.84,230.85,231.55,8600.0,199.1538,200.0078,199.1538,199.7577,8600.0
2016-04-06 13:30:00,231.4,231.77,231.19,231.39,14777.0,199.6282,199.9474,199.4471,199.6196,14777.0
2016-04-06 14:00:00,231.63,231.64,230.26,230.81,18653.0,199.8267,199.8353,198.6448,199.1193,18653.0
2016-04-06 14:30:00,230.92,231.73,230.2,231.65,20353.0,199.2142,199.9129,198.593,199.8439,20353.0
2016-04-06 15:00:00,231.59,232.36,231.36,231.91,24362.0,199.7922,200.4564,199.5937,200.0682,24362.0
2016-04-06 15:30:00,231.91,233.0,231.72,232.85,97746.0,200.0682,201.0086,199.9043,200.8792,97746.0
2016-04-07 09:30:00,232.02,233.03,231.24,232.47,15060.0,200.1631,201.0344,199.4902,200.5513,15060.0
2016-04-07 10:00:00,232.58,233.82,231.77,232.28,14315.0,200.6462,201.716,199.9474,200.3874,14315.0
2016-04-07 10:30:00,231.94,233.13,231.61,233.13,10327.0,200.0941,201.1207,199.8094,201.1207,10327.0
2016-04-07 11:00:00,233.13,233.13,230.8,231.59,46175.0,201.1207,201.1207,199.1106,199.7922,46175.0
2016-04-07 11:30:00,231.59,232.44,231.42,232.09,23068.0,199.7922,200.5255,199.6455,200.2235,23068.0
2016-04-07 12:00:00,232.13,232.49,230.92,230.97,34897.0,200.258,200.5686,199.2142,199.2573,34897.0
2016-04-07 12:30:00,231.11,231.54,230.65,231.07,13220.0,199.3781,199.749,198.9812,199.3436,13220.0
2016-04-07 13:00:00,231.07,231.48,230.79,230.79,15771.0,199.3436,199.6973,199.102,199.102,15771.0
2016-04-07 13:30:00,230.98,231.37,230.06,230.24,14652.0,199.2659,199.6024,198.4722,198.6275,14652.0
2016-04-07 14:00:00,230.13,230.14,229.1,229.94,17131.0,198.5326,198.5412,197.644,198.3687,17131.0
2016-04-07 14:30:00,229.92,230.22,229.47,229.47,24648.0,198.3515,198.6103,197.9632,197.9632,24648.0
2016-04-07 15:00:00,229.56,230.48,229.27,230.35,36406.0,198.0409,198.8346,197.7907,198.7224,36406.0
2016-04-07 15:30:00,230.55,230.55,229.41,230.1,85182.0,198.895,198.895,197.9115,198.5067,85182.0
2016-04-08 09:30:00,231.34,232.77,230.93,231.17,30846.0,199.5765,200.8101,199.2228,199.4298,30846.0
2016-04-08 10:00:00,231.13,232.84,231.0,232.83,42951.0,199.3953,200.8705,199.2832,200.8619,42951.0
2016-04-08 10:30:00,232.55,234.58,232.25,233.52,99927.0,200.6203,202.3716,200.3615,201.4572,99927.0
2016-04-08 11:00:00,233.24,233.55,231.54,231.86,52487.0,201.2156,201.483,199.749,200.0251,52487.0
2016-04-08 11:30:00,231.87,232.03,230.88,231.13,20636.0,200.0337,200.1717,199.1796,199.3953,20636.0
2016-04-08 12:00:00,231.33,231.48,230.63,230.63,11467.0,199.5679,199.6973,198.964,198.964,11467.0
2016-04-08 12:30:00,230.57,231.12,230.49,230.91,18550.0,198.9122,199.3867,198.8432,199.2055,18550.0
2016-04-08 13:00:00,230.97,231.09,230.23,230.78,12964.0,199.2573,199.3608,198.6189,199.0934,12964.0
2016-04-08 13:30:00,230.57,231.36,230.57,231.1,19215.0,198.9122,199.5937,198.9122,199.3694,19215.0
2016-04-08 14:00:00,231.15,231.15,230.71,230.87,17828.0,199.4126,199.4126,199.033,199.171,17828.0
2016-04-08 14:30:00,230.8,230.93,230.61,230.81,7666.0,199.1106,199.2228,198.9467,199.1193,7666.0
2016-04-08 15:00:00,230.81,231.01,229.88,230.97,23360.0,199.1193,199.2918,198.3169,199.2573,23360.0
2016-04-08 15:30:00,230.86,230.86,230.2,230.68,45713.0,199.1624,199.1624,198.593,199.0071,45713.0
2016-04-11 09:30:00,232.13,234.04,232.13,233.07,17419.0,200.258,201.9058,200.258,201.069,17419.0
2016-04-11 10:00:00,232.94,234.75,232.9,234.41,43729.0,200.9568,202.5183,200.9223,202.225,43729.0
2016-04-11 10:30:00,234.49,234.66,233.23,233.45,14496.0,202.294,202.4406,201.207,201.3968,14496.0
2016-04-11 11:00:00,233.22,233.57,232.2,232.94,26188.0,201.1984,201.5003,200.3184,200.9568,26188.0
2016-04-11 11:30:00,232.96,232.98,232.0,232.98,13809.0,200.9741,200.9913,200.1459,200.9913,13809.0
2016-04-11 12:00:00,232.89,233.64,232.56,233.4,12536.0,200.9137,201.5607,200.629,201.3536,12536.0
2016-04-11 12:30:00,233.27,234.1,232.86,234.1,19802.0,201.2415,201.9575,200.8878,201.9575,19802.0
2016-04-11 13:00:00,234.0,234.3,233.23,233.53,35204.0,201.8713,202.1301,201.207,201.4658,35204.0
2016-04-11 13:30:00,233.57,233.87,233.4,233.71,12923.0,201.5003,201.7591,201.3536,201.6211,12923.0
2016-04-11 14:00:00,233.77,234.39,233.36,233.95,16523.0,201.6728,202.2077,201.3191,201.8281,16523.0
2016-04-11 14:30:00,233.83,234.41,233.61,234.12,23655.0,201.7246,202.225,201.5348,201.9748,23655.0
2016-04-11 15:00:00,234.04,234.22,232.81,232.81,38923.0,201.9058,202.0611,200.8447,200.8447,38923.0
2016-04-11 15:30:00,232.87,232.95,232.31,232.41,96229.0,200.8964,200.9654,200.4133,200.4996,96229.0
2016-04-12 09:30:00,229.49,230.96,226.96,230.03,86349.0,197.9805,199.2487,195.7979,198.4464,86349.0
2016-04-12 10:00:00,230.03,230.25,227.34,227.48,57730.0,198.4464,198.6361,196.1257,196.2465,57730.0
2016-04-12 10:30:00,227.47,229.52,227.28,229.04,40793.0,196.2378,198.0064,196.0739,197.5923,40793.0
2016-04-12 11:00:00,229.02,229.14,228.05,228.7,48233.0,197.575,197.6785,196.7382,197.299,48233.0
2016-04-12 11:30:00,228.57,229.54,228.5,228.95,22687.0,197.1868,198.0236,197.1264,197.5146,22687.0
2016-04-12 12:00:00,228.75,228.83,228.19,228.77,16778.0,197.3421,197.4111,196.859,197.3594,16778.0
2016-04-12 12:30:00,228.77,229.82,228.74,229.45,22276.0,197.3594,198.2652,197.3335,197.946,22276.0
2016-04-12 13:00:00,229.45,230.28,229.25,229.6,49295.0,197.946,198.662,197.7734,198.0754,49295.0
2016-04-12 13:30:00,229.56,229.97,228.85,228.89,22026.0,198.0409,198.3946,197.4284,197.4629,22026.0
2016-04-12 14:00:00,229.02,229.26,228.8,229.04,22764.0,197.575,197.7821,197.3852,197.5923,22764.0
2016-04-12 14:30:00,229.01,229.5,229.01,229.12,25192.0,197.5664,197.9891,197.5664,197.6613,25192.0
2016-04-12 15:00:00,229.17,230.05,229.14,229.91,36221.0,197.7044,198.4636,197.6785,198.3428,36221.0
2016-04-12 15:30:00,229.85,230.0,229.38,229.77,89594.0,198.2911,198.4205,197.8856,198.222,89594.0
2016-04-13 09:30:00,231.3,231.84,229.88,231.17,50302.0,199.542,200.0078,198.3169,199.4298,50302.0
2016-04-13 10:00:00,231.23,231.6,230.54,231.6,37552.0,199.4816,199.8008,198.8863,199.8008,37552.0
2016-04-13 10:30:00,231.63,232.12,230.36,231.29,47799.0,199.8267,200.2494,198.731,199.5333,47799.0
2016-04-13 11:00:00,231.16,232.59,231.12,231.93,19656.0,199.4212,200.6549,199.3867,200.0855,19656.0
2016-04-13 11:30:00,232.09,232.86,231.66,232.61,13476.0,200.2235,200.8878,199.8525,200.6721,13476.0
2016-04-13 12:00:00,232.49,232.71,231.87,232.29,16758.0,200.5686,200.7584,200.0337,200.396,16758.0
2016-04-13 12:30:00,232.41,232.78,232.08,232.75,11800.0,200.4996,200.8188,200.2149,200.7929,11800.0
2016-04-13 13:00:00,232.75,232.89,232.45,232.85,10784.0,200.7929,200.9137,200.5341,200.8792,10784.0
2016-04-13 13:30:00,233.0,233.7,232.86,233.7,17873.0,201.0086,201.6125,200.8878,201.6125,17873.0
2016-04-13 14:00:00,233.67,234.17,233.5,233.89,32311.0,201.5866,202.0179,201.4399,201.7764,32311.0
2016-04-13 14:30:00,233.88,234.0,233.22,233.55,18932.0,201.7677,201.8713,201.1984,201.483,18932.0
2016-04-13 15:00:00,233.51,234.01,233.43,233.86,16886.0,201.4485,201.8799,201.3795,201.7505,16886.0
2016-04-13 15:30:00,233.79,234.24,233.48,233.8,50268.0,201.6901,202.0783,201.4227,201.6987,50268.0
2016-04-14 09:30:00,234.55,234.8,232.46,233.16,15939.0,202.3457,202.5614,200.5427,201.1466,15939.0
2016-04-14 10:00:00,233.11,233.23,232.25,232.81,20399.0,201.1035,201.207,200.3615,200.8447,20399.0
2016-04-14 10:30:00,232.93,233.75,232.5,233.45,19499.0,200.9482,201.6556,200.5772,201.3968,19499.0
2016-04-14 11:00:00,233.49,234.21,232.94,233.49,12806.0,201.4313,202.0524,200.9568,201.4313,12806.0
2016-04-14 11:30:00,233.67,233.94,233.03,233.17,12396.0,201.5866,201.8195,201.0344,201.1552,12396.0
2016-04-14 12:00:00,233.15,233.87,233.12,233.76,10392.0,201.138,201.7591,201.1121,201.6642,10392.0
2016-04-14 12:30:00,233.66,234.8,233.66,233.96,18550.0,201.5779,202.5614,201.5779,201.8368,18550.0
2016-04-14 13:00:00,234.05,234.76,233.85,234.27,20361.0,201.9144,202.5269,201.7419,202.1042,20361.0
2016-04-14 13:30:00,234.28,234.62,234.16,234.43,12601.0,202.1128,202.4061,202.0093,202.2422,12601.0
2016-04-14 14:00:00,234.32,234.75,233.97,234.35,17360.0,202.1473,202.5183,201.8454,202.1732,17360.0
2016-04-14 14:30:00,234.26,234.61,233.84,234.19,17884.0,202.0956,202.3975,201.7332,202.0352,17884.0
2016-04-14 15:00:00,234.36,234.65,233.95,234.5,25383.0,202.1818,202.432,201.8281,202.3026,25383.0
2016-04-14 15:30:00,234.48,234.76,234.33,234.42,65401.0,202.2854,202.5269,202.156,202.2336,65401.0
2016-04-15 09:30:00,234.87,234.87,232.72,234.22,49696.0,202.6218,202.6218,200.767,202.0611,49696.0
2016-04-15 10:00:00,234.22,235.89,234.15,235.5,48275.0,202.0611,203.5018,202.0007,203.1653,48275.0
2016-04-15 10:30:00,235.48,235.87,234.86,235.43,40031.0,203.1481,203.4845,202.6132,203.1049,40031.0
2016-04-15 11:00:00,235.43,235.78,234.49,235.01,27420.0,203.1049,203.4069,202.294,202.7426,27420.0
2016-04-15 11:30:00,234.8,234.83,233.93,234.83,25442.0,202.5614,202.5873,201.8109,202.5873,25442.0
2016-04-15 12:00:00,234.89,234.98,234.01,234.19,20534.0,202.6391,202.7167,201.8799,202.0352,20534.0
2016-04-15 12:30:00,234.18,234.68,233.35,234.53,26063.0,202.0265,202.4579,201.3105,202.3285,26063.0
2016-04-15 13:00:00,234.42,234.61,232.98,233.45,26397.0,202.2336,202.3975,200.9913,201.3968,26397.0
2016-04-15 13:30:00,233.6,233.91,233.17,233.73,13492.0,201.5262,201.7936,201.1552,201.6383,13492.0
2016-04-15 14:00:00,233.75,234.63,233.73,234.61,21634.0,201.6556,202.4148,201.6383,202.3975,21634.0
2016-04-15 14:30:00,234.49,234.9,233.86,234.79,43649.0,202.294,202.6477,201.7505,202.5528,43649.0
2016-04-15 15:00:00,234.72,234.82,233.89,234.81,50272.0,202.4924,202.5787,201.7764,202.57,50272.0
2016-04-15 15:30:00,234.63,235.54,234.63,235.09,139288.0,202.4148,203.1998,202.4148,202.8116,139288.0
2016-04-18 09:30:00,235.0,235.0,229.5,232.13,122417.0,202.734,202.734,197.9891,200.258,122417.0
2016-04-18 10:00:00,232.8,233.29,230.85,233.02,69608.0,200.836,201.2587,199.1538,201.0258,69608.0
2016-04-18 10:30:00,233.02,233.2,231.84,232.03,113931.0,201.0258,201.1811,200.0078,200.1717,113931.0
2016-04-18 11:00:00,232.03,232.22,230.72,231.18,67318.0,200.1717,200.3357,199.0416,199.4385,67318.0
2016-04-18 11:30:00,231.17,231.64,229.96,230.63,55892.0,199.4298,199.8353,198.386,198.964,55892.0
2016-04-18 12:00:00,230.71,231.23,230.61,231.06,36024.0,199.033,199.4816,198.9467,199.3349,36024.0
2016-04-18 12:30:00,231.09,232.01,230.33,230.52,61291.0,199.3608,200.1545,198.7052,198.8691,61291.0
2016-04-18 13:00:00,230.83,231.01,230.39,230.81,37083.0,199.1365,199.2918,198.7569,199.1193,37083.0
2016-04-18 13:30:00,230.8,231.32,230.6,230.67,36974.0,199.1106,199.5592,198.9381,198.9985,36974.0
2016-04-18 14:00:00,230.73,231.15,229.6,231.14,79565.0,199.0502,199.4126,198.0754,199.4039,79565.0
2016-04-18 14:30:00,231.13,232.5,231.06,232.37,60317.0,199.3953,200.5772,199.3349,200.4651,60317.0
2016-04-18 15:00:00,232.22,232.39,231.66,231.87,48219.0,200.3357,200.4823,199.8525,200.0337,48219.0
2016-04-18 15:30:00,231.86,232.75,231.64,231.96,132976.0,200.0251,200.7929,199.8353,200.1114,132976.0
2016-04-19 09:30:00,232.96,233.9,230.67,232.03,46815.0,200.9741,201.785,198.9985,200.1717,46815.0
2016-04-19 10:00:00,232.01,232.65,231.2,231.46,68745.0,200.1545,200.7066,199.4557,199.68,68745.0
2016-04-19 10:30:00,231.58,231.69,229.01,229.32,72079.0,199.7835,199.8784,197.5664,197.8338,72079.0
2016-04-19 11:00:00,229.57,230.52,229.32,229.45,83814.0,198.0495,198.8691,197.8338,197.946,83814.0
2016-04-19 11:30:00,229.48,229.88,228.57,228.68,107077.0,197.9719,198.3169,197.1868,197.2817,107077.0
2016-04-19 12:00:00,228.78,228.82,227.93,228.1,66172.0,197.368,197.4025,196.6347,196.7813,66172.0
2016-04-19 12:30:00,228.14,228.41,228.0,228.15,47308.0,196.8159,197.0488,196.6951,196.8245,47308.0
2016-04-19 13:00:00,228.2,228.49,227.97,228.04,59528.0,196.8676,197.1178,196.6692,196.7296,59528.0
2016-04-19 13:30:00,228.12,229.67,228.0,229.51,41175.0,196.7986,198.1358,196.6951,197.9977,41175.0
2016-04-19 14:00:00,229.57,230.21,229.55,229.87,48424.0,198.0495,198.6016,198.0323,198.3083,48424.0
2016-04-19 14:30:00,229.85,230.33,229.77,229.77,55454.0,198.2911,198.7052,198.222,198.222,55454.0
2016-04-19 15:00:00,229.98,230.16,229.86,229.95,25449.0,198.4032,198.5585,198.2997,198.3773,25449.0
2016-04-19 15:30:00,229.9,230.34,229.13,230.26,109086.0,198.3342,198.7138,197.6699,198.6448,109086.0
2016-04-20 09:30:00,230.63,232.53,230.63,231.38,57551.0,198.964,200.6031,198.964,199.611,57551.0
2016-04-20 10:00:00,231.32,231.32,229.68,230.5,50717.0,199.5592,199.5592,198.1444,198.8518,50717.0
2016-04-20 10:30:00,230.53,230.59,228.49,229.65,46140.0,198.8777,198.9295,197.1178,198.1185,46140.0
2016-04-20 11:00:00,229.82,229.97,229.26,229.38,50596.0,198.2652,198.3946,197.7821,197.8856,50596.0
2016-04-20 11:30:00,229.35,229.63,228.6,229.11,47701.0,197.8597,198.1013,197.2127,197.6527,47701.0
2016-04-20 12:00:00,229.12,229.24,228.22,228.33,36690.0,197.6613,197.7648,196.8849,196.9798,36690.0
2016-04-20 12:30:00,228.33,229.73,228.33,229.73,16893.0,196.9798,198.1875,196.9798,198.1875,16893.0
2016-04-20 13:00:00,229.83,230.27,229.64,229.72,32940.0,198.2738,198.6534,198.1099,198.1789,32940.0
2016-04-20 13:30:00,229.81,230.0,228.85,229.39,69034.0,198.2566,198.4205,197.4284,197.8942,69034.0
2016-04-20 14:00:00,229.34,229.43,229.03,229.05,56983.0,197.8511,197.9287,197.5837,197.6009,56983.0
2016-04-20 14:30:00,229.0,229.2,228.67,228.82,32204.0,197.5578,197.7303,197.2731,197.4025,32204.0
2016-04-20 15:00:00,228.87,229.29,228.71,228.89,37601.0,197.4456,197.808,197.3076,197.4629,37601.0
2016-04-20 15:30:00,228.85,229.08,228.42,228.42,69047.0,197.4284,197.6268,197.0574,197.0574,69047.0
2016-04-21 09:30:00,228.43,230.81,228.32,229.56,89673.0,197.066,199.1193,196.9711,198.0409,89673.0
2016-04-21 10:00:00,229.56,230.25,229.09,229.81,77420.0,198.0409,198.6361,197.6354,198.2566,77420.0
2016-04-21 10:30:00,229.94,230.01,229.38,229.42,40829.0,198.3687,198.4291,197.8856,197.9201,40829.0
2016-04-21 11:00:00,229.43,229.63,229.14,229.31,19046.0,197.9287,198.1013,197.6785,197.8252,19046.0
2016-04-21 11:30:00,229.34,229.58,229.05,229.33,10000.0,197.8511,198.0581,197.6009,197.8425,10000.0
2016-04-21 12:00:00,229.34,229.5,228.89,229.2,17359.0,197.8511,197.9891,197.4629,197.7303,17359.0
2016-04-21 12:30:00,229.2,229.39,228.95,229.26,15763.0,197.7303,197.8942,197.5146,197.7821,15763.0
2016-04-21 13:00:00,229.29,229.34,228.72,228.87,16237.0,197.808,197.8511,197.3162,197.4456,16237.0
2016-04-21 13:30:00,228.83,228.97,228.51,228.62,10536.0,197.4111,197.5319,197.1351,197.2299,10536.0
2016-04-21 14:00:00,228.57,228.82,228.44,228.5,11062.0,197.1868,197.4025,197.0747,197.1264,11062.0
2016-04-21 14:30:00,228.46,228.66,227.8,228.53,13777.0,197.0919,197.2645,196.5225,197.1523,13777.0
2016-04-21 15:00:00,228.64,228.83,227.95,228.03,19107.0,197.2472,197.4111,196.6519,196.721,19107.0
2016-04-21 15:30:00,228.09,228.27,227.86,227.94,60883.0,196.7727,196.928,196.5743,196.6433,60883.0
2016-04-22 09:30:00,227.25,229.95,227.25,229.13,38108.0,196.0481,198.3773,196.0481,197.6699,38108.0
2016-04-22 10:00:00,229.11,229.59,228.11,228.62,64799.0,197.6527,198.0668,196.79,197.2299,64799.0
2016-04-22 10:30:00,228.69,229.08,227.79,228.4,52680.0,197.2903,197.6268,196.5139,197.0402,52680.0
2016-04-22 11:00:00,228.42,229.17,228.31,228.98,17670.0,197.0574,197.7044,196.9625,197.5405,17670.0
2016-04-22 11:30:00,228.91,229.16,228.54,228.98,32159.0,197.4801,197.6958,197.1609,197.5405,32159.0
2016-04-22 12:00:00,228.98,228.98,228.39,228.52,20269.0,197.5405,197.5405,197.0315,197.1437,20269.0
2016-04-22 12:30:00,228.49,228.96,228.39,228.4,109614.0,197.1178,197.5233,197.0315,197.0402,109614.0
2016-04-22 13:00:00,228.48,228.94,228.41,228.41,60491.0,197.1092,197.506,197.0488,197.0488,60491.0
2016-04-22 13:30:00,228.43,228.99,228.43,228.75,56623.0,197.066,197.5491,197.066,197.3421,56623.0
2016-04-22 14:00:00,228.78,229.0,228.65,228.86,51101.0,197.368,197.5578,197.2558,197.437,51101.0
2016-04-22 14:30:00,228.83,229.17,228.7,229.0,35187.0,197.4111,197.7044,197.299,197.5578,35187.0
2016-04-22 15:00:00,229.1,229.26,228.83,229.0,51572.0,197.644,197.7821,197.4111,197.5578,51572.0
2016-04-22 15:30:00,228.96,229.23,228.76,229.15,85422.0,197.5233,197.7562,197.3507,197.6872,85422.0
2016-04-25 09:30:00,228.68,230.34,228.68,229.15,21619.0,197.2817,198.7138,197.2817,197.6872,21619.0
2016-04-25 10:00:00,229.12,229.66,228.07,228.66,32580.0,197.6613,198.1272,196.7555,197.2645,32580.0
2016-04-25 10:30:00,228.62,229.21,228.48,228.9,15214.0,197.2299,197.7389,197.1092,197.4715,15214.0
2016-04-25 11:00:00,228.98,230.03,228.62,229.99,11271.0,197.5405,198.4464,197.2299,198.4118,11271.0
2016-04-25 11:30:00,229.73,229.88,229.16,229.66,46377.0,198.1875,198.3169,197.6958,198.1272,46377.0
2016-04-25 12:00:00,229.56,229.63,229.28,229.39,11132.0,198.0409,198.1013,197.7993,197.8942,11132.0
2016-04-25 12:30:00,229.33,230.38,229.33,230.1,32500.0,197.8425,198.7483,197.8425,198.5067,32500.0
2016-04-25 13:00:00,230.1,230.35,229.92,230.08,12440.0,198.5067,198.7224,198.3515,198.4895,12440.0
2016-04-25 13:30:00,229.94,230.1,229.44,229.9,15624.0,198.3687,198.5067,197.9374,198.3342,15624.0
2016-04-25 14:00:00,229.91,230.08,229.43,229.44,51797.0,198.3428,198.4895,197.9287,197.9374,51797.0
2016-04-25 14:30:00,229.47,230.23,229.34,229.76,18737.0,197.9632,198.6189,197.8511,198.2134,18737.0
2016-04-25 15:00:00,229.78,229.98,229.39,229.5,23073.0,198.2307,198.4032,197.8942,197.9891,23073.0
2016-04-25 15:30:00,229.49,229.67,228.98,229.25,126081.0,197.9805,198.1358,197.5405,197.7734,126081.0
2016-04-26 09:30:00,229.74,231.89,229.74,231.66,54832.0,198.1962,200.051,198.1962,199.8525,54832.0
2016-04-26 10:00:00,231.44,232.14,230.85,231.02,15887.0,199.6628,200.2666,199.1538,199.3004,15887.0
2016-04-26 10:30:00,230.85,232.21,230.85,231.97,27977.0,199.1538,200.327,199.1538,200.12,27977.0
2016-04-26 11:00:00,231.98,233.38,231.83,233.21,16138.0,200.1286,201.3364,199.9992,201.1897,16138.0
2016-04-26 11:30:00,233.38,234.04,232.63,233.9,25741.0,201.3364,201.9058,200.6894,201.785,25741.0
2016-04-26 12:00:00,233.99,234.22,233.53,234.06,21081.0,201.8626,202.0611,201.4658,201.923,21081.0
2016-04-26 12:30:00,234.09,234.33,233.83,233.93,21560.0,201.9489,202.156,201.7246,201.8109,21560.0
2016-04-26 13:00:00,234.03,234.04,232.91,233.53,48405.0,201.8971,201.9058,200.9309,201.4658,48405.0
2016-04-26 13:30:00,233.51,234.17,233.5,234.05,18434.0,201.4485,202.0179,201.4399,201.9144,18434.0
2016-04-26 14:00:00,234.04,234.18,233.33,233.79,21074.0,201.9058,202.0265,201.2933,201.6901,21074.0
2016-04-26 14:30:00,233.83,233.95,233.3,233.62,15103.0,201.7246,201.8281,201.2674,201.5434,15103.0
2016-04-26 15:00:00,233.71,234.3,233.38,234.12,26708.0,201.6211,202.1301,201.3364,201.9748,26708.0
2016-04-26 15:30:00,234.27,234.64,233.93,234.36,52149.0,202.1042,202.4234,201.8109,202.1818,52149.0
2016-04-27 09:30:00,235.0,235.74,233.45,235.2,27939.0,202.734,203.3724,201.3968,202.9065,27939.0
2016-04-27 10:00:00,235.39,236.04,235.07,235.73,28801.0,203.0704,203.6312,202.7943,203.3637,28801.0
2016-04-27 10:30:00,235.57,235.96,235.02,235.67,36451.0,203.2257,203.5621,202.7512,203.312,36451.0
2016-04-27 11:00:00,235.45,237.11,235.45,236.82,30345.0,203.1222,204.5543,203.1222,204.3041,30345.0
2016-04-27 11:30:00,236.78,237.39,236.74,237.12,20667.0,204.2696,204.7958,204.2351,204.5629,20667.0
2016-04-27 12:00:00,237.22,237.9,237.2,237.62,17013.0,204.6491,205.2358,204.6319,204.9942,17013.0
2016-04-27 12:30:00,237.63,237.89,237.13,237.39,20478.0,205.0029,205.2272,204.5715,204.7958,20478.0
2016-04-27 13:00:00,237.28,237.52,236.97,237.31,24933.0,204.7009,204.908,204.4335,204.7268,24933.0
2016-04-27 13:30:00,237.33,237.82,237.24,237.6,15748.0,204.744,205.1668,204.6664,204.977,15748.0
2016-04-27 14:00:00,237.44,238.25,236.87,237.88,32887.0,204.8389,205.5377,204.3472,205.2185,32887.0
2016-04-27 14:30:00,238.11,238.12,237.69,237.79,23248.0,205.4169,205.4256,205.0546,205.1409,23248.0
2016-04-27 15:00:00,237.86,238.87,237.79,238.7,35488.0,205.2013,206.0726,205.1409,205.9259,35488.0
2016-04-27 15:30:00,238.73,239.23,238.61,238.84,104504.0,205.9518,206.3832,205.8483,206.0467,104504.0
2016-04-28 09:30:00,237.5,238.44,236.43,238.26,20567.0,204.8907,205.7016,203.9676,205.5464,20567.0
2016-04-28 10:00:00,238.06,239.75,237.91,239.75,13916.0,205.3738,206.8318,205.2444,206.8318,13916.0
2016-04-28 10:30:00,239.75,239.95,238.9,239.52,22653.0,206.8318,207.0043,206.0985,206.6334,22653.0
2016-04-28 11:00:00,239.65,239.72,239.03,239.18,29634.0,206.7455,206.8059,206.2106,206.34,29634.0
2016-04-28 11:30:00,239.13,239.25,238.39,238.66,23992.0,206.2969,206.4004,205.6585,205.8914,23992.0
2016-04-28 12:00:00,238.67,238.77,237.78,237.9,24655.0,205.9001,205.9863,205.1323,205.2358,24655.0
2016-04-28 12:30:00,237.9,238.02,237.57,237.78,69981.0,205.2358,205.3393,204.9511,205.1323,69981.0
2016-04-28 13:00:00,237.89,238.07,237.66,237.83,47287.0,205.2272,205.3824,205.0287,205.1754,47287.0
2016-04-28 13:30:00,237.88,237.99,237.74,237.84,33494.0,205.2185,205.3134,205.0977,205.184,33494.0
2016-04-28 14:00:00,237.85,237.95,237.63,237.84,55755.0,205.1926,205.2789,205.0029,205.184,55755.0
2016-04-28 14:30:00,237.84,237.99,237.02,237.14,117684.0,205.184,205.3134,204.4766,204.5801,117684.0
2016-04-28 15:00:00,237.23,237.23,235.06,235.32,155118.0,204.6578,204.6578,202.7857,203.01,155118.0
2016-04-28 15:30:00,235.22,236.13,235.22,236.0,164209.0,202.9238,203.7088,202.9238,203.5967,164209.0
2016-04-29 09:30:00,234.84,235.51,233.51,233.64,36475.0,202.5959,203.1739,201.4485,201.5607,36475.0
2016-04-29 10:00:00,233.58,234.8,232.79,233.95,17990.0,201.5089,202.5614,200.8274,201.8281,17990.0
2016-04-29 10:30:00,234.03,235.36,233.53,233.9,33520.0,201.8971,203.0445,201.4658,201.785,33520.0
2016-04-29 11:00:00,233.8,234.47,233.16,233.16,21846.0,201.6987,202.2767,201.1466,201.1466,21846.0
2016-04-29 11:30:00,233.18,234.0,232.48,234.0,43595.0,201.1638,201.8713,200.56,201.8713,43595.0
2016-04-29 12:00:00,233.78,234.27,233.39,234.13,27563.0,201.6815,202.1042,201.345,201.9834,27563.0
2016-04-29 12:30:00,234.47,235.01,233.85,233.97,22470.0,202.2767,202.7426,201.7419,201.8454,22470.0
2016-04-29 13:00:00,233.87,234.28,233.57,234.03,11824.0,201.7591,202.1128,201.5003,201.8971,11824.0
2016-04-29 13:30:00,233.95,234.01,232.92,233.14,14505.0,201.8281,201.8799,200.9395,201.1293,14505.0
2016-04-29 14:00:00,233.11,233.42,232.7,233.39,14000.0,201.1035,201.3709,200.7498,201.345,14000.0
2016-04-29 14:30:00,233.37,233.86,233.16,233.74,34427.0,201.3278,201.7505,201.1466,201.647,34427.0
2016-04-29 15:00:00,233.76,234.49,233.62,234.28,45977.0,201.6642,202.294,201.5434,202.1128,45977.0
2016-04-29 15:30:00,234.28,234.97,234.26,234.53,210930.0,202.1128,202.7081,202.0956,202.3285,210930.0
2016-05-02 09:30:00,234.77,235.71,232.12,232.49,48925.0,202.5355,203.3465,200.2494,200.5686,48925.0
2016-05-02 10:00:00,232.16,233.52,231.86,233.52,44337.0,200.2839,201.4572,200.0251,201.4572,44337.0
2016-05-02 10:30:00,233.2,233.44,232.25,232.66,25535.0,201.1811,201.3881,200.3615,200.7152,25535.0
2016-05-02 11:00:00,232.67,233.32,232.42,232.76,22435.0,200.7239,201.2846,200.5082,200.8015,22435.0
2016-05-02 11:30:00,232.68,233.49,232.63,233.16,35984.0,200.7325,201.4313,200.6894,201.1466,35984.0
2016-05-02 12:00:00,233.3,233.88,233.27,233.58,71839.0,201.2674,201.7677,201.2415,201.5089,71839.0
2016-05-02 12:30:00,233.67,234.53,233.53,234.14,24060.0,201.5866,202.3285,201.4658,201.992,24060.0
2016-05-02 13:00:00,234.13,235.16,234.13,234.75,23943.0,201.9834,202.872,201.9834,202.5183,23943.0
2016-05-02 13:30:00,234.7,235.44,234.48,234.89,21994.0,202.4751,203.1135,202.2854,202.6391,21994.0
2016-05-02 14:00:00,234.92,235.14,234.83,234.83,37762.0,202.6649,202.8547,202.5873,202.5873,37762.0
2016-05-02 14:30:00,234.77,234.95,234.16,234.25,20068.0,202.5355,202.6908,202.0093,202.0869,20068.0
2016-05-02 15:00:00,234.28,234.82,234.22,234.66,29815.0,202.1128,202.5787,202.0611,202.4406,29815.0
2016-05-02 15:30:00,234.67,234.95,234.31,234.6,88665.0,202.4493,202.6908,202.1387,202.3889,88665.0
2016-05-03 09:30:00,233.18,233.81,230.66,231.24,20700.0,201.1638,201.7073,198.9899,199.4902,20700.0
2016-05-03 10:00:00,231.23,232.37,231.0,231.98,12304.0,199.4816,200.4651,199.2832,200.1286,12304.0
2016-05-03 10:30:00,232.03,232.25,230.95,231.53,16885.0,200.1717,200.3615,199.24,199.7404,16885.0
2016-05-03 11:00:00,231.56,231.98,231.01,231.58,23550.0,199.7663,200.1286,199.2918,199.7835,23550.0
2016-05-03 11:30:00,231.48,232.47,231.2,232.44,10319.0,199.6973,200.5513,199.4557,200.5255,10319.0
2016-05-03 12:00:00,232.44,232.44,231.71,231.71,5144.0,200.5255,200.5255,199.8957,199.8957,5144.0
2016-05-03 12:30:00,231.89,232.39,231.7,232.11,18971.0,200.051,200.4823,199.8871,200.2408,18971.0
2016-05-03 13:00:00,232.04,232.73,231.95,232.7,13320.0,200.1804,200.7756,200.1027,200.7498,13320.0
2016-05-03 13:30:00,232.64,233.12,232.46,232.46,11694.0,200.698,201.1121,200.5427,200.5427,11694.0
2016-05-03 14:00:00,232.22,232.56,231.82,232.18,11857.0,200.3357,200.629,199.9906,200.3012,11857.0
2016-05-03 14:30:00,232.06,232.46,232.01,232.45,20319.0,200.1976,200.5427,200.1545,200.5341,20319.0
2016-05-03 15:00:00,232.44,232.69,232.11,232.46,21521.0,200.5255,200.7411,200.2408,200.5427,21521.0
2016-05-03 15:30:00,232.3,232.84,232.03,232.8,50458.0,200.4047,200.8705,200.1717,200.836,50458.0
2016-05-04 09:30:00,231.82,231.91,229.78,230.97,39413.0,199.9906,200.0682,198.2307,199.2573,39413.0
2016-05-04 10:00:00,231.24,232.12,230.87,231.03,27357.0,199.4902,200.2494,199.171,199.309,27357.0
2016-05-04 10:30:00,231.01,231.89,230.72,231.07,33142.0,199.2918,200.051,199.0416,199.3436,33142.0
2016-05-04 11:00:00,230.97,231.36,229.54,229.54,31560.0,199.2573,199.5937,198.0236,198.0236,31560.0
2016-05-04 11:30:00,229.69,230.38,228.85,229.03,14680.0,198.153,198.7483,197.4284,197.5837,14680.0
2016-05-04 12:00:00,228.84,229.62,228.69,229.39,13731.0,197.4197,198.0926,197.2903,197.8942,13731.0
2016-05-04 12:30:00,229.01,229.63,228.65,228.65,12200.0,197.5664,198.1013,197.2558,197.2558,12200.0
2016-05-04 13:00:00,228.56,229.3,228.19,229.11,20753.0,197.1782,197.8166,196.859,197.6527,20753.0
2016-05-04 13:30:00,229.11,229.73,228.8,228.99,18462.0,197.6527,198.1875,197.3852,197.5491,18462.0
2016-05-04 14:00:00,228.99,229.53,228.67,229.21,15553.0,197.5491,198.015,197.2731,197.7389,15553.0
2016-05-04 14:30:00,229.26,229.55,228.89,228.89,34745.0,197.7821,198.0323,197.4629,197.4629,34745.0
2016-05-04 15:00:00,228.91,229.79,228.71,229.02,40083.0,197.4801,198.2393,197.3076,197.575,40083.0
2016-05-04 15:30:00,229.16,229.48,228.89,229.09,71856.0,197.6958,197.9719,197.4629,197.6354,71856.0
2016-05-05 09:30:00,230.14,234.53,229.8,234.33,68592.0,199.5841,203.3913,199.2893,203.2178,68592.0
2016-05-05 10:00:00,234.06,235.42,233.93,234.89,55834.0,202.9837,204.1631,202.8709,203.7035,55834.0
2016-05-05 10:30:00,234.95,235.49,234.15,234.38,68031.0,203.7555,204.2238,203.0617,203.2612,68031.0
2016-05-05 11:00:00,234.28,234.39,232.92,232.92,13083.0,203.1745,203.2699,201.995,201.995,13083.0
2016-05-05 11:30:00,232.96,234.29,232.96,233.69,13072.0,202.0297,203.1831,202.0297,202.6628,13072.0
2016-05-05 12:00:00,233.71,233.82,232.77,232.87,15994.0,202.6801,202.7755,201.8649,201.9517,15994.0
2016-05-05 12:30:00,232.81,233.49,232.81,233.25,12837.0,201.8996,202.4893,201.8996,202.2812,12837.0
2016-05-05 13:00:00,233.11,233.11,231.67,231.69,11910.0,202.1598,202.1598,200.911,200.9283,11910.0
2016-05-05 13:30:00,231.7,232.56,231.67,232.42,29251.0,200.937,201.6828,200.911,201.5614,29251.0
2016-05-05 14:00:00,232.4,233.05,232.39,232.98,32284.0,201.5441,202.1078,201.5354,202.0471,32284.0
2016-05-05 14:30:00,233.08,233.12,232.52,232.56,17749.0,202.1338,202.1685,201.6481,201.6828,17749.0
2016-05-05 15:00:00,232.54,232.72,232.3,232.56,28968.0,201.6655,201.8216,201.4573,201.6828,28968.0
2016-05-05 15:30:00,232.48,232.53,231.96,232.26,71179.0,201.6134,201.6568,201.1625,201.4227,71179.0
2016-05-06 09:30:00,230.67,232.78,230.67,231.98,19673.0,200.0438,201.8736,200.0438,201.1798,19673.0
2016-05-06 10:00:00,231.65,233.29,231.63,232.7,16543.0,200.8936,202.3159,200.8763,201.8042,16543.0
2016-05-06 10:30:00,232.79,232.79,231.65,231.74,7341.0,201.8823,201.8823,200.8936,200.9717,7341.0
2016-05-06 11:00:00,231.75,233.14,231.75,232.41,28483.0,200.9804,202.1858,200.9804,201.5527,28483.0
2016-05-06 11:30:00,232.49,232.89,231.69,231.91,49736.0,201.6221,201.969,200.9283,201.1191,49736.0
2016-05-06 12:00:00,231.77,232.52,231.72,232.19,11062.0,200.9977,201.6481,200.9544,201.362,11062.0
2016-05-06 12:30:00,232.26,232.42,231.61,232.25,26846.0,201.4227,201.5614,200.859,201.414,26846.0
2016-05-06 13:00:00,232.25,232.8,231.92,232.2,41600.0,201.414,201.891,201.1278,201.3706,41600.0
2016-05-06 13:30:00,232.29,232.84,232.14,232.76,22067.0,201.4487,201.9257,201.3186,201.8563,22067.0
2016-05-06 14:00:00,232.89,233.05,232.41,232.55,52277.0,201.969,202.1078,201.5527,201.6742,52277.0
2016-05-06 14:30:00,232.64,232.83,232.46,232.69,26308.0,201.7522,201.917,201.5961,201.7956,26308.0
2016-05-06 15:00:00,232.58,232.83,232.32,232.39,45353.0,201.7002,201.917,201.4747,201.5354,45353.0
2016-05-06 15:30:00,232.27,232.53,231.88,232.51,65941.0,201.4313,201.6568,201.0931,201.6395,65941.0
2016-05-09 09:30:00,232.42,232.42,230.77,231.57,118471.0,201.5614,201.5614,200.1305,200.8243,118471.0
2016-05-09 10:00:00,231.57,232.07,229.57,229.85,52233.0,200.8243,201.2579,199.0898,199.3326,52233.0
2016-05-09 10:30:00,229.62,230.1,229.34,229.34,25213.0,199.1332,199.5494,198.8903,198.8903,25213.0
2016-05-09 11:00:00,229.51,229.95,228.72,229.77,21532.0,199.0378,199.4194,198.3527,199.2633,21532.0
2016-05-09 11:30:00,229.78,230.15,229.36,229.97,19356.0,199.2719,199.5928,198.9077,199.4367,19356.0
2016-05-09 12:00:00,230.16,230.55,229.97,230.09,29692.0,199.6015,199.9397,199.4367,199.5408,29692.0
2016-05-09 12:30:00,229.98,230.18,229.88,230.18,8562.0,199.4454,199.6188,199.3587,199.6188,8562.0
2016-05-09 13:00:00,230.18,230.59,230.18,230.27,8384.0,199.6188,199.9744,199.6188,199.6969,8384.0
2016-05-09 13:30:00,230.45,230.77,229.95,230.03,10609.0,199.853,200.1305,199.4194,199.4887,10609.0
2016-05-09 14:00:00,230.04,230.58,229.98,230.45,19076.0,199.4974,199.9657,199.4454,199.853,19076.0
2016-05-09 14:30:00,230.44,230.89,230.15,230.75,16051.0,199.8443,200.2346,199.5928,200.1131,16051.0
2016-05-09 15:00:00,230.69,230.73,230.34,230.54,39517.0,200.0611,200.0958,199.7576,199.931,39517.0
2016-05-09 15:30:00,230.65,230.94,230.51,230.62,48341.0,200.0264,200.2779,199.905,200.0004,48341.0
2016-05-10 09:30:00,230.99,232.37,230.23,232.01,24821.0,200.3213,201.5181,199.6622,201.2059,24821.0
2016-05-10 10:00:00,231.92,233.15,231.64,232.1,14356.0,201.1278,202.1945,200.885,201.2839,14356.0
2016-05-10 10:30:00,232.1,233.13,232.1,233.05,20848.0,201.2839,202.1771,201.2839,202.1078,20848.0
2016-05-10 11:00:00,232.98,233.56,232.16,232.76,15555.0,202.0471,202.5501,201.3359,201.8563,15555.0
2016-05-10 11:30:00,232.76,233.11,232.35,232.85,20905.0,201.8563,202.1598,201.5007,201.9343,20905.0
2016-05-10 12:00:00,232.93,233.08,232.33,232.55,32749.0,202.0037,202.1338,201.4834,201.6742,32749.0
2016-05-10 12:30:00,232.55,232.58,231.91,232.2,17774.0,201.6742,201.7002,201.1191,201.3706,17774.0
2016-05-10 13:00:00,232.21,232.46,231.58,231.85,15624.0,201.3793,201.5961,200.8329,201.0671,15624.0
2016-05-10 13:30:00,231.85,232.22,231.73,232.13,25333.0,201.0671,201.388,200.963,201.3099,25333.0
2016-05-10 14:00:00,232.05,232.09,231.51,231.51,20539.0,201.2405,201.2752,200.7722,200.7722,20539.0
2016-05-10 14:30:00,231.54,232.01,231.54,231.73,22062.0,200.7983,201.2059,200.7983,200.963,22062.0
2016-05-10 15:00:00,231.6,232.22,231.6,232.08,27215.0,200.8503,201.388,200.8503,201.2666,27215.0
2016-05-10 15:30:00,232.04,232.24,231.76,232.05,69863.0,201.2319,201.4053,200.989,201.2405,69863.0
2016-05-11 09:30:00,232.1,233.55,231.04,232.04,17600.0,201.2839,202.5414,200.3646,201.2319,17600.0
2016-05-11 10:00:00,231.36,232.8,231.31,232.45,11462.0,200.6422,201.891,200.5988,201.5874,11462.0
2016-05-11 10:30:00,232.71,233.81,232.48,233.81,41758.0,201.8129,202.7669,201.6134,202.7669,41758.0
2016-05-11 11:00:00,233.49,233.67,232.2,232.61,21151.0,202.4893,202.6455,201.3706,201.7262,21151.0
2016-05-11 11:30:00,232.54,233.32,232.52,232.99,23229.0,201.6655,202.3419,201.6481,202.0557,23229.0
2016-05-11 12:00:00,232.97,233.6,232.87,233.48,30194.0,202.0384,202.5847,201.9517,202.4807,30194.0
2016-05-11 12:30:00,233.38,233.39,232.94,233.07,8227.0,202.394,202.4026,202.0124,202.1251,8227.0
2016-05-11 13:00:00,233.1,233.36,232.64,232.82,10547.0,202.1511,202.3766,201.7522,201.9083,10547.0
2016-05-11 13:30:00,232.86,232.89,232.41,232.8,31469.0,201.943,201.969,201.5527,201.891,31469.0
2016-05-11 14:00:00,232.84,232.9,231.48,231.82,31534.0,201.9257,201.9777,200.7462,201.0411,31534.0
2016-05-11 14:30:00,231.86,231.86,229.77,230.88,64443.0,201.0758,201.0758,199.2633,200.2259,64443.0
2016-05-11 15:00:00,231.0,231.43,230.72,231.14,17166.0,200.3299,200.7029,200.0871,200.4514,17166.0
2016-05-11 15:30:00,231.1,231.36,230.9,231.2,56519.0,200.4167,200.6422,200.2432,200.5034,56519.0
2016-05-12 09:30:00,231.21,231.86,229.03,229.89,73140.0,200.5121,201.0758,198.6215,199.3673,73140.0
2016-05-12 10:00:00,230.0,230.16,228.75,229.28,66783.0,199.4627,199.6015,198.3787,198.8383,66783.0
2016-05-12 10:30:00,229.52,229.52,227.27,227.29,46200.0,199.0464,199.0464,197.0952,197.1125,46200.0
2016-05-12 11:00:00,227.3,228.1,226.53,227.39,53929.0,197.1212,197.815,196.4534,197.1993,53929.0
2016-05-12 11:30:00,227.36,227.46,226.0,226.27,32224.0,197.1732,197.26,195.9938,196.228,32224.0
2016-05-12 12:00:00,226.28,227.57,225.79,227.47,52594.0,196.2366,197.3554,195.8117,197.2686,52594.0
2016-05-12 12:30:00,227.45,228.24,226.9,227.97,15919.0,197.2513,197.9364,196.7743,197.7022,15919.0
2016-05-12 13:00:00,228.06,228.84,227.85,228.72,17175.0,197.7803,198.4567,197.5982,198.3527,17175.0
2016-05-12 13:30:00,228.62,229.18,228.52,228.9,48281.0,198.2659,198.7516,198.1792,198.5088,48281.0
2016-05-12 14:00:00,228.93,229.82,228.93,229.49,25035.0,198.5348,199.3066,198.5348,199.0204,25035.0
2016-05-12 14:30:00,229.39,229.57,228.18,228.51,62307.0,198.9337,199.0898,197.8844,198.1705,62307.0
2016-05-12 15:00:00,228.45,228.69,228.04,228.16,24343.0,198.1185,198.3266,197.763,197.867,24343.0
2016-05-12 15:30:00,228.09,228.16,227.52,227.77,55738.0,197.8063,197.867,197.312,197.5288,55738.0
2016-05-13 09:30:00,227.57,228.33,226.74,227.4,30855.0,197.3554,198.0144,196.6356,197.2079,30855.0
2016-05-13 10:00:00,227.76,228.56,227.17,227.91,41374.0,197.5201,198.2139,197.0085,197.6502,41374.0
2016-05-13 10:30:00,227.83,228.06,227.09,227.42,22200.0,197.5808,197.7803,196.9391,197.2253,22200.0
2016-05-13 11:00:00,227.38,228.48,227.37,228.23,18343.0,197.1906,198.1445,197.1819,197.9277,18343.0
2016-05-13 11:30:00,228.22,228.5,227.66,228.03,18791.0,197.9191,198.1619,197.4334,197.7543,18791.0
2016-05-13 12:00:00,227.56,228.21,227.05,228.14,9760.0,197.3467,197.9104,196.9044,197.8497,9760.0
2016-05-13 12:30:00,227.94,228.03,227.12,227.38,8000.0,197.6762,197.7543,196.9651,197.1906,8000.0
2016-05-13 13:00:00,227.38,227.66,227.02,227.15,7600.0,197.1906,197.4334,196.8784,196.9911,7600.0
2016-05-13 13:30:00,227.0,227.31,226.47,226.63,61578.0,196.861,197.1299,196.4014,196.5402,61578.0
2016-05-13 14:00:00,226.62,227.17,225.4,225.68,24328.0,196.5315,197.0085,195.4735,195.7163,24328.0
2016-05-13 14:30:00,225.87,226.01,225.0,225.96,23155.0,195.8811,196.0025,195.1266,195.9591,23155.0
2016-05-13 15:00:00,225.89,226.14,225.28,225.56,21955.0,195.8984,196.1152,195.3694,195.6122,21955.0
2016-05-13 15:30:00,225.66,226.44,225.54,226.13,38824.0,195.6989,196.3754,195.5949,196.1065,38824.0
2016-05-16 09:30:00,226.72,228.49,226.14,227.84,13073.0,196.6182,198.1532,196.1152,197.5895,13073.0
2016-05-16 10:00:00,227.95,228.05,227.49,227.95,15235.0,197.6849,197.7716,197.286,197.6849,15235.0
2016-05-16 10:30:00,227.95,228.71,227.49,228.23,10420.0,197.6849,198.344,197.286,197.9277,10420.0
2016-05-16 11:00:00,228.45,228.93,228.28,228.75,29312.0,198.1185,198.5348,197.9711,198.3787,29312.0
2016-05-16 11:30:00,228.81,228.95,228.05,228.44,23791.0,198.4307,198.5521,197.7716,198.1098,23791.0
2016-05-16 12:00:00,228.5,228.75,228.2,228.27,14712.0,198.1619,198.3787,197.9017,197.9624,14712.0
2016-05-16 12:30:00,228.24,228.59,228.09,228.54,7800.0,197.9364,198.2399,197.8063,198.1966,7800.0
2016-05-16 13:00:00,228.66,228.77,228.23,228.65,27361.0,198.3006,198.396,197.9277,198.292,27361.0
2016-05-16 13:30:00,228.66,228.89,228.35,228.61,5200.0,198.3006,198.5001,198.0318,198.2573,5200.0
2016-05-16 14:00:00,228.56,229.05,228.55,228.85,22925.0,198.2139,198.6389,198.2052,198.4654,22925.0
2016-05-16 14:30:00,228.85,229.04,228.67,228.95,13964.0,198.4654,198.6302,198.3093,198.5521,13964.0
2016-05-16 15:00:00,229.0,229.42,228.84,229.0,24465.0,198.5955,198.9597,198.4567,198.5955,24465.0
2016-05-16 15:30:00,228.98,229.09,228.53,228.69,36370.0,198.5781,198.6735,198.1879,198.3266,36370.0
2016-05-17 09:30:00,228.64,229.84,228.39,229.69,18378.0,198.2833,199.324,198.0665,199.1939,18378.0
2016-05-17 10:00:00,229.23,229.99,228.32,229.14,20680.0,198.795,199.454,198.0058,198.7169,20680.0
2016-05-17 10:30:00,228.97,229.64,228.7,229.36,32469.0,198.5695,199.1505,198.3353,198.9077,32469.0
2016-05-17 11:00:00,229.59,229.64,228.4,228.4,34691.0,199.1072,199.1505,198.0752,198.0752,34691.0
2016-05-17 11:30:00,228.52,228.89,228.24,228.66,15490.0,198.1792,198.5001,197.9364,198.3006,15490.0
2016-05-17 12:00:00,228.77,228.92,228.53,228.58,2150.0,198.396,198.5261,198.1879,198.2313,2150.0
2016-05-17 12:30:00,228.43,228.52,227.43,227.7,7484.0,198.1012,198.1792,197.2339,197.4681,7484.0
2016-05-17 13:00:00,227.65,228.21,227.57,227.97,12648.0,197.4247,197.9104,197.3554,197.7022,12648.0
2016-05-17 13:30:00,227.78,227.95,226.91,226.91,5299.0,197.5375,197.6849,196.783,196.783,5299.0
2016-05-17 14:00:00,226.85,227.04,225.92,226.36,10995.0,196.7309,196.8957,195.9244,196.306,10995.0
2016-05-17 14:30:00,226.21,226.38,225.64,226.07,17806.0,196.1759,196.3233,195.6816,196.0545,17806.0
2016-05-17 15:00:00,226.11,226.66,225.46,225.5,10856.0,196.0892,196.5662,195.5255,195.5602,10856.0
2016-05-17 15:30:00,225.53,226.04,225.41,225.86,24313.0,195.5862,196.0285,195.4821,195.8724,24313.0
2016-05-18 09:30:00,225.2,226.7,224.36,226.19,11567.0,195.3,196.6009,194.5715,196.1586,11567.0
2016-05-18 10:00:00,226.34,227.73,226.17,227.08,10812.0,196.2887,197.4941,196.1412,196.9304,10812.0
2016-05-18 10:30:00,227.25,228.37,226.47,227.0,33271.0,197.0778,198.0491,196.4014,196.861,33271.0
2016-05-18 11:00:00,227.3,227.59,226.33,226.46,12533.0,197.1212,197.3727,196.28,196.3927,12533.0
2016-05-18 11:30:00,226.65,227.41,226.12,226.4,19263.0,196.5575,197.2166,196.0979,196.3407,19263.0
2016-05-18 12:00:00,226.21,226.5,225.53,225.9,15458.0,196.1759,196.4274,195.5862,195.9071,15458.0
2016-05-18 12:30:00,225.99,226.64,225.74,226.27,9188.0,195.9851,196.5488,195.7683,196.228,9188.0
2016-05-18 13:00:00,226.23,227.32,226.23,226.89,7838.0,196.1933,197.1385,196.1933,196.7656,7838.0
2016-05-18 13:30:00,227.02,227.28,226.72,226.82,15869.0,196.8784,197.1039,196.6182,196.7049,15869.0
2016-05-18 14:00:00,226.75,226.88,223.82,223.82,26275.0,196.6442,196.757,194.1032,194.1032,26275.0
2016-05-18 14:30:00,223.83,225.16,222.88,223.9,41819.0,194.1119,195.2653,193.288,194.1726,41819.0
2016-05-18 15:00:00,224.32,225.07,224.06,224.28,35574.0,194.5369,195.1873,194.3114,194.5022,35574.0
2016-05-18 15:30:00,224.39,225.09,224.2,224.95,39763.0,194.5976,195.2046,194.4328,195.0832,39763.0
2016-05-19 09:30:00,221.77,223.88,221.28,221.35,29739.0,192.3254,194.1553,191.9005,191.9612,29739.0
2016-05-19 10:00:00,221.27,221.63,219.76,220.84,44419.0,191.8918,192.204,190.5823,191.5189,44419.0
2016-05-19 10:30:00,220.87,221.71,219.38,219.71,42215.0,191.5449,192.2734,190.2527,190.5389,42215.0
2016-05-19 11:00:00,219.83,220.82,219.63,220.54,15702.0,190.643,191.5016,190.4696,191.2587,15702.0
2016-05-19 11:30:00,220.52,220.92,219.99,220.54,15832.0,191.2414,191.5883,190.7818,191.2587,15832.0
2016-05-19 12:00:00,220.51,221.83,220.5,221.76,32410.0,191.2327,192.3775,191.224,192.3168,32410.0
2016-05-19 12:30:00,221.63,221.72,220.36,220.63,25291.0,192.204,192.2821,191.1026,191.3368,25291.0
2016-05-19 13:00:00,220.8,220.92,220.36,220.68,12541.0,191.4842,191.5883,191.1026,191.3801,12541.0
2016-05-19 13:30:00,220.64,221.46,220.64,220.99,17295.0,191.3455,192.0566,191.3455,191.649,17295.0
2016-05-19 14:00:00,221.0,221.74,220.88,221.65,44205.0,191.6577,192.2994,191.5536,192.2214,44205.0
2016-05-19 14:30:00,221.56,221.63,220.84,221.04,18797.0,192.1433,192.204,191.5189,191.6923,18797.0
2016-05-19 15:00:00,221.05,222.39,221.05,221.7,18362.0,191.701,192.8631,191.701,192.2647,18362.0
2016-05-19 15:30:00,221.7,222.28,221.36,221.68,50713.0,192.2647,192.7677,191.9699,192.2474,50713.0
2016-05-20 09:30:00,223.09,223.98,221.77,223.23,36678.0,193.4702,194.242,192.3254,193.5916,36678.0
2016-05-20 10:00:00,223.39,223.78,222.69,222.7,19345.0,193.7303,194.0686,193.1233,193.1319,19345.0
2016-05-20 10:30:00,222.39,222.92,222.09,222.52,17933.0,192.8631,193.3227,192.6029,192.9758,17933.0
2016-05-20 11:00:00,222.61,223.52,222.61,223.15,22428.0,193.0539,193.8431,193.0539,193.5222,22428.0
2016-05-20 11:30:00,223.32,223.45,222.29,222.29,45911.0,193.6696,193.7824,192.7764,192.7764,45911.0
2016-05-20 12:00:00,222.3,223.26,222.3,222.78,12590.0,192.7851,193.6176,192.7851,193.2013,12590.0
2016-05-20 12:30:00,222.74,223.18,222.69,222.94,18645.0,193.1666,193.5482,193.1233,193.3401,18645.0
2016-05-20 13:00:00,222.95,223.32,222.59,223.05,15677.0,193.3488,193.6696,193.0366,193.4355,15677.0
2016-05-20 13:30:00,222.99,222.99,222.19,222.65,11682.0,193.3834,193.3834,192.6897,193.0886,11682.0
2016-05-20 14:00:00,222.68,223.39,222.3,223.13,16298.0,193.1146,193.7303,192.7851,193.5049,16298.0
2016-05-20 14:30:00,223.0,223.54,222.78,222.97,20255.0,193.3921,193.8604,193.2013,193.3661,20255.0
2016-05-20 15:00:00,223.0,223.0,222.14,222.5,23035.0,193.3921,193.3921,192.6463,192.9585,23035.0
2016-05-20 15:30:00,222.39,222.72,222.25,222.52,47369.0,192.8631,193.1493,192.7417,192.9758,47369.0
2016-05-23 09:30:00,222.41,222.97,220.53,220.61,17923.0,192.8804,193.3661,191.2501,191.3194,17923.0
2016-05-23 10:00:00,220.89,223.88,220.7,222.53,18482.0,191.5623,194.1553,191.3975,192.9845,18482.0
2016-05-23 10:30:00,222.84,223.14,222.35,223.14,12426.0,193.2534,193.5135,192.8284,193.5135,12426.0
2016-05-23 11:00:00,223.05,223.61,222.66,223.03,11206.0,193.4355,193.9211,193.0973,193.4181,11206.0
2016-05-23 11:30:00,223.06,223.5,222.67,223.13,36929.0,193.4441,193.8257,193.1059,193.5049,36929.0
2016-05-23 12:00:00,223.04,223.64,222.82,222.88,21088.0,193.4268,193.9471,193.236,193.288,21088.0
2016-05-23 12:30:00,223.13,223.3,222.9,223.0,10691.0,193.5049,193.6523,193.3054,193.3921,10691.0
2016-05-23 13:00:00,223.02,223.38,223.02,223.07,7983.0,193.4095,193.7217,193.4095,193.4528,7983.0
2016-05-23 13:30:00,223.02,223.29,222.7,223.25,8043.0,193.4095,193.6436,193.1319,193.6089,8043.0
2016-05-23 14:00:00,223.26,223.7,223.14,223.55,12867.0,193.6176,193.9992,193.5135,193.8691,12867.0
2016-05-23 14:30:00,223.62,223.77,223.3,223.3,6720.0,193.9298,194.0599,193.6523,193.6523,6720.0
2016-05-23 15:00:00,223.35,223.44,223.03,223.28,11364.0,193.6956,193.7737,193.4181,193.6349,11364.0
2016-05-23 15:30:00,223.3,223.54,222.93,223.18,37073.0,193.6523,193.8604,193.3314,193.5482,37073.0
2016-05-24 09:30:00,224.24,225.79,224.06,224.82,12150.0,194.4675,195.8117,194.3114,194.9705,12150.0
2016-05-24 10:00:00,225.21,225.89,224.37,225.63,9922.0,195.3087,195.8984,194.5802,195.6729,9922.0
2016-05-24 10:30:00,225.52,225.86,225.4,225.79,13651.0,195.5775,195.8724,195.4735,195.8117,13651.0
2016-05-24 11:00:00,225.85,225.96,225.16,225.42,7854.0,195.8637,195.9591,195.2653,195.4908,7854.0
2016-05-24 11:30:00,225.54,225.63,225.06,225.54,26042.0,195.5949,195.6729,195.1786,195.5949,26042.0
2016-05-24 12:00:00,225.35,225.48,225.02,225.24,6036.0,195.4301,195.5428,195.1439,195.3347,6036.0
2016-05-24 12:30:00,225.09,225.6,225.01,225.52,20745.0,195.2046,195.6469,195.1352,195.5775,20745.0
2016-05-24 13:00:00,225.69,226.07,225.5,225.91,7778.0,195.725,196.0545,195.5602,195.9158,7778.0
2016-05-24 13:30:00,225.9,226.19,225.45,225.93,14139.0,195.9071,196.1586,195.5168,195.9331,14139.0
2016-05-24 14:00:00,225.97,226.05,225.13,225.9,14462.0,195.9678,196.0372,195.2393,195.9071,14462.0
2016-05-24 14:30:00,225.56,226.65,225.32,226.43,12779.0,195.6122,196.5575,195.4041,196.3667,12779.0
2016-05-24 15:00:00,226.37,227.15,226.02,226.77,18170.0,196.3147,196.9911,196.0111,196.6616,18170.0
2016-05-24 15:30:00,226.74,226.74,226.15,226.23,39149.0,196.6356,196.6356,196.1239,196.1933,39149.0
2016-05-25 09:30:00,226.26,226.96,225.72,226.43,24085.0,196.2193,196.8263,195.751,196.3667,24085.0
2016-05-25 10:00:00,226.59,226.7,225.65,226.03,11768.0,196.5055,196.6009,195.6903,196.0198,11768.0
2016-05-25 10:30:00,226.06,226.51,225.65,226.03,6730.0,196.0458,196.4361,195.6903,196.0198,6730.0
2016-05-25 11:00:00,226.27,226.65,226.05,226.18,34935.0,196.228,196.5575,196.0372,196.1499,34935.0
2016-05-25 11:30:00,225.95,226.45,225.61,226.07,24653.0,195.9504,196.3841,195.6556,196.0545,24653.0
2016-05-25 12:00:00,226.15,226.5,225.95,226.47,5730.0,196.1239,196.4274,195.9504,196.4014,5730.0
2016-05-25 12:30:00,226.56,226.8,225.66,225.67,10943.0,196.4795,196.6876,195.6989,195.7076,10943.0
2016-05-25 13:00:00,225.76,226.66,225.76,226.27,6835.0,195.7857,196.5662,195.7857,196.228,6835.0
2016-05-25 13:30:00,226.1,226.65,226.07,226.47,11884.0,196.0805,196.5575,196.0545,196.4014,11884.0
2016-05-25 14:00:00,226.44,226.51,226.05,226.43,7257.0,196.3754,196.4361,196.0372,196.3667,7257.0
2016-05-25 14:30:00,226.49,226.73,226.21,226.26,7644.0,196.4187,196.6269,196.1759,196.2193,7644.0
2016-05-25 15:00:00,226.35,226.82,226.17,226.71,18261.0,196.2973,196.7049,196.1412,196.6095,18261.0
2016-05-25 15:30:00,226.69,226.73,226.25,226.28,32953.0,196.5922,196.6269,196.2106,196.2366,32953.0
2016-05-26 09:30:00,225.59,228.6,225.59,227.3,35360.0,195.6382,198.2486,195.6382,197.1212,35360.0
2016-05-26 10:00:00,227.3,228.22,226.56,226.71,31638.0,197.1212,197.9191,196.4795,196.6095,31638.0
2016-05-26 10:30:00,226.92,227.43,226.58,227.04,18540.0,196.7917,197.2339,196.4968,196.8957,18540.0
2016-05-26 11:00:00,227.07,227.21,226.25,226.76,23183.0,196.9217,197.0432,196.2106,196.6529,23183.0
2016-05-26 11:30:00,226.62,227.29,226.5,227.29,19959.0,196.5315,197.1125,196.4274,197.1125,19959.0
2016-05-26 12:00:00,227.05,227.39,226.82,226.99,10791.0,196.9044,197.1993,196.7049,196.8524,10791.0
2016-05-26 12:30:00,226.55,227.26,226.55,226.95,17610.0,196.4708,197.0865,196.4708,196.8177,17610.0
2016-05-26 13:00:00,226.9,227.34,226.81,227.34,17750.0,196.7743,197.1559,196.6963,197.1559,17750.0
2016-05-26 13:30:00,227.32,227.59,226.89,227.49,10994.0,197.1385,197.3727,196.7656,197.286,10994.0
2016-05-26 14:00:00,227.47,227.64,227.2,227.5,12369.0,197.2686,197.4161,197.0345,197.2946,12369.0
2016-05-26 14:30:00,227.58,227.83,227.3,227.64,13751.0,197.364,197.5808,197.1212,197.4161,13751.0
2016-05-26 15:00:00,227.58,227.64,227.23,227.58,17189.0,197.364,197.4161,197.0605,197.364,17189.0
2016-05-26 15:30:00,227.56,228.0,227.43,227.52,39649.0,197.3467,197.7283,197.2339,197.312,39649.0
2016-05-27 09:30:00,227.95,228.26,226.56,226.8,22875.0,197.6849,197.9537,196.4795,196.6876,22875.0
2016-05-27 10:00:00,226.8,227.33,226.41,227.08,33472.0,196.6876,197.1472,196.3494,196.9304,33472.0
2016-05-27 10:30:00,227.08,227.33,226.62,226.82,9712.0,196.9304,197.1472,196.5315,196.7049,9712.0
2016-05-27 11:00:00,227.05,227.24,226.57,226.66,7889.0,196.9044,197.0692,196.4881,196.5662,7889.0
2016-05-27 11:30:00,226.78,227.17,226.53,226.58,5694.0,196.6702,197.0085,196.4534,196.4968,5694.0
2016-05-27 12:00:00,226.79,227.2,226.55,226.74,30568.0,196.6789,197.0345,196.4708,196.6356,30568.0
2016-05-27 12:30:00,226.93,227.15,226.69,226.94,21776.0,196.8003,196.9911,196.5922,196.809,21776.0
2016-05-27 13:00:00,227.07,227.15,226.21,226.31,17347.0,196.9217,196.9911,196.1759,196.2626,17347.0
2016-05-27 13:30:00,226.48,226.57,225.46,225.74,15690.0,196.4101,196.4881,195.5255,195.7683,15690.0
2016-05-27 14:00:00,225.74,226.27,225.56,225.84,13768.0,195.7683,196.228,195.6122,195.855,13768.0
2016-05-27 14:30:00,225.81,225.99,225.64,225.84,12326.0,195.829,195.9851,195.6816,195.855,12326.0
2016-05-27 15:00:00,225.82,225.84,225.61,225.67,20076.0,195.8377,195.855,195.6556,195.7076,20076.0
2016-05-27 15:30:00,225.71,225.96,225.17,225.8,79906.0,195.7423,195.9591,195.274,195.8204,79906.0
2016-05-31 09:30:00,225.61,227.45,225.61,227.36,47190.0,195.6556,197.2513,195.6556,197.1732,47190.0
2016-05-31 10:00:00,227.34,228.24,227.34,227.88,33895.0,197.1559,197.9364,197.1559,197.6242,33895.0
2016-05-31 10:30:00,227.88,228.16,227.37,227.94,50684.0,197.6242,197.867,197.1819,197.6762,50684.0
2016-05-31 11:00:00,227.89,228.07,227.64,227.98,31825.0,197.6329,197.789,197.4161,197.7109,31825.0
2016-05-31 11:30:00,227.87,228.13,227.61,227.75,24033.0,197.6155,197.841,197.39,197.5115,24033.0
2016-05-31 12:00:00,227.79,227.99,227.49,227.93,22631.0,197.5461,197.7196,197.286,197.6676,22631.0
2016-05-31 12:30:00,227.89,228.13,227.78,227.93,22840.0,197.6329,197.841,197.5375,197.6676,22840.0
2016-05-31 13:00:00,227.91,228.06,227.56,227.78,33439.0,197.6502,197.7803,197.3467,197.5375,33439.0
2016-05-31 13:30:00,227.68,227.88,227.56,227.75,16052.0,197.4507,197.6242,197.3467,197.5115,16052.0
2016-05-31 14:00:00,227.75,228.02,227.38,228.02,56474.0,197.5115,197.7456,197.1906,197.7456,56474.0
2016-05-31 14:30:00,228.0,228.14,227.85,228.03,41542.0,197.7283,197.8497,197.5982,197.7543,41542.0
2016-05-31 15:00:00,228.06,228.21,227.87,228.02,27522.0,197.7803,197.9104,197.6155,197.7456,27522.0
2016-05-31 15:30:00,228.07,228.65,228.06,228.34,75943.0,197.789,198.292,197.7803,198.0231,75943.0
2016-06-01 09:30:00,227.87,227.95,225.4,226.0,70890.0,197.6155,197.6849,195.4735,195.9938,70890.0
2016-06-01 10:00:00,226.14,226.76,225.71,226.31,41424.0,196.1152,196.6529,195.7423,196.2626,41424.0
2016-06-01 10:30:00,226.42,227.5,225.96,227.34,42498.0,196.358,197.2946,195.9591,197.1559,42498.0
2016-06-01 11:00:00,227.29,227.85,227.04,227.47,11115.0,197.1125,197.5982,196.8957,197.2686,11115.0
2016-06-01 11:30:00,227.4,227.43,226.7,227.23,7400.0,197.2079,197.2339,196.6009,197.0605,7400.0
2016-06-01 12:00:00,227.29,227.98,227.1,227.98,17747.0,197.1125,197.7109,196.9478,197.7109,17747.0
2016-06-01 12:30:00,227.84,228.03,227.34,228.03,20516.0,197.5895,197.7543,197.1559,197.7543,20516.0
2016-06-01 13:00:00,228.1,228.1,227.6,227.9,8079.0,197.815,197.815,197.3814,197.6415,8079.0
2016-06-01 13:30:00,227.71,227.84,227.13,227.19,7903.0,197.4768,197.5895,196.9738,197.0258,7903.0
2016-06-01 14:00:00,227.34,227.76,227.06,227.54,9793.0,197.1559,197.5201,196.9131,197.3293,9793.0
2016-06-01 14:30:00,227.59,227.83,227.36,227.81,16607.0,197.3727,197.5808,197.1732,197.5635,16607.0
2016-06-01 15:00:00,227.87,228.03,227.64,227.94,17582.0,197.6155,197.7543,197.4161,197.6762,17582.0
2016-06-01 15:30:00,227.92,228.22,227.79,228.1,53064.0,197.6589,197.9191,197.5461,197.815,53064.0
2016-06-02 09:30:00,227.87,228.74,227.83,227.83,7315.0,197.6155,198.37,197.5808,197.5808,7315.0
2016-06-02 10:00:00,227.78,228.47,227.78,228.26,11688.0,197.5375,198.1359,197.5375,197.9537,11688.0
2016-06-02 10:30:00,227.96,228.48,227.96,228.14,9520.0,197.6936,198.1445,197.6936,197.8497,9520.0
2016-06-02 11:00:00,228.28,228.5,228.01,228.28,4526.0,197.9711,198.1619,197.7369,197.9711,4526.0
2016-06-02 11:30:00,228.28,229.14,228.16,228.91,20712.0,197.9711,198.7169,197.867,198.5174,20712.0
2016-06-02 12:00:00,228.89,229.03,228.56,228.67,15582.0,198.5001,198.6215,198.2139,198.3093,15582.0
2016-06-02 12:30:00,228.68,229.03,228.56,228.85,10909.0,198.318,198.6215,198.2139,198.4654,10909.0
2016-06-02 13:00:00,228.88,229.04,228.82,228.96,9131.0,198.4914,198.6302,198.4394,198.5608,9131.0
2016-06-02 13:30:00,228.9,229.17,228.79,229.11,16452.0,198.5088,198.7429,198.4134,198.6909,16452.0
2016-06-02 14:00:00,229.15,229.53,228.89,229.0,13707.0,198.7256,199.0551,198.5001,198.5955,13707.0
2016-06-02 14:30:00,229.01,229.16,228.83,228.83,23148.0,198.6042,198.7342,198.4481,198.4481,23148.0
2016-06-02 15:00:00,228.97,229.27,228.89,229.23,12784.0,198.5695,198.8296,198.5001,198.795,12784.0
2016-06-02 15:30:00,229.29,229.71,229.26,229.66,42237.0,198.847,199.2112,198.821,199.1679,42237.0
2016-06-03 09:30:00,229.0,229.78,227.36,227.74,57578.0,198.5955,199.2719,197.1732,197.5028,57578.0
2016-06-03 10:00:00,227.5,227.65,226.23,226.58,51387.0,197.2946,197.4247,196.1933,196.4968,51387.0
2016-06-03 10:30:00,226.5,227.27,226.25,226.76,18966.0,196.4274,197.0952,196.2106,196.6529,18966.0
2016-06-03 11:00:00,226.75,227.42,226.18,226.86,16481.0,196.6442,197.2253,196.1499,196.7396,16481.0
2016-06-03 11:30:00,226.84,227.79,226.82,227.38,16364.0,196.7223,197.5461,196.7049,197.1906,16364.0
2016-06-03 12:00:00,227.5,227.5,227.15,227.25,21189.0,197.2946,197.2946,196.9911,197.0778,21189.0
2016-06-03 12:30:00,227.05,227.74,227.05,227.37,19795.0,196.9044,197.5028,196.9044,197.1819,19795.0
2016-06-03 13:00:00,227.33,227.71,227.29,227.57,7641.0,197.1472,197.4768,197.1125,197.3554,7641.0
2016-06-03 13:30:00,227.48,227.72,227.39,227.58,18479.0,197.2773,197.4854,197.1993,197.364,18479.0
2016-06-03 14:00:00,227.58,227.73,227.32,227.73,21019.0,197.364,197.4941,197.1385,197.4941,21019.0
2016-06-03 14:30:00,227.7,228.2,227.69,227.87,12112.0,197.4681,197.9017,197.4594,197.6155,12112.0
2016-06-03 15:00:00,227.89,228.03,227.64,228.0,15916.0,197.6329,197.7543,197.4161,197.7283,15916.0
2016-06-03 15:30:00,228.01,228.02,227.63,227.71,43183.0,197.7369,197.7456,197.4074,197.4768,43183.0
2016-06-06 09:30:00,226.61,226.85,225.05,226.4,49909.0,196.5228,196.7309,195.1699,196.3407,49909.0
2016-06-06 10:00:00,226.65,227.09,226.12,226.14,38491.0,196.5575,196.9391,196.0979,196.1152,38491.0
2016-06-06 10:30:00,226.15,227.26,226.08,227.25,20843.0,196.1239,197.0865,196.0632,197.0778,20843.0
2016-06-06 11:00:00,227.21,227.7,227.03,227.3,25589.0,197.0432,197.4681,196.887,197.1212,25589.0
2016-06-06 11:30:00,227.25,228.27,226.9,228.13,18997.0,197.0778,197.9624,196.7743,197.841,18997.0
2016-06-06 12:00:00,228.06,228.06,227.12,227.28,16582.0,197.7803,197.7803,196.9651,197.1039,16582.0
2016-06-06 12:30:00,227.06,227.49,226.81,227.19,24419.0,196.9131,197.286,196.6963,197.0258,24419.0
2016-06-06 13:00:00,227.3,227.87,227.15,227.8,14875.0,197.1212,197.6155,196.9911,197.5548,14875.0
2016-06-06 13:30:00,227.85,228.35,227.58,228.0,14084.0,197.5982,198.0318,197.364,197.7283,14084.0
2016-06-06 14:00:00,227.84,228.3,227.7,228.2,23471.0,197.5895,197.9884,197.4681,197.9017,23471.0
2016-06-06 14:30:00,228.29,228.95,228.16,228.85,45617.0,197.9798,198.5521,197.867,198.4654,45617.0
2016-06-06 15:00:00,228.86,228.99,228.69,228.8,13561.0,198.4741,198.5868,198.3266,198.422,13561.0
2016-06-06 15:30:00,228.82,228.86,228.56,228.66,47157.0,198.4394,198.4741,198.2139,198.3006,47157.0
2016-06-07 09:30:00,229.0,229.96,228.71,229.43,16394.0,198.5955,199.428,198.344,198.9684,16394.0
2016-06-07 10:00:00,229.28,229.54,228.85,228.97,11822.0,198.8383,199.0638,198.4654,198.5695,11822.0
2016-06-07 10:30:00,228.99,229.14,228.49,228.81,13572.0,198.5868,198.7169,198.1532,198.4307,13572.0
2016-06-07 11:00:00,228.81,229.09,228.48,229.0,9117.0,198.4307,198.6735,198.1445,198.5955,9117.0
2016-06-07 11:30:00,228.96,229.06,228.29,228.3,18720.0,198.5608,198.6475,197.9798,197.9884,18720.0
2016-06-07 12:00:00,228.5,228.94,228.5,228.81,11889.0,198.1619,198.5435,198.1619,198.4307,11889.0
2016-06-07 12:30:00,228.82,229.15,228.78,228.78,18201.0,198.4394,198.7256,198.4047,198.4047,18201.0
2016-06-07 13:00:00,228.63,229.05,228.62,228.98,12568.0,198.2746,198.6389,198.2659,198.5781,12568.0
2016-06-07 13:30:00,228.9,229.09,228.83,228.9,10418.0,198.5088,198.6735,198.4481,198.5088,10418.0
2016-06-07 14:00:00,228.8,229.01,228.68,228.8,23739.0,198.422,198.6042,198.318,198.422,23739.0
2016-06-07 14:30:00,228.65,228.81,228.52,228.7,10469.0,198.292,198.4307,198.1792,198.3353,10469.0
2016-06-07 15:00:00,228.76,228.92,228.27,228.52,9926.0,198.3874,198.5261,197.9624,198.1792,9926.0
2016-06-07 15:30:00,228.5,228.92,228.5,228.78,66803.0,198.1619,198.5261,198.1619,198.4047,66803.0
2016-06-08 09:30:00,229.72,230.93,228.96,230.82,42598.0,199.2199,200.2692,198.5608,200.1738,42598.0
2016-06-08 10:00:00,230.39,230.92,229.92,230.16,73305.0,199.8009,200.2606,199.3933,199.6015,73305.0
2016-06-08 10:30:00,230.04,230.14,229.17,229.79,33209.0,199.4974,199.5841,198.7429,199.2806,33209.0
2016-06-08 11:00:00,229.81,229.9,228.38,229.01,25575.0,199.2979,199.376,198.0578,198.6042,25575.0
2016-06-08 11:30:00,229.17,230.32,229.17,229.86,14419.0,198.7429,199.7402,198.7429,199.3413,14419.0
2016-06-08 12:00:00,229.95,230.14,229.67,230.02,23356.0,199.4194,199.5841,199.1765,199.4801,23356.0
2016-06-08 12:30:00,230.02,230.21,229.6,230.02,18296.0,199.4801,199.6448,199.1158,199.4801,18296.0
2016-06-08 13:00:00,230.03,230.09,229.61,229.79,10898.0,199.4887,199.5408,199.1245,199.2806,10898.0
2016-06-08 13:30:00,229.79,230.22,229.69,230.13,12611.0,199.2806,199.6535,199.1939,199.5755,12611.0
2016-06-08 14:00:00,230.13,230.45,229.91,230.45,22511.0,199.5755,199.853,199.3847,199.853,22511.0
2016-06-08 14:30:00,230.4,230.96,230.34,230.96,29891.0,199.8096,200.2953,199.7576,200.2953,29891.0
2016-06-08 15:00:00,230.94,231.24,230.75,231.13,31022.0,200.2779,200.5381,200.1131,200.4427,31022.0
2016-06-08 15:30:00,231.15,231.24,230.5,230.67,73112.0,200.46,200.5381,199.8963,200.0438,73112.0
2016-06-09 09:30:00,228.85,230.78,228.54,230.34,24460.0,198.4654,200.1392,198.1966,199.7576,24460.0
2016-06-09 10:00:00,230.12,230.12,228.87,229.18,15322.0,199.5668,199.5668,198.4828,198.7516,15322.0
2016-06-09 10:30:00,228.9,229.2,228.76,228.95,18345.0,198.5088,198.7689,198.3874,198.5521,18345.0
2016-06-09 11:00:00,228.8,229.11,228.36,228.52,12891.0,198.422,198.6909,198.0405,198.1792,12891.0
2016-06-09 11:30:00,228.54,228.66,228.1,228.33,9132.0,198.1966,198.3006,197.815,198.0144,9132.0
2016-06-09 12:00:00,228.3,228.68,227.76,228.0,14508.0,197.9884,198.318,197.5201,197.7283,14508.0
2016-06-09 12:30:00,228.12,228.2,227.7,227.74,20972.0,197.8323,197.9017,197.4681,197.5028,20972.0
2016-06-09 13:00:00,227.82,228.22,227.52,227.9,23797.0,197.5722,197.9191,197.312,197.6415,23797.0
2016-06-09 13:30:00,227.93,228.02,227.55,227.57,19881.0,197.6676,197.7456,197.338,197.3554,19881.0
2016-06-09 14:00:00,227.61,227.77,227.41,227.51,12099.0,197.39,197.5288,197.2166,197.3033,12099.0
2016-06-09 14:30:00,227.53,227.59,227.21,227.21,17650.0,197.3207,197.3727,197.0432,197.0432,17650.0
2016-06-09 15:00:00,227.25,227.32,227.03,227.03,39005.0,197.0778,197.1385,196.887,196.887,39005.0
2016-06-09 15:30:00,227.04,227.45,226.77,227.11,55521.0,196.8957,197.2513,196.6616,196.9564,55521.0
2016-06-10 09:30:00,225.0,225.96,220.13,222.58,114295.0,195.1266,195.9591,190.9032,193.0279,114295.0
2016-06-10 10:00:00,222.86,222.86,221.0,221.51,111957.0,193.2707,193.2707,191.6577,192.0999,111957.0
2016-06-10 10:30:00,221.66,222.76,221.61,222.69,56533.0,192.23,193.184,192.1867,193.1233,56533.0
2016-06-10 11:00:00,222.68,222.98,221.36,221.59,67244.0,193.1146,193.3748,191.9699,192.1693,67244.0
2016-06-10 11:30:00,221.6,221.88,221.35,221.52,55132.0,192.178,192.4208,191.9612,192.1086,55132.0
2016-06-10 12:00:00,221.51,222.15,220.5,220.86,145447.0,192.0999,192.655,191.224,191.5362,145447.0
2016-06-10 12:30:00,220.83,221.28,220.82,221.14,55240.0,191.5102,191.9005,191.5016,191.7791,55240.0
2016-06-10 13:00:00,221.14,221.41,220.58,220.88,30191.0,191.7791,192.0132,191.2934,191.5536,30191.0
2016-06-10 13:30:00,220.84,220.87,219.93,220.17,38807.0,191.5189,191.5449,190.7297,190.9379,38807.0
2016-06-10 14:00:00,220.08,220.76,219.81,220.7,40929.0,190.8598,191.4495,190.6257,191.3975,40929.0
2016-06-10 14:30:00,220.67,221.92,220.63,221.88,41311.0,191.3715,192.4555,191.3368,192.4208,41311.0
2016-06-10 15:00:00,221.85,222.14,221.53,222.09,38313.0,192.3948,192.6463,192.1173,192.6029,38313.0
2016-06-10 15:30:00,222.09,222.64,222.0,222.53,188390.0,192.6029,193.0799,192.5249,192.9845,188390.0
2016-06-13 09:30:00,220.25,221.5,216.39,218.86,108242.0,191.0072,192.0913,187.6597,189.8018,108242.0
2016-06-13 10:00:00,218.71,220.71,218.18,220.5,32287.0,189.6717,191.4062,189.2121,191.224,32287.0
2016-06-13 10:30:00,220.65,220.97,219.8,220.67,49361.0,191.3541,191.6316,190.617,191.3715,49361.0
2016-06-13 11:00:00,220.65,221.48,220.48,221.42,41016.0,191.3541,192.0739,191.2067,192.0219,41016.0
2016-06-13 11:30:00,221.56,221.56,218.84,219.12,60434.0,192.1433,192.1433,189.7844,190.0273,60434.0
2016-06-13 12:00:00,219.12,220.05,218.88,219.78,23688.0,190.0273,190.8338,189.8191,190.5996,23688.0
2016-06-13 12:30:00,219.65,219.65,218.97,219.0,22478.0,190.4869,190.4869,189.8972,189.9232,22478.0
2016-06-13 13:00:00,219.01,219.26,218.39,219.24,28539.0,189.9319,190.1487,189.3942,190.1313,28539.0
2016-06-13 13:30:00,219.23,219.43,218.7,218.7,22543.0,190.1227,190.2961,189.663,189.663,22543.0
2016-06-13 14:00:00,218.8,219.08,218.49,218.49,24795.0,189.7498,189.9926,189.4809,189.4809,24795.0
2016-06-13 14:30:00,218.53,219.28,218.44,218.94,23823.0,189.5156,190.166,189.4375,189.8712,23823.0
2016-06-13 15:00:00,218.78,219.01,217.97,218.05,30116.0,189.7324,189.9319,189.03,189.0993,30116.0
2016-06-13 15:30:00,218.08,218.36,217.27,217.44,94510.0,189.1253,189.3682,188.4229,188.5703,94510.0
2016-06-14 09:30:00,217.72,219.81,217.46,219.42,23460.0,188.8131,190.6257,188.5877,190.2874,23460.0
2016-06-14 10:00:00,219.62,220.25,218.51,219.22,26691.0,190.4609,191.0072,189.4983,190.114,26691.0
2016-06-14 10:30:00,219.25,219.48,217.61,217.61,20932.0,190.14,190.3395,188.7177,188.7177,20932.0
2016-06-14 11:00:00,217.65,218.76,217.65,218.5,29536.0,188.7524,189.7151,188.7524,189.4896,29536.0
2016-06-14 11:30:00,218.49,219.29,218.04,218.56,27828.0,189.4809,190.1747,189.0907,189.5416,27828.0
2016-06-14 12:00:00,218.31,219.45,217.8,219.09,27480.0,189.3248,190.3135,188.8825,190.0012,27480.0
2016-06-14 12:30:00,219.06,219.25,218.76,218.76,11235.0,189.9752,190.14,189.7151,189.7151,11235.0
2016-06-14 13:00:00,218.85,219.34,218.82,218.82,21862.0,189.7931,190.2181,189.7671,189.7671,21862.0
2016-06-14 13:30:00,218.74,219.37,218.61,218.74,32500.0,189.6977,190.2441,189.585,189.6977,32500.0
2016-06-14 14:00:00,218.76,219.41,218.76,219.41,17047.0,189.7151,190.2788,189.7151,190.2788,17047.0
2016-06-14 14:30:00,219.44,219.68,219.16,219.61,16203.0,190.3048,190.5129,190.062,190.4522,16203.0
2016-06-14 15:00:00,219.55,220.4,219.36,219.93,67953.0,190.4002,191.1373,190.2354,190.7297,67953.0
2016-06-14 15:30:00,219.98,220.71,219.71,220.0,93677.0,190.7731,191.4062,190.5389,190.7904,93677.0
2016-06-15 09:30:00,220.14,221.0,219.22,220.69,37934.0,190.9118,191.6577,190.114,191.3888,37934.0
2016-06-15 10:00:00,220.84,220.96,220.28,220.64,26155.0,191.5189,191.623,191.0333,191.3455,26155.0
2016-06-15 10:30:00,220.96,221.66,220.93,221.56,22984.0,191.623,192.23,191.597,192.1433,22984.0
2016-06-15 11:00:00,221.32,222.0,220.91,221.04,38825.0,191.9352,192.5249,191.5796,191.6923,38825.0
2016-06-15 11:30:00,220.91,221.43,220.43,221.34,19987.0,191.5796,192.0306,191.1633,191.9525,19987.0
2016-06-15 12:00:00,221.32,221.7,220.97,221.14,20720.0,191.9352,192.2647,191.6316,191.7791,20720.0
2016-06-15 12:30:00,221.14,221.28,220.66,220.88,14945.0,191.7791,191.9005,191.3628,191.5536,14945.0
2016-06-15 13:00:00,220.82,221.43,220.17,221.39,23894.0,191.5016,192.0306,190.9379,191.9959,23894.0
2016-06-15 13:30:00,221.3,221.63,220.64,221.63,25469.0,191.9178,192.204,191.3455,192.204,25469.0
2016-06-15 14:00:00,221.66,222.0,220.18,220.47,37848.0,192.23,192.5249,190.9465,191.198,37848.0
2016-06-15 14:30:00,220.34,220.8,219.8,219.91,43745.0,191.0853,191.4842,190.617,190.7124,43745.0
2016-06-15 15:00:00,219.89,220.83,219.88,220.31,40653.0,190.695,191.5102,190.6864,191.0593,40653.0
2016-06-15 15:30:00,220.39,220.46,219.34,219.81,66679.0,191.1286,191.1894,190.2181,190.6257,66679.0
2016-06-16 09:30:00,218.91,218.91,217.04,217.43,11983.0,189.8451,189.8451,188.2234,188.5616,11983.0
2016-06-16 10:00:00,217.37,218.34,216.85,218.34,15771.0,188.5096,189.3508,188.0587,189.3508,15771.0
2016-06-16 10:30:00,218.1,218.58,217.13,218.06,14295.0,189.1427,189.559,188.3015,189.108,14295.0
2016-06-16 11:00:00,218.34,219.29,217.95,219.28,9771.0,189.3508,190.1747,189.0126,190.166,9771.0
2016-06-16 11:30:00,219.53,219.86,219.21,219.64,27273.0,190.3828,190.669,190.1053,190.4782,27273.0
2016-06-16 12:00:00,219.52,220.82,219.36,220.61,14077.0,190.3742,191.5016,190.2354,191.3194,14077.0
2016-06-16 12:30:00,220.6,221.48,220.23,220.42,16179.0,191.3108,192.0739,190.9899,191.1547,16179.0
2016-06-16 13:00:00,220.39,220.66,219.85,219.85,11952.0,191.1286,191.3628,190.6603,190.6603,11952.0
2016-06-16 13:30:00,219.85,220.25,219.19,219.28,19577.0,190.6603,191.0072,190.088,190.166,19577.0
2016-06-16 14:00:00,219.25,220.67,219.24,220.23,11191.0,190.14,191.3715,190.1313,190.9899,11191.0
2016-06-16 14:30:00,220.39,221.17,220.25,221.04,11961.0,191.1286,191.8051,191.0072,191.6923,11961.0
2016-06-16 15:00:00,220.8,221.77,220.72,221.69,27034.0,191.4842,192.3254,191.4148,192.256,27034.0
2016-06-16 15:30:00,221.69,222.18,221.14,221.48,68510.0,192.256,192.681,191.7791,192.0739,68510.0
2016-06-17 09:30:00,220.61,221.47,220.01,221.24,53828.0,191.3194,192.0653,190.7991,191.8658,53828.0
2016-06-17 10:00:00,221.32,222.42,221.2,222.26,30101.0,191.9352,192.8891,191.8311,192.7504,30101.0
2016-06-17 10:30:00,221.99,222.11,220.85,220.85,31401.0,192.5162,192.6203,191.5276,191.5276,31401.0
2016-06-17 11:00:00,220.77,220.98,219.73,219.75,23049.0,191.4582,191.6403,190.5563,190.5736,23049.0
2016-06-17 11:30:00,219.67,220.57,219.65,220.38,11803.0,190.5042,191.2847,190.4869,191.12,11803.0
2016-06-17 12:00:00,220.53,221.86,220.53,221.86,29180.0,191.2501,192.4035,191.2501,192.4035,29180.0
2016-06-17 12:30:00,221.92,221.92,220.92,221.13,13300.0,192.4555,192.4555,191.5883,191.7704,13300.0
2016-06-17 13:00:00,221.04,221.71,220.69,221.28,16153.0,191.6923,192.2734,191.3888,191.9005,16153.0
2016-06-17 13:30:00,221.12,221.73,220.9,220.9,11085.0,191.7617,192.2907,191.5709,191.5709,11085.0
2016-06-17 14:00:00,220.91,221.71,220.91,221.61,16080.0,191.5796,192.2734,191.5796,192.1867,16080.0
2016-06-17 14:30:00,221.52,221.9,221.38,221.67,17524.0,192.1086,192.4382,191.9872,192.2387,17524.0
2016-06-17 15:00:00,221.72,221.95,221.38,221.65,23732.0,192.2821,192.4815,191.9872,192.2214,23732.0
2016-06-17 15:30:00,221.72,221.94,221.31,221.5,80167.0,192.2821,192.4729,191.9265,192.0913,80167.0
2016-06-20 09:30:00,222.99,225.7,222.99,224.95,52776.0,193.3834,195.7336,193.3834,195.0832,52776.0
2016-06-20 10:00:00,224.85,225.88,224.4,225.68,43531.0,194.9965,195.8897,194.6062,195.7163,43531.0
2016-06-20 10:30:00,225.74,225.74,224.83,225.03,32946.0,195.7683,195.7683,194.9791,195.1526,32946.0
2016-06-20 11:00:00,225.12,225.65,224.69,225.0,28543.0,195.2306,195.6903,194.8577,195.1266,28543.0
2016-06-20 11:30:00,224.88,224.88,223.53,223.73,23073.0,195.0225,195.0225,193.8517,194.0252,23073.0
2016-06-20 12:00:00,223.53,224.49,223.36,224.36,8766.0,193.8517,194.6843,193.7043,194.5715,8766.0
2016-06-20 12:30:00,224.33,224.5,224.14,224.39,6607.0,194.5455,194.693,194.3808,194.5976,6607.0
2016-06-20 13:00:00,224.35,224.4,223.73,223.95,9013.0,194.5629,194.6062,194.0252,194.216,9013.0
2016-06-20 13:30:00,224.08,224.6,224.06,224.21,12650.0,194.3287,194.7797,194.3114,194.4415,12650.0
2016-06-20 14:00:00,224.22,224.27,223.55,223.76,12548.0,194.4501,194.4935,193.8691,194.0512,12548.0
2016-06-20 14:30:00,223.93,224.02,223.38,224.01,12364.0,194.1986,194.2767,193.7217,194.268,12364.0
2016-06-20 15:00:00,224.0,224.0,223.36,223.5,15641.0,194.2593,194.2593,193.7043,193.8257,15641.0
2016-06-20 15:30:00,223.55,223.66,222.74,222.83,39035.0,193.8691,193.9645,193.1666,193.2447,39035.0
2016-06-21 09:30:00,223.15,224.3,222.3,224.26,83275.0,193.5222,194.5195,192.7851,194.4848,83275.0
2016-06-21 10:00:00,224.17,224.17,222.24,222.85,38766.0,194.4068,194.4068,192.733,193.262,38766.0
2016-06-21 10:30:00,222.92,223.1,222.57,223.05,11409.0,193.3227,193.4788,193.0192,193.4355,11409.0
2016-06-21 11:00:00,222.9,224.12,222.68,224.11,26696.0,193.3054,194.3634,193.1146,194.3547,26696.0
2016-06-21 11:30:00,224.01,224.04,223.55,223.98,17356.0,194.268,194.294,193.8691,194.242,17356.0
2016-06-21 12:00:00,224.08,224.1,223.07,223.54,17773.0,194.3287,194.3461,193.4528,193.8604,17773.0
2016-06-21 12:30:00,223.56,223.56,223.08,223.14,5995.0,193.8778,193.8778,193.4615,193.5135,5995.0
2016-06-21 13:00:00,223.09,223.53,222.83,223.1,9298.0,193.4702,193.8517,193.2447,193.4788,9298.0
2016-06-21 13:30:00,223.11,223.73,222.95,223.65,11031.0,193.4875,194.0252,193.3488,193.9558,11031.0
2016-06-21 14:00:00,223.68,223.68,223.01,223.45,6255.0,193.9818,193.9818,193.4008,193.7824,6255.0
2016-06-21 14:30:00,223.41,223.89,223.27,223.27,11357.0,193.7477,194.1639,193.6263,193.6263,11357.0
2016-06-21 15:00:00,223.24,223.36,222.93,223.21,13620.0,193.6003,193.7043,193.3314,193.5742,13620.0
2016-06-21 15:30:00,223.19,223.25,222.76,222.91,35091.0,193.5569,193.6089,193.184,193.3141,35091.0
2016-06-22 09:30:00,223.26,224.21,222.82,223.99,12795.0,193.6176,194.4415,193.236,194.2507,12795.0
2016-06-22 10:00:00,223.7,224.65,223.32,224.65,11593.0,193.9992,194.823,193.6696,194.823,11593.0
2016-06-22 10:30:00,224.46,225.64,224.42,225.33,21291.0,194.6583,195.6816,194.6236,195.4128,21291.0
2016-06-22 11:00:00,225.45,225.97,225.06,225.97,19138.0,195.5168,195.9678,195.1786,195.9678,19138.0
2016-06-22 11:30:00,225.91,225.97,225.21,225.3,22679.0,195.9158,195.9678,195.3087,195.3867,22679.0
2016-06-22 12:00:00,225.1,225.21,224.52,224.64,9233.0,195.2133,195.3087,194.7103,194.8144,9233.0
2016-06-22 12:30:00,224.69,224.82,223.89,224.5,13017.0,194.8577,194.9705,194.1639,194.693,13017.0
2016-06-22 13:00:00,224.43,224.49,223.84,224.11,7022.0,194.6323,194.6843,194.1206,194.3547,7022.0
2016-06-22 13:30:00,224.2,224.48,224.02,224.33,6502.0,194.4328,194.6756,194.2767,194.5455,6502.0
2016-06-22 14:00:00,224.19,224.52,224.16,224.35,6362.0,194.4241,194.7103,194.3981,194.5629,6362.0
2016-06-22 14:30:00,224.38,224.57,224.07,224.57,12067.0,194.5889,194.7537,194.3201,194.7537,12067.0
2016-06-22 15:00:00,224.44,224.76,224.12,224.17,15986.0,194.6409,194.9184,194.3634,194.4068,15986.0
2016-06-22 15:30:00,224.0,224.37,223.69,223.83,46810.0,194.2593,194.5802,193.9905,194.1119,46810.0
2016-06-23 09:30:00,226.33,227.38,225.48,227.38,21339.0,196.28,197.1906,195.5428,197.1906,21339.0
2016-06-23 10:00:00,227.11,227.21,226.1,226.67,19830.0,196.9564,197.0432,196.0805,196.5748,19830.0
2016-06-23 10:30:00,226.56,226.64,225.74,225.74,17188.0,196.4795,196.5488,195.7683,195.7683,17188.0
2016-06-23 11:00:00,225.73,226.55,225.68,226.43,13953.0,195.7597,196.4708,195.7163,196.3667,13953.0
2016-06-23 11:30:00,226.64,226.75,226.09,226.24,13394.0,196.5488,196.6442,196.0719,196.2019,13394.0
2016-06-23 12:00:00,226.05,226.91,225.79,226.75,16446.0,196.0372,196.783,195.8117,196.6442,16446.0
2016-06-23 12:30:00,226.83,226.96,225.53,225.53,20172.0,196.7136,196.8263,195.5862,195.5862,20172.0
2016-06-23 13:00:00,225.53,225.95,225.53,225.79,6509.0,195.5862,195.9504,195.5862,195.8117,6509.0
2016-06-23 13:30:00,225.82,225.82,225.24,225.64,10945.0,195.8377,195.8377,195.3347,195.6816,10945.0
2016-06-23 14:00:00,225.64,226.27,225.49,226.0,11695.0,195.6816,196.228,195.5515,195.9938,11695.0
2016-06-23 14:30:00,226.0,226.47,225.93,226.24,8059.0,195.9938,196.4014,195.9331,196.2019,8059.0
2016-06-23 15:00:00,226.27,226.48,225.95,226.11,18057.0,196.228,196.4101,195.9504,196.0892,18057.0
2016-06-23 15:30:00,226.11,226.24,225.7,225.96,116147.0,196.0892,196.2019,195.7336,195.9591,116147.0
2016-06-24 09:30:00,219.65,222.05,219.57,221.99,41394.0,190.4869,192.5682,190.4175,192.5162,41394.0
2016-06-24 10:00:00,221.44,223.99,221.44,222.03,68871.0,192.0392,194.2507,192.0392,192.5509,68871.0
2016-06-24 10:30:00,222.06,223.03,221.02,221.02,32496.0,192.5769,193.4181,191.675,191.675,32496.0
2016-06-24 11:00:00,221.1,221.31,219.77,220.49,32015.0,191.7444,191.9265,190.591,191.2154,32015.0
2016-06-24 11:30:00,220.36,220.64,219.8,220.31,52603.0,191.1026,191.3455,190.617,191.0593,52603.0
2016-06-24 12:00:00,220.21,220.46,219.65,219.87,27745.0,190.9725,191.1894,190.4869,190.6777,27745.0
2016-06-24 12:30:00,219.74,219.83,219.13,219.2,10431.0,190.5649,190.643,190.0359,190.0966,10431.0
2016-06-24 13:00:00,219.2,219.55,218.99,219.3,27904.0,190.0966,190.4002,189.9145,190.1834,27904.0
2016-06-24 13:30:00,219.29,219.73,219.03,219.4,24283.0,190.1747,190.5563,189.9492,190.2701,24283.0
2016-06-24 14:00:00,219.49,219.5,218.8,218.8,26419.0,190.3481,190.3568,189.7498,189.7498,26419.0
2016-06-24 14:30:00,218.77,218.87,217.52,218.21,60547.0,189.7237,189.8105,188.6397,189.2381,60547.0
2016-06-24 15:00:00,218.09,218.33,216.2,216.65,35742.0,189.134,189.3422,187.495,187.8852,35742.0
2016-06-24 15:30:00,216.69,218.46,216.47,217.37,193003.0,187.9199,189.4549,187.7291,188.5096,193003.0
2016-06-27 09:30:00,214.61,215.2,213.15,213.64,23174.0,186.1161,186.6277,184.8499,185.2748,23174.0
2016-06-27 10:00:00,214.0,214.66,213.45,213.58,33084.0,185.5871,186.1594,185.1101,185.2228,33084.0
2016-06-27 10:30:00,213.58,214.41,212.79,212.79,42849.0,185.2228,185.9426,184.5377,184.5377,42849.0
2016-06-27 11:00:00,212.84,215.1,212.64,214.93,42305.0,184.5811,186.541,184.4076,186.3936,42305.0
2016-06-27 11:30:00,214.99,216.63,214.79,216.31,43006.0,186.4456,187.8679,186.2722,187.5904,43006.0
2016-06-27 12:00:00,216.19,216.31,215.13,216.07,19186.0,187.4863,187.5904,186.567,187.3822,19186.0
2016-06-27 12:30:00,216.07,216.18,214.97,215.33,18393.0,187.3822,187.4776,186.4283,186.7405,18393.0
2016-06-27 13:00:00,215.35,216.61,215.35,216.46,16857.0,186.7578,187.8505,186.7578,187.7204,16857.0
2016-06-27 13:30:00,216.58,216.58,215.33,215.8,29232.0,187.8245,187.8245,186.7405,187.1481,29232.0
2016-06-27 14:00:00,215.8,216.4,215.44,216.17,20374.0,187.1481,187.6684,186.8359,187.4689,20374.0
2016-06-27 14:30:00,216.24,216.95,215.94,216.29,20593.0,187.5296,188.1454,187.2695,187.573,20593.0
2016-06-27 15:00:00,216.46,216.8,215.49,216.31,29192.0,187.7204,188.0153,186.8792,187.5904,29192.0
2016-06-27 15:30:00,216.12,217.22,215.97,216.32,99357.0,187.4256,188.3795,187.2955,187.599,99357.0
2016-06-28 09:30:00,218.36,219.2,217.43,218.13,27710.0,189.3682,190.0966,188.5616,189.1687,27710.0
2016-06-28 10:00:00,218.35,218.35,216.77,216.79,17098.0,189.3595,189.3595,187.9893,188.0066,17098.0
2016-06-28 10:30:00,216.9,217.31,216.23,216.23,17435.0,188.102,188.4576,187.521,187.521,17435.0
2016-06-28 11:00:00,216.4,216.81,215.9,216.23,14525.0,187.6684,188.024,187.2348,187.521,14525.0
2016-06-28 11:30:00,216.23,216.35,215.56,216.12,24939.0,187.521,187.625,186.9399,187.4256,24939.0
2016-06-28 12:00:00,216.24,216.36,215.84,215.92,14456.0,187.5296,187.6337,187.1828,187.2521,14456.0
2016-06-28 12:30:00,216.06,216.41,215.79,216.18,11152.0,187.3735,187.6771,187.1394,187.4776,11152.0
2016-06-28 13:00:00,216.19,216.2,215.51,215.6,12523.0,187.4863,187.495,186.8966,186.9746,12523.0
2016-06-28 13:30:00,215.65,216.44,215.59,216.07,16103.0,187.018,187.7031,186.9659,187.3822,16103.0
2016-06-28 14:00:00,216.17,216.44,215.8,216.23,14109.0,187.4689,187.7031,187.1481,187.521,14109.0
2016-06-28 14:30:00,216.26,217.75,216.15,217.45,18171.0,187.547,188.8392,187.4516,188.579,18171.0
2016-06-28 15:00:00,217.44,217.86,216.58,216.84,23661.0,188.5703,188.9346,187.8245,188.05,23661.0
2016-06-28 15:30:00,216.86,217.42,216.6,217.29,74354.0,188.0673,188.553,187.8418,188.4402,74354.0
2016-06-29 09:30:00,216.99,220.15,216.99,218.65,99806.0,188.1801,190.9205,188.1801,189.6197,99806.0
2016-06-29 10:00:00,218.65,219.72,218.54,219.48,45687.0,189.6197,190.5476,189.5243,190.3395,45687.0
2016-06-29 10:30:00,219.35,219.55,218.21,218.77,20327.0,190.2267,190.4002,189.2381,189.7237,20327.0
2016-06-29 11:00:00,218.58,219.41,218.5,219.2,17278.0,189.559,190.2788,189.4896,190.0966,17278.0
2016-06-29 11:30:00,219.01,219.82,218.69,219.36,14505.0,189.9319,190.6343,189.6544,190.2354,14505.0
2016-06-29 12:00:00,219.37,219.81,219.27,219.43,11336.0,190.2441,190.6257,190.1574,190.2961,11336.0
2016-06-29 12:30:00,219.55,219.55,218.58,219.09,10242.0,190.4002,190.4002,189.559,190.0012,10242.0
2016-06-29 13:00:00,219.14,219.29,218.85,219.12,9003.0,190.0446,190.1747,189.7931,190.0273,9003.0
2016-06-29 13:30:00,218.93,219.0,218.34,218.67,31197.0,189.8625,189.9232,189.3508,189.637,31197.0
2016-06-29 14:00:00,218.7,218.99,218.48,218.59,26957.0,189.663,189.9145,189.4722,189.5676,26957.0
2016-06-29 14:30:00,218.65,219.11,218.47,218.97,22404.0,189.6197,190.0186,189.4636,189.8972,22404.0
2016-06-29 15:00:00,219.05,219.64,218.96,219.37,26921.0,189.9666,190.4782,189.8885,190.2441,26921.0
2016-06-29 15:30:00,219.34,219.44,218.61,219.1,64245.0,190.2181,190.3048,189.585,190.0099,64245.0
2016-06-30 09:30:00,220.6,221.99,219.67,221.99,62535.0,191.3108,192.5162,190.5042,192.5162,62535.0
2016-06-30 10:00:00,221.94,223.72,221.38,223.71,46328.0,192.4729,194.0165,191.9872,194.0078,46328.0
2016-06-30 10:30:00,223.5,224.94,223.29,224.65,51184.0,193.8257,195.0745,193.6436,194.823,51184.0
2016-06-30 11:00:00,224.56,226.1,224.38,225.41,49304.0,194.745,196.0805,194.5889,195.4821,49304.0
2016-06-30 11:30:00,225.46,225.75,224.7,225.21,42978.0,195.5255,195.777,194.8664,195.3087,42978.0
2016-06-30 12:00:00,225.33,226.22,225.08,226.13,15480.0,195.4128,196.1846,195.196,196.1065,15480.0
2016-06-30 12:30:00,226.09,226.6,225.96,225.99,23502.0,196.0719,196.5141,195.9591,195.9851,23502.0
2016-06-30 13:00:00,226.01,226.25,225.29,226.02,22696.0,196.0025,196.2106,195.3781,196.0111,22696.0
2016-06-30 13:30:00,225.95,227.08,225.95,226.86,27203.0,195.9504,196.9304,195.9504,196.7396,27203.0
2016-06-30 14:00:00,226.87,227.39,226.24,226.25,34474.0,196.7483,197.1993,196.2019,196.2106,34474.0
2016-06-30 14:30:00,226.13,227.02,225.9,226.65,24998.0,196.1065,196.8784,195.9071,196.5575,24998.0
2016-06-30 15:00:00,226.73,226.82,225.8,226.76,36996.0,196.6269,196.7049,195.8204,196.6529,36996.0
2016-06-30 15:30:00,226.71,227.42,226.35,227.31,92240.0,196.6095,197.2253,196.2973,197.1299,92240.0
2016-07-01 09:30:00,226.76,229.0,226.76,228.39,27769.0,196.6529,198.5955,196.6529,198.0665,27769.0
2016-07-01 10:00:00,228.6,229.95,228.37,229.44,44851.0,198.2486,199.4194,198.0491,198.9771,44851.0
2016-07-01 10:30:00,229.52,231.43,229.15,230.23,50658.0,199.0464,200.7029,198.7256,199.6622,50658.0
2016-07-01 11:00:00,230.12,230.37,228.59,228.66,19161.0,199.5668,199.7836,198.2399,198.3006,19161.0
2016-07-01 11:30:00,228.61,228.99,228.05,228.71,20155.0,198.2573,198.5868,197.7716,198.344,20155.0
2016-07-01 12:00:00,228.83,228.84,228.19,228.23,15699.0,198.4481,198.4567,197.893,197.9277,15699.0
2016-07-01 12:30:00,228.3,229.14,228.16,228.9,23001.0,197.9884,198.7169,197.867,198.5088,23001.0
2016-07-01 13:00:00,228.94,229.41,228.94,229.04,18801.0,198.5435,198.9511,198.5435,198.6302,18801.0
2016-07-01 13:30:00,228.98,229.4,228.93,229.31,13348.0,198.5781,198.9424,198.5348,198.8643,13348.0
2016-07-01 14:00:00,229.19,229.46,228.95,229.37,17341.0,198.7603,198.9944,198.5521,198.9164,17341.0
2016-07-01 14:30:00,229.37,229.46,229.06,229.37,18699.0,198.9164,198.9944,198.6475,198.9164,18699.0
2016-07-01 15:00:00,229.47,230.25,229.38,230.09,34804.0,199.0031,199.6795,198.925,199.5408,34804.0
2016-07-01 15:30:00,230.1,230.47,229.71,229.79,78122.0,199.5494,199.8703,199.2112,199.2806,78122.0
2016-07-05 09:30:00,229.62,229.66,224.71,226.12,38708.0,199.1332,199.1679,194.8751,196.0979,38708.0
2016-07-05 10:00:00,226.01,226.57,224.16,224.76,30943.0,196.0025,196.4881,194.3981,194.9184,30943.0
2016-07-05 10:30:00,224.77,225.96,224.76,225.42,8770.0,194.9271,195.9591,194.9184,195.4908,8770.0
2016-07-05 11:00:00,225.48,225.89,224.57,225.61,24873.0,195.5428,195.8984,194.7537,195.6556,24873.0
2016-07-05 11:30:00,225.76,226.03,225.42,225.67,22963.0,195.7857,196.0198,195.4908,195.7076,22963.0
2016-07-05 12:00:00,225.81,225.81,224.31,225.23,13722.0,195.829,195.829,194.5282,195.326,13722.0
2016-07-05 12:30:00,225.25,225.28,224.28,224.7,15396.0,195.3434,195.3694,194.5022,194.8664,15396.0
2016-07-05 13:00:00,224.75,224.78,223.87,224.04,18950.0,194.9098,194.9358,194.1466,194.294,18950.0
2016-07-05 13:30:00,223.94,224.25,223.39,223.96,13873.0,194.2073,194.4762,193.7303,194.2247,13873.0
2016-07-05 14:00:00,223.86,225.2,223.84,224.67,14100.0,194.1379,195.3,194.1206,194.8404,14100.0
2016-07-05 14:30:00,224.79,225.02,224.02,224.56,17189.0,194.9445,195.1439,194.2767,194.745,17189.0
2016-07-05 15:00:00,224.52,225.44,224.48,225.24,24050.0,194.7103,195.5082,194.6756,195.3347,24050.0
2016-07-05 15:30:00,225.41,226.13,225.36,225.71,82697.0,195.4821,196.1065,195.4388,195.7423,82697.0
2016-07-06 09:30:00,224.01,225.15,220.11,222.42,97058.0,194.268,195.2567,190.8858,192.8891,97058.0
2016-07-06 10:00:00,222.55,223.2,221.0,221.38,84073.0,193.0019,193.5656,191.6577,191.9872,84073.0
2016-07-06 10:30:00,221.28,222.73,221.14,222.62,69164.0,191.9005,193.158,191.7791,193.0626,69164.0
2016-07-06 11:00:00,222.62,223.25,222.08,222.61,51989.0,193.0626,193.6089,192.5943,193.0539,51989.0
2016-07-06 11:30:00,222.58,223.87,222.25,223.87,25937.0,193.0279,194.1466,192.7417,194.1466,25937.0
2016-07-06 12:00:00,223.91,224.58,223.84,224.02,26671.0,194.1813,194.7623,194.1206,194.2767,26671.0
2016-07-06 12:30:00,224.13,224.46,223.7,224.44,9502.0,194.3721,194.6583,193.9992,194.6409,9502.0
2016-07-06 13:00:00,224.5,225.16,224.5,224.77,12301.0,194.693,195.2653,194.693,194.9271,12301.0
2016-07-06 13:30:00,224.87,225.45,224.74,225.4,9373.0,195.0138,195.5168,194.9011,195.4735,9373.0
2016-07-06 14:00:00,225.42,225.54,224.56,224.56,17034.0,195.4908,195.5949,194.745,194.745,17034.0
2016-07-06 14:30:00,224.49,224.62,223.7,224.11,55377.0,194.6843,194.797,193.9992,194.3547,55377.0
2016-07-06 15:00:00,224.13,224.14,222.87,222.99,50201.0,194.3721,194.3808,193.2794,193.3834,50201.0
2016-07-06 15:30:00,223.02,223.61,222.84,223.45,184594.0,193.4095,193.9211,193.2534,193.7824,184594.0
2016-07-07 09:30:00,224.28,225.89,223.91,225.07,33451.0,194.5022,195.8984,194.1813,195.1873,33451.0
2016-07-07 10:00:00,225.18,226.23,224.86,226.23,36046.0,195.2827,196.1933,195.0052,196.1933,36046.0
2016-07-07 10:30:00,226.41,227.09,225.67,225.99,28232.0,196.3494,196.9391,195.7076,195.9851,28232.0
2016-07-07 11:00:00,225.82,225.83,223.68,225.48,40056.0,195.8377,195.8464,193.9818,195.5428,40056.0
2016-07-07 11:30:00,225.26,225.94,225.0,225.94,15977.0,195.3521,195.9418,195.1266,195.9418,15977.0
2016-07-07 12:00:00,225.94,226.32,225.73,226.03,17269.0,195.9418,196.2713,195.7597,196.0198,17269.0
2016-07-07 12:30:00,226.1,226.64,225.98,226.15,17296.0,196.0805,196.5488,195.9765,196.1239,17296.0
2016-07-07 13:00:00,226.09,226.19,224.9,225.52,32357.0,196.0719,196.1586,195.0399,195.5775,32357.0
2016-07-07 13:30:00,225.59,225.73,224.85,224.93,24098.0,195.6382,195.7597,194.9965,195.0659,24098.0
2016-07-07 14:00:00,224.96,225.35,224.22,224.48,28890.0,195.0919,195.4301,194.4501,194.6756,28890.0
2016-07-07 14:30:00,224.53,224.67,223.97,224.37,35019.0,194.719,194.8404,194.2333,194.5802,35019.0
2016-07-07 15:00:00,224.37,225.42,224.26,224.99,25714.0,194.5802,195.4908,194.4848,195.1179,25714.0
2016-07-07 15:30:00,225.07,225.82,225.05,225.44,50549.0,195.1873,195.8377,195.1699,195.5082,50549.0
2016-07-08 09:30:00,227.61,229.18,226.88,229.18,34097.0,197.39,198.7516,196.757,198.7516,34097.0
2016-07-08 10:00:00,229.18,229.8,228.79,229.0,24482.0,198.7516,199.2893,198.4134,198.5955,24482.0
2016-07-08 10:30:00,228.98,229.45,228.76,229.16,35801.0,198.5781,198.9857,198.3874,198.7342,35801.0
2016-07-08 11:00:00,229.24,230.28,229.24,230.17,23842.0,198.8036,199.7055,198.8036,199.6101,23842.0
2016-07-08 11:30:00,230.09,230.64,229.77,230.58,23305.0,199.5408,200.0177,199.2633,199.9657,23305.0
2016-07-08 12:00:00,230.52,230.65,229.92,229.93,8151.0,199.9137,200.0264,199.3933,199.402,8151.0
2016-07-08 12:30:00,230.02,230.55,230.02,230.32,14894.0,199.4801,199.9397,199.4801,199.7402,14894.0
2016-07-08 13:00:00,230.21,230.62,230.17,230.17,7474.0,199.6448,200.0004,199.6101,199.6101,7474.0
2016-07-08 13:30:00,230.23,230.44,229.63,230.0,8109.0,199.6622,199.8443,199.1418,199.4627,8109.0
2016-07-08 14:00:00,230.0,230.22,229.72,230.21,16739.0,199.4627,199.6535,199.2199,199.6448,16739.0
2016-07-08 14:30:00,230.1,230.82,230.09,230.43,34689.0,199.5494,200.1738,199.5408,199.8356,34689.0
2016-07-08 15:00:00,230.41,230.61,229.99,229.99,18822.0,199.8183,199.9917,199.454,199.454,18822.0
2016-07-08 15:30:00,229.99,230.52,229.62,230.43,80971.0,199.454,199.9137,199.1332,199.8356,80971.0
2016-07-11 09:30:00,226.63,232.66,226.63,232.0,50685.0,196.5402,201.7695,196.5402,201.1972,50685.0
2016-07-11 10:00:00,232.04,232.44,231.0,231.44,24786.0,201.2319,201.5788,200.3299,200.7115,24786.0
2016-07-11 10:30:00,231.63,232.18,231.45,231.81,25664.0,200.8763,201.3533,200.7202,201.0324,25664.0
2016-07-11 11:00:00,231.7,232.22,231.58,232.22,35006.0,200.937,201.388,200.8329,201.388,35006.0
2016-07-11 11:30:00,232.16,232.31,231.9,232.26,9925.0,201.3359,201.466,201.1105,201.4227,9925.0
2016-07-11 12:00:00,232.18,232.31,231.88,232.3,14111.0,201.3533,201.466,201.0931,201.4573,14111.0
2016-07-11 12:30:00,232.31,233.09,232.22,233.0,15562.0,201.466,202.1425,201.388,202.0644,15562.0
2016-07-11 13:00:00,232.96,233.05,232.55,232.56,10394.0,202.0297,202.1078,201.6742,201.6828,10394.0
2016-07-11 13:30:00,232.57,232.71,232.19,232.39,17657.0,201.6915,201.8129,201.362,201.5354,17657.0
2016-07-11 14:00:00,232.2,232.77,232.15,232.77,19517.0,201.3706,201.8649,201.3273,201.8649,19517.0
2016-07-11 14:30:00,232.73,232.96,232.51,232.59,14965.0,201.8303,202.0297,201.6395,201.7088,14965.0
2016-07-11 15:00:00,232.55,232.63,231.96,231.96,28590.0,201.6742,201.7435,201.1625,201.1625,28590.0
2016-07-11 15:30:00,231.94,232.05,231.27,231.5,71761.0,201.1451,201.2405,200.5641,200.7636,71761.0
2016-07-12 09:30:00,228.29,231.05,228.08,230.19,85335.0,197.9798,200.3733,197.7976,199.6275,85335.0
2016-07-12 10:00:00,230.26,230.76,228.56,229.14,59095.0,199.6882,200.1218,198.2139,198.7169,59095.0
2016-07-12 10:30:00,229.05,229.61,227.77,227.95,33955.0,198.6389,199.1245,197.5288,197.6849,33955.0
2016-07-12 11:00:00,228.0,229.75,227.87,229.59,41893.0,197.7283,199.2459,197.6155,199.1072,41893.0
2016-07-12 11:30:00,229.46,229.46,228.7,228.8,31281.0,198.9944,198.9944,198.3353,198.422,31281.0
2016-07-12 12:00:00,228.79,229.46,228.79,229.46,15061.0,198.4134,198.9944,198.4134,198.9944,15061.0
2016-07-12 12:30:00,229.46,230.43,229.46,230.2,13316.0,198.9944,199.8356,198.9944,199.6362,13316.0
2016-07-12 13:00:00,230.13,230.64,230.05,230.58,19995.0,199.5755,200.0177,199.5061,199.9657,19995.0
2016-07-12 13:30:00,230.56,231.26,230.52,230.61,42188.0,199.9484,200.5554,199.9137,199.9917,42188.0
2016-07-12 14:00:00,230.71,231.44,230.68,231.29,19418.0,200.0785,200.7115,200.0524,200.5814,19418.0
2016-07-12 14:30:00,231.44,231.65,230.6,230.81,39005.0,200.7115,200.8936,199.9831,200.1652,39005.0
2016-07-12 15:00:00,230.84,230.86,229.88,230.24,34890.0,200.1912,200.2085,199.3587,199.6709,34890.0
2016-07-12 15:30:00,230.19,230.76,230.06,230.41,77648.0,199.6275,200.1218,199.5148,199.8183,77648.0
2016-07-13 09:30:00,231.18,231.59,228.8,228.99,37520.0,200.4861,200.8416,198.422,198.5868,37520.0
2016-07-13 10:00:00,229.2,230.28,229.05,229.84,39130.0,198.7689,199.7055,198.6389,199.324,39130.0
2016-07-13 10:30:00,230.05,230.29,229.63,229.68,23175.0,199.5061,199.7142,199.1418,199.1852,23175.0
2016-07-13 11:00:00,229.62,229.99,229.41,229.74,15138.0,199.1332,199.454,198.9511,199.2372,15138.0
2016-07-13 11:30:00,229.78,229.78,229.15,229.44,17411.0,199.2719,199.2719,198.7256,198.9771,17411.0
2016-07-13 12:00:00,229.54,230.37,229.48,230.1,16106.0,199.0638,199.7836,199.0118,199.5494,16106.0
2016-07-13 12:30:00,230.0,230.16,229.63,230.16,9001.0,199.4627,199.6015,199.1418,199.6015,9001.0
2016-07-13 13:00:00,230.17,230.86,230.1,230.32,15640.0,199.6101,200.2085,199.5494,199.7402,15640.0
2016-07-13 13:30:00,230.48,230.89,230.27,230.44,11573.0,199.879,200.2346,199.6969,199.8443,11573.0
2016-07-13 14:00:00,230.3,230.77,230.24,230.77,13929.0,199.7229,200.1305,199.6709,200.1305,13929.0
2016-07-13 14:30:00,230.75,230.82,230.46,230.72,14081.0,200.1131,200.1738,199.8616,200.0871,14081.0
2016-07-13 15:00:00,230.69,230.95,230.42,230.47,17406.0,200.0611,200.2866,199.827,199.8703,17406.0
2016-07-13 15:30:00,230.53,230.85,230.52,230.59,53878.0,199.9224,200.1999,199.9137,199.9744,53878.0
2016-07-14 09:30:00,232.55,233.01,231.33,231.66,23313.0,201.6742,202.0731,200.6161,200.9023,23313.0
2016-07-14 10:00:00,231.49,232.38,231.43,231.72,20801.0,200.7549,201.5267,200.7029,200.9544,20801.0
2016-07-14 10:30:00,231.72,231.92,231.3,231.71,7538.0,200.9544,201.1278,200.5901,200.9457,7538.0
2016-07-14 11:00:00,231.63,232.23,231.36,231.44,10439.0,200.8763,201.3966,200.6422,200.7115,10439.0
2016-07-14 11:30:00,231.55,231.75,231.38,231.62,8355.0,200.8069,200.9804,200.6595,200.8676,8355.0
2016-07-14 12:00:00,231.69,231.87,231.34,231.58,6000.0,200.9283,201.0844,200.6248,200.8329,6000.0
2016-07-14 12:30:00,231.54,231.81,231.37,231.37,4502.0,200.7983,201.0324,200.6508,200.6508,4502.0
2016-07-14 13:00:00,231.45,231.71,231.39,231.5,6902.0,200.7202,200.9457,200.6682,200.7636,6902.0
2016-07-14 13:30:00,231.48,231.76,231.48,231.61,8614.0,200.7462,200.989,200.7462,200.859,8614.0
2016-07-14 14:00:00,231.67,231.82,231.35,231.79,8465.0,200.911,201.0411,200.6335,201.0151,8465.0
2016-07-14 14:30:00,231.79,232.11,231.79,231.87,9451.0,201.0151,201.2926,201.0151,201.0844,9451.0
2016-07-14 15:00:00,231.95,232.39,231.89,232.29,10659.0,201.1538,201.5354,201.1018,201.4487,10659.0
2016-07-14 15:30:00,232.35,232.35,231.52,231.63,43121.0,201.5007,201.5007,200.7809,200.8763,43121.0
2016-07-15 09:30:00,232.7,233.25,231.97,232.36,46790.0,201.8042,202.2812,201.1712,201.5094,46790.0
2016-07-15 10:00:00,232.56,232.62,231.8,232.5,22401.0,201.6828,201.7349,201.0237,201.6308,22401.0
2016-07-15 10:30:00,232.55,233.01,232.55,232.76,16053.0,201.6742,202.0731,201.6742,201.8563,16053.0
2016-07-15 11:00:00,232.75,232.75,230.92,231.26,41074.0,201.8476,201.8476,200.2606,200.5554,41074.0
2016-07-15 11:30:00,231.26,232.22,231.26,232.03,24265.0,200.5554,201.388,200.5554,201.2232,24265.0
2016-07-15 12:00:00,232.02,232.23,231.91,232.05,16761.0,201.2145,201.3966,201.1191,201.2405,16761.0
2016-07-15 12:30:00,232.05,232.14,231.41,231.7,24015.0,201.2405,201.3186,200.6855,200.937,24015.0
2016-07-15 13:00:00,231.77,231.99,231.57,231.92,18400.0,200.9977,201.1885,200.8243,201.1278,18400.0
2016-07-15 13:30:00,231.93,232.39,231.76,232.2,17468.0,201.1365,201.5354,200.989,201.3706,17468.0
2016-07-15 14:00:00,232.31,232.45,231.42,231.49,28213.0,201.466,201.5874,200.6942,200.7549,28213.0
2016-07-15 14:30:00,231.46,231.91,231.33,231.51,33631.0,200.7289,201.1191,200.6161,200.7722,33631.0
2016-07-15 15:00:00,231.53,231.68,231.44,231.54,19324.0,200.7896,200.9197,200.7115,200.7983,19324.0
2016-07-15 15:30:00,231.55,231.8,231.11,231.18,101541.0,200.8069,201.0237,200.4253,200.4861,101541.0
2016-07-18 09:30:00,231.54,232.66,231.29,231.78,27983.0,200.7983,201.7695,200.5814,201.0064,27983.0
2016-07-18 10:00:00,231.75,232.11,229.65,229.75,43171.0,200.9804,201.2926,199.1592,199.2459,43171.0
2016-07-18 10:30:00,229.72,230.44,229.7,230.37,57788.0,199.2199,199.8443,199.2026,199.7836,57788.0
2016-07-18 11:00:00,230.38,230.49,229.68,230.12,50511.0,199.7923,199.8877,199.1852,199.5668,50511.0
2016-07-18 11:30:00,230.1,230.14,228.78,229.38,59543.0,199.5494,199.5841,198.4047,198.925,59543.0
2016-07-18 12:00:00,229.36,229.43,228.95,228.96,22726.0,198.9077,198.9684,198.5521,198.5608,22726.0
2016-07-18 12:30:00,228.92,228.99,228.51,228.88,20607.0,198.5261,198.5868,198.1705,198.4914,20607.0
2016-07-18 13:00:00,228.9,228.97,228.15,228.67,36187.0,198.5088,198.5695,197.8583,198.3093,36187.0
2016-07-18 13:30:00,228.65,229.26,227.72,227.74,40608.0,198.292,198.821,197.4854,197.5028,40608.0
2016-07-18 14:00:00,227.75,228.44,227.74,228.06,93551.0,197.5115,198.1098,197.5028,197.7803,93551.0
2016-07-18 14:30:00,228.11,228.5,227.81,228.06,61105.0,197.8237,198.1619,197.5635,197.7803,61105.0
2016-07-18 15:00:00,228.05,228.2,227.97,228.01,102498.0,197.7716,197.9017,197.7022,197.7369,102498.0
2016-07-18 15:30:00,227.98,228.85,227.98,228.84,173352.0,197.7109,198.4654,197.7109,198.4567,173352.0
2016-07-19 09:30:00,225.0,225.0,220.89,221.0,277706.0,195.1266,195.1266,191.5623,191.6577,277706.0
2016-07-19 10:00:00,221.11,222.1,219.94,221.34,230674.0,191.7531,192.6116,190.7384,191.9525,230674.0
2016-07-19 10:30:00,221.3,221.39,219.79,220.73,93017.0,191.9178,191.9959,190.6083,191.4235,93017.0
2016-07-19 11:00:00,220.87,221.4,220.0,220.12,79403.0,191.5449,192.0045,190.7904,190.8945,79403.0
2016-07-19 11:30:00,220.1,220.39,219.25,220.39,64867.0,190.8772,191.1286,190.14,191.1286,64867.0
2016-07-19 12:00:00,220.35,220.76,219.8,220.21,69505.0,191.094,191.4495,190.617,190.9725,69505.0
2016-07-19 12:30:00,220.12,220.73,219.88,220.39,43730.0,190.8945,191.4235,190.6864,191.1286,43730.0
2016-07-19 13:00:00,220.37,220.37,218.81,218.99,41388.0,191.1113,191.1113,189.7584,189.9145,41388.0
2016-07-19 13:30:00,219.04,219.17,218.2,218.22,48419.0,189.9579,190.0706,189.2294,189.2468,48419.0
2016-07-19 14:00:00,218.27,218.89,217.42,218.42,48026.0,189.2901,189.8278,188.553,189.4202,48026.0
2016-07-19 14:30:00,218.29,219.78,218.27,218.92,51330.0,189.3075,190.5996,189.2901,189.8538,51330.0
2016-07-19 15:00:00,219.0,219.06,217.7,217.9,92611.0,189.9232,189.9752,188.7958,188.9692,92611.0
2016-07-19 15:30:00,217.86,218.04,217.09,217.71,312225.0,188.9346,189.0907,188.2668,188.8045,312225.0
2016-07-20 09:30:00,217.12,219.43,214.82,218.89,118635.0,188.2928,190.2961,186.2982,189.8278,118635.0
2016-07-20 10:00:00,218.8,222.0,218.44,220.52,137398.0,189.7498,192.5249,189.4375,191.2414,137398.0
2016-07-20 10:30:00,220.52,220.98,218.7,219.36,60953.0,191.2414,191.6403,189.663,190.2354,60953.0
2016-07-20 11:00:00,219.46,219.79,217.69,218.59,59919.0,190.3221,190.6083,188.7871,189.5676,59919.0
2016-07-20 11:30:00,218.81,218.83,217.57,217.58,31694.0,189.7584,189.7758,188.6831,188.6917,31694.0
2016-07-20 12:00:00,217.58,218.41,217.58,218.32,24263.0,188.6917,189.4115,188.6917,189.3335,24263.0
2016-07-20 12:30:00,218.3,218.94,217.92,218.18,38537.0,189.3161,189.8712,188.9866,189.2121,38537.0
2016-07-20 13:00:00,218.27,218.56,218.0,218.31,29548.0,189.2901,189.5416,189.056,189.3248,29548.0
2016-07-20 13:30:00,218.27,218.65,217.79,217.79,27035.0,189.2901,189.6197,188.8739,188.8739,27035.0
2016-07-20 14:00:00,217.81,218.43,217.26,217.71,31316.0,188.8912,189.4289,188.4142,188.8045,31316.0
2016-07-20 14:30:00,217.76,217.84,216.66,216.66,37016.0,188.8478,188.9172,187.8939,187.8939,37016.0
2016-07-20 15:00:00,216.7,217.5,216.68,217.04,37914.0,187.9286,188.6224,187.9112,188.2234,37914.0
2016-07-20 15:30:00,216.91,217.2,216.8,217.09,135571.0,188.1107,188.3622,188.0153,188.2668,135571.0
2016-07-21 09:30:00,217.05,217.89,216.12,217.43,25230.0,188.2321,188.9606,187.4256,188.5616,25230.0
2016-07-21 10:00:00,217.56,218.01,217.06,217.96,28833.0,188.6744,189.0646,188.2408,189.0213,28833.0
2016-07-21 10:30:00,217.91,218.37,217.55,217.87,25983.0,188.9779,189.3768,188.6657,188.9432,25983.0
2016-07-21 11:00:00,217.89,217.89,216.87,216.96,25942.0,188.9606,188.9606,188.076,188.1541,25942.0
2016-07-21 11:30:00,216.84,216.84,215.84,216.01,19357.0,188.05,188.05,187.1828,187.3302,19357.0
2016-07-21 12:00:00,216.09,216.23,215.48,215.52,15979.0,187.3996,187.521,186.8706,186.9052,15979.0
2016-07-21 12:30:00,215.48,215.58,215.13,215.32,18218.0,186.8706,186.9573,186.567,186.7318,18218.0
2016-07-21 13:00:00,215.31,216.02,215.31,215.9,13737.0,186.7231,187.3389,186.7231,187.2348,13737.0
2016-07-21 13:30:00,215.82,215.95,215.28,215.35,14130.0,187.1654,187.2781,186.6971,186.7578,14130.0
2016-07-21 14:00:00,215.43,215.55,215.23,215.33,40263.0,186.8272,186.9313,186.6537,186.7405,40263.0
2016-07-21 14:30:00,215.32,215.58,215.16,215.43,28654.0,186.7318,186.9573,186.593,186.8272,28654.0
2016-07-21 15:00:00,215.44,215.52,214.94,215.45,36385.0,186.8359,186.9052,186.4022,186.8445,36385.0
2016-07-21 15:30:00,215.49,215.53,215.17,215.3,88225.0,186.8792,186.9139,186.6017,186.7145,88225.0
2016-07-22 09:30:00,215.0,215.45,214.79,215.1,44235.0,186.4543,186.8445,186.2722,186.541,44235.0
2016-07-22 10:00:00,215.17,215.38,214.81,215.03,43965.0,186.6017,186.7838,186.2895,186.4803,43965.0
2016-07-22 10:30:00,215.05,215.57,214.97,215.26,49267.0,186.4976,186.9486,186.4283,186.6798,49267.0
2016-07-22 11:00:00,215.27,216.14,215.11,215.52,179143.0,186.6884,187.4429,186.5497,186.9052,179143.0
2016-07-22 11:30:00,215.71,216.57,215.71,216.53,16442.0,187.07,187.8158,187.07,187.7811,16442.0
2016-07-22 12:00:00,216.53,217.32,216.14,217.24,52959.0,187.7811,188.4663,187.4429,188.3969,52959.0
2016-07-22 12:30:00,217.13,217.66,216.96,217.55,42972.0,188.3015,188.7611,188.1541,188.6657,42972.0
2016-07-22 13:00:00,217.55,217.75,217.39,217.65,17804.0,188.6657,188.8392,188.527,188.7524,17804.0
2016-07-22 13:30:00,217.65,218.12,217.57,217.95,38248.0,188.7524,189.16,188.6831,189.0126,38248.0
2016-07-22 14:00:00,217.91,218.13,217.67,217.76,22507.0,188.9779,189.1687,188.7698,188.8478,22507.0
2016-07-22 14:30:00,217.76,217.93,217.5,217.58,20432.0,188.8478,188.9953,188.6224,188.6917,20432.0
2016-07-22 15:00:00,217.64,218.13,217.61,218.03,31855.0,188.7438,189.1687,188.7177,189.082,31855.0
2016-07-22 15:30:00,218.01,218.09,217.23,217.82,187685.0,189.0646,189.134,188.3882,188.8999,187685.0
2016-07-25 09:30:00,217.76,219.44,216.75,218.52,73771.0,188.8478,190.3048,187.9719,189.5069,73771.0
2016-07-25 10:00:00,218.45,218.82,217.63,218.07,35757.0,189.4462,189.7671,188.7351,189.1167,35757.0
2016-07-25 10:30:00,218.06,218.62,217.86,218.3,26597.0,189.108,189.5937,188.9346,189.3161,26597.0
2016-07-25 11:00:00,218.22,218.71,217.96,218.44,18102.0,189.2468,189.6717,189.0213,189.4375,18102.0
2016-07-25 11:30:00,218.4,218.73,218.16,218.48,14042.0,189.4029,189.689,189.1947,189.4722,14042.0
2016-07-25 12:00:00,218.44,218.51,218.04,218.39,35107.0,189.4375,189.4983,189.0907,189.3942,35107.0
2016-07-25 12:30:00,218.28,218.61,218.15,218.38,13194.0,189.2988,189.585,189.1861,189.3855,13194.0
2016-07-25 13:00:00,218.39,218.46,218.03,218.21,12701.0,189.3942,189.4549,189.082,189.2381,12701.0
2016-07-25 13:30:00,218.16,218.37,218.04,218.19,8692.0,189.1947,189.3768,189.0907,189.2207,8692.0
2016-07-25 14:00:00,218.17,218.45,218.04,218.2,14051.0,189.2034,189.4462,189.0907,189.2294,14051.0
2016-07-25 14:30:00,218.14,218.3,217.82,218.17,30994.0,189.1774,189.3161,188.8999,189.2034,30994.0
2016-07-25 15:00:00,218.19,218.31,217.92,218.1,35532.0,189.2207,189.3248,188.9866,189.1427,35532.0
2016-07-25 15:30:00,218.09,218.26,217.85,218.23,76198.0,189.134,189.2814,188.9259,189.2554,76198.0
2016-07-26 09:30:00,218.3,220.5,218.29,220.05,21378.0,189.3161,191.224,189.3075,190.8338,21378.0
2016-07-26 10:00:00,220.14,220.21,219.7,220.05,19662.0,190.9118,190.9725,190.5303,190.8338,19662.0
2016-07-26 10:30:00,220.0,220.34,219.2,219.32,19611.0,190.7904,191.0853,190.0966,190.2007,19611.0
2016-07-26 11:00:00,219.1,219.95,218.84,219.39,21364.0,190.0099,190.7471,189.7844,190.2614,21364.0
2016-07-26 11:30:00,219.59,219.96,219.36,219.68,14406.0,190.4349,190.7557,190.2354,190.5129,14406.0
2016-07-26 12:00:00,219.8,220.05,219.55,219.64,17090.0,190.617,190.8338,190.4002,190.4782,17090.0
2016-07-26 12:30:00,219.67,220.04,219.62,219.76,14256.0,190.5042,190.8251,190.4609,190.5823,14256.0
2016-07-26 13:00:00,219.73,219.82,219.12,219.22,21424.0,190.5563,190.6343,190.0273,190.114,21424.0
2016-07-26 13:30:00,219.27,219.52,219.09,219.29,16013.0,190.1574,190.3742,190.0012,190.1747,16013.0
2016-07-26 14:00:00,219.29,219.4,218.99,219.18,20278.0,190.1747,190.2701,189.9145,190.0793,20278.0
2016-07-26 14:30:00,219.21,219.22,218.71,218.89,19409.0,190.1053,190.114,189.6717,189.8278,19409.0
2016-07-26 15:00:00,218.89,219.33,218.82,219.2,20659.0,189.8278,190.2094,189.7671,190.0966,20659.0
2016-07-26 15:30:00,219.28,219.74,219.15,219.55,61725.0,190.166,190.5649,190.0533,190.4002,61725.0
2016-07-27 09:30:00,219.76,220.9,219.76,220.08,16230.0,190.5823,191.5709,190.5823,190.8598,16230.0
2016-07-27 10:00:00,219.87,219.87,219.03,219.11,10025.0,190.6777,190.6777,189.9492,190.0186,10025.0
2016-07-27 10:30:00,219.09,219.09,217.95,218.31,8844.0,190.0012,190.0012,189.0126,189.3248,8844.0
2016-07-27 11:00:00,218.45,219.1,218.12,219.08,21236.0,189.4462,190.0099,189.16,189.9926,21236.0
2016-07-27 11:30:00,218.92,219.02,218.45,218.53,10400.0,189.8538,189.9405,189.4462,189.5156,10400.0
2016-07-27 12:00:00,218.47,218.66,218.16,218.37,12627.0,189.4636,189.6283,189.1947,189.3768,12627.0
2016-07-27 12:30:00,218.37,218.67,218.28,218.67,6962.0,189.3768,189.637,189.2988,189.637,6962.0
2016-07-27 13:00:00,218.65,218.76,218.38,218.45,8965.0,189.6197,189.7151,189.3855,189.4462,8965.0
2016-07-27 13:30:00,218.44,219.1,218.26,219.09,12187.0,189.4375,190.0099,189.2814,190.0012,12187.0
2016-07-27 14:00:00,218.88,219.14,218.22,218.73,17393.0,189.8191,190.0446,189.2468,189.689,17393.0
2016-07-27 14:30:00,218.84,219.17,218.77,219.11,9322.0,189.7844,190.0706,189.7237,190.0186,9322.0
2016-07-27 15:00:00,219.23,219.82,219.23,219.54,14509.0,190.1227,190.6343,190.1227,190.3915,14509.0
2016-07-27 15:30:00,219.54,219.67,219.0,219.24,34930.0,190.3915,190.5042,189.9232,190.1313,34930.0
2016-07-28 09:30:00,218.75,219.58,218.54,219.45,25797.0,189.7064,190.4262,189.5243,190.3135,25797.0
2016-07-28 10:00:00,219.47,220.05,219.05,219.42,14690.0,190.3308,190.8338,189.9666,190.2874,14690.0
2016-07-28 10:30:00,219.47,219.88,218.83,218.96,20042.0,190.3308,190.6864,189.7758,189.8885,20042.0
2016-07-28 11:00:00,218.96,219.0,218.55,218.84,14727.0,189.8885,189.9232,189.5329,189.7844,14727.0
2016-07-28 11:30:00,218.85,219.6,218.47,219.58,11891.0,189.7931,190.4435,189.4636,190.4262,11891.0
2016-07-28 12:00:00,219.67,219.67,219.27,219.51,8257.0,190.5042,190.5042,190.1574,190.3655,8257.0
2016-07-28 12:30:00,219.48,219.55,219.32,219.43,10310.0,190.3395,190.4002,190.2007,190.2961,10310.0
2016-07-28 13:00:00,219.42,220.11,219.34,219.69,19249.0,190.2874,190.8858,190.2181,190.5216,19249.0
2016-07-28 13:30:00,219.68,220.14,219.52,220.14,10877.0,190.5129,190.9118,190.3742,190.9118,10877.0
2016-07-28 14:00:00,220.09,220.31,219.86,220.19,9678.0,190.8685,191.0593,190.669,190.9552,9678.0
2016-07-28 14:30:00,220.11,220.58,220.07,220.47,12626.0,190.8858,191.2934,190.8511,191.198,12626.0
2016-07-28 15:00:00,220.53,220.74,220.45,220.69,22256.0,191.2501,191.4322,191.1807,191.3888,22256.0
2016-07-28 15:30:00,220.66,221.03,220.19,220.28,51529.0,191.3628,191.6837,190.9552,191.0333,51529.0
2016-07-29 09:30:00,219.4,220.2,218.16,218.44,18395.0,190.2701,190.9639,189.1947,189.4375,18395.0
2016-07-29 10:00:00,218.36,218.44,217.05,217.05,28265.0,189.3682,189.4375,188.2321,188.2321,28265.0
2016-07-29 10:30:00,217.18,218.4,217.18,218.02,21088.0,188.3448,189.4029,188.3448,189.0733,21088.0
2016-07-29 11:00:00,218.01,219.04,218.01,218.49,18496.0,189.0646,189.9579,189.0646,189.4809,18496.0
2016-07-29 11:30:00,218.38,219.13,218.3,218.99,14524.0,189.3855,190.0359,189.3161,189.9145,14524.0
2016-07-29 12:00:00,219.04,219.36,218.5,218.65,19906.0,189.9579,190.2354,189.4896,189.6197,19906.0
2016-07-29 12:30:00,218.62,218.77,218.06,218.24,17797.0,189.5937,189.7237,189.108,189.2641,17797.0
2016-07-29 13:00:00,218.22,218.6,218.01,218.5,17655.0,189.2468,189.5763,189.0646,189.4896,17655.0
2016-07-29 13:30:00,218.58,218.59,218.11,218.23,29587.0,189.559,189.5676,189.1514,189.2554,29587.0
2016-07-29 14:00:00,218.2,218.33,218.01,218.33,24372.0,189.2294,189.3422,189.0646,189.3422,24372.0
2016-07-29 14:30:00,218.36,218.6,218.13,218.51,16227.0,189.3682,189.5763,189.1687,189.4983,16227.0
2016-07-29 15:00:00,218.53,218.82,218.37,218.59,20708.0,189.5156,189.7671,189.3768,189.5676,20708.0
2016-07-29 15:30:00,218.57,219.05,218.35,218.66,114180.0,189.5503,189.9666,189.3595,189.6283,114180.0
2016-08-01 09:30:00,218.47,218.57,216.54,216.87,31833.0,189.4636,189.5503,187.7898,188.076,31833.0
2016-08-01 10:00:00,216.75,217.99,216.47,217.63,31662.0,187.9719,189.0473,187.7291,188.7351,31662.0
2016-08-01 10:30:00,217.65,218.32,217.19,218.32,24479.0,188.7524,189.3335,188.3535,189.3335,24479.0
2016-08-01 11:00:00,218.22,218.74,217.72,217.88,19615.0,189.2468,189.6977,188.8131,188.9519,19615.0
2016-08-01 11:30:00,218.16,218.34,217.38,217.44,15778.0,189.1947,189.3508,188.5183,188.5703,15778.0
2016-08-01 12:00:00,217.47,217.6,216.72,216.72,32946.0,188.5963,188.7091,187.9459,187.9459,32946.0
2016-08-01 12:30:00,216.86,217.21,216.76,216.85,15804.0,188.0673,188.3709,187.9806,188.0587,15804.0
2016-08-01 13:00:00,216.95,217.22,216.78,216.83,15479.0,188.1454,188.3795,187.9979,188.0413,15479.0
2016-08-01 13:30:00,216.83,217.38,216.78,217.22,15651.0,188.0413,188.5183,187.9979,188.3795,15651.0
2016-08-01 14:00:00,217.43,217.79,217.19,217.45,16769.0,188.5616,188.8739,188.3535,188.579,16769.0
2016-08-01 14:30:00,217.59,218.09,217.5,217.98,13559.0,188.7004,189.134,188.6224,189.0386,13559.0
2016-08-01 15:00:00,217.93,218.18,217.45,217.59,23754.0,188.9953,189.2121,188.579,188.7004,23754.0
2016-08-01 15:30:00,217.59,218.24,217.59,218.17,53625.0,188.7004,189.2641,188.7004,189.2034,53625.0
2016-08-02 09:30:00,218.19,218.19,217.42,217.77,14117.0,189.2207,189.2207,188.553,188.8565,14117.0
2016-08-02 10:00:00,217.55,217.55,216.58,217.14,14801.0,188.6657,188.6657,187.8245,188.3102,14801.0
2016-08-02 10:30:00,217.11,217.32,215.81,215.85,17965.0,188.2841,188.4663,187.1567,187.1914,17965.0
2016-08-02 11:00:00,215.93,216.55,215.66,216.13,22020.0,187.2608,187.7985,187.0267,187.4343,22020.0
2016-08-02 11:30:00,216.02,216.18,215.42,215.53,23037.0,187.3389,187.4776,186.8185,186.9139,23037.0
2016-08-02 12:00:00,215.66,216.21,215.54,216.16,12014.0,187.0267,187.5036,186.9226,187.4603,12014.0
2016-08-02 12:30:00,216.15,216.23,215.58,215.58,9375.0,187.4516,187.521,186.9573,186.9573,9375.0
2016-08-02 13:00:00,215.74,215.84,215.16,215.75,27674.0,187.096,187.1828,186.593,187.1047,27674.0
2016-08-02 13:30:00,215.85,216.05,215.65,215.65,11270.0,187.1914,187.3649,187.018,187.018,11270.0
2016-08-02 14:00:00,215.54,216.41,215.54,216.36,11147.0,186.9226,187.6771,186.9226,187.6337,11147.0
2016-08-02 14:30:00,216.3,216.89,216.29,216.51,9057.0,187.5817,188.0933,187.573,187.7638,9057.0
2016-08-02 15:00:00,216.54,216.69,216.4,216.6,15668.0,187.7898,187.9199,187.6684,187.8418,15668.0
2016-08-02 15:30:00,216.52,216.86,216.29,216.59,44025.0,187.7725,188.0673,187.573,187.8332,44025.0
2016-08-03 09:30:00,216.4,216.59,215.27,216.29,11216.0,187.6684,187.8332,186.6884,187.573,11216.0
2016-08-03 10:00:00,216.29,217.23,215.95,216.7,27025.0,187.573,188.3882,187.2781,187.9286,27025.0
2016-08-03 10:30:00,216.58,217.79,216.45,217.26,17025.0,187.8245,188.8739,187.7118,188.4142,17025.0
2016-08-03 11:00:00,217.23,217.39,216.78,217.39,14696.0,188.3882,188.527,187.9979,188.527,14696.0
2016-08-03 11:30:00,217.37,217.55,216.88,217.27,17775.0,188.5096,188.6657,188.0847,188.4229,17775.0
2016-08-03 12:00:00,217.22,217.54,217.02,217.16,13951.0,188.3795,188.657,188.2061,188.3275,13951.0
2016-08-03 12:30:00,217.15,217.82,217.14,217.52,12462.0,188.3188,188.8999,188.3102,188.6397,12462.0
2016-08-03 13:00:00,217.64,217.87,217.58,217.75,15613.0,188.7438,188.9432,188.6917,188.8392,15613.0
2016-08-03 13:30:00,217.7,217.82,217.43,217.48,10800.0,188.7958,188.8999,188.5616,188.605,10800.0
2016-08-03 14:00:00,217.58,217.79,217.42,217.6,11531.0,188.6917,188.8739,188.553,188.7091,11531.0
2016-08-03 14:30:00,217.47,217.76,217.42,217.65,9621.0,188.5963,188.8478,188.553,188.7524,9621.0
2016-08-03 15:00:00,217.64,217.66,217.21,217.28,15403.0,188.7438,188.7611,188.3709,188.4316,15403.0
2016-08-03 15:30:00,217.36,217.37,216.58,217.27,47226.0,188.5009,188.5096,187.8245,188.4229,47226.0
2016-08-04 09:30:00,218.3,219.86,217.54,219.24,41964.0,190.3739,191.7343,189.7111,191.1936,41964.0
2016-08-04 10:00:00,219.24,220.83,219.12,220.68,43741.0,191.1936,192.5802,191.089,192.4494,43741.0
2016-08-04 10:30:00,220.62,221.28,220.5,221.11,21946.0,192.3971,192.9726,192.2924,192.8244,21946.0
2016-08-04 11:00:00,221.09,221.79,220.76,221.52,43586.0,192.807,193.4174,192.5192,193.1819,43586.0
2016-08-04 11:30:00,221.5,221.6,220.88,221.46,21349.0,193.1645,193.2517,192.6238,193.1296,21349.0
2016-08-04 12:00:00,221.35,221.35,219.95,219.95,35080.0,193.0337,193.0337,191.8128,191.8128,35080.0
2016-08-04 12:30:00,219.95,220.0,219.56,219.78,19150.0,191.8128,191.8564,191.4727,191.6645,19150.0
2016-08-04 13:00:00,219.71,220.32,219.54,219.86,22440.0,191.6035,192.1355,191.4552,191.7343,22440.0
2016-08-04 13:30:00,219.94,219.94,218.66,219.21,9623.0,191.8041,191.8041,190.6878,191.1675,9623.0
2016-08-04 14:00:00,219.16,219.49,218.55,218.55,20646.0,191.1239,191.4116,190.5919,190.5919,20646.0
2016-08-04 14:30:00,218.64,219.08,218.2,218.3,42045.0,190.6704,191.0541,190.2867,190.3739,42045.0
2016-08-04 15:00:00,218.22,218.45,218.08,218.29,24329.0,190.3041,190.5047,190.182,190.3651,24329.0
2016-08-04 15:30:00,218.38,218.52,218.16,218.34,74502.0,190.4436,190.5657,190.2518,190.4087,74502.0
2016-08-05 09:30:00,219.74,220.72,219.08,219.45,73325.0,191.6297,192.4843,191.0541,191.3768,73325.0
2016-08-05 10:00:00,219.45,219.7,219.3,219.39,22809.0,191.3768,191.5948,191.2459,191.3244,22809.0
2016-08-05 10:30:00,219.41,221.16,219.38,220.81,53277.0,191.3419,192.868,191.3157,192.5628,53277.0
2016-08-05 11:00:00,220.81,220.81,219.78,220.33,29608.0,192.5628,192.5628,191.6645,192.1442,29608.0
2016-08-05 11:30:00,220.33,220.7,219.66,220.12,45676.0,192.1442,192.4668,191.5599,191.961,45676.0
2016-08-05 12:00:00,220.12,220.47,220.0,220.39,32789.0,191.961,192.2663,191.8564,192.1965,32789.0
2016-08-05 12:30:00,220.4,220.73,220.32,220.32,14629.0,192.2052,192.493,192.1355,192.1355,14629.0
2016-08-05 13:00:00,220.31,220.93,220.26,220.53,8361.0,192.1267,192.6674,192.0831,192.3186,8361.0
2016-08-05 13:30:00,220.62,221.04,220.62,220.9,10556.0,192.3971,192.7634,192.3971,192.6413,10556.0
2016-08-05 14:00:00,220.97,221.12,220.69,221.06,7832.0,192.7023,192.8331,192.4581,192.7808,7832.0
2016-08-05 14:30:00,221.01,221.33,220.68,220.92,21977.0,192.7372,193.0163,192.4494,192.6587,21977.0
2016-08-05 15:00:00,220.96,221.39,220.93,221.15,15867.0,192.6936,193.0686,192.6674,192.8593,15867.0
2016-08-05 15:30:00,221.14,221.14,220.84,220.95,44040.0,192.8506,192.8506,192.5889,192.6849,44040.0
2016-08-08 09:30:00,221.89,222.15,221.02,221.75,24518.0,193.5046,193.7314,192.7459,193.3825,24518.0
2016-08-08 10:00:00,221.89,222.99,221.75,222.28,12582.0,193.5046,194.4639,193.3825,193.8447,12582.0
2016-08-08 10:30:00,222.26,222.4,221.3,221.69,9484.0,193.8273,193.9494,192.9901,193.3302,9484.0
2016-08-08 11:00:00,221.71,222.29,221.51,221.51,9699.0,193.3476,193.8534,193.1732,193.1732,9699.0
2016-08-08 11:30:00,221.64,221.97,221.55,221.91,5749.0,193.2866,193.5744,193.2081,193.5221,5749.0
2016-08-08 12:00:00,221.92,221.94,221.11,221.11,11050.0,193.5308,193.5482,192.8244,192.8244,11050.0
2016-08-08 12:30:00,221.07,221.2,220.78,221.03,10389.0,192.7895,192.9029,192.5366,192.7546,10389.0
2016-08-08 13:00:00,221.07,221.47,220.93,221.47,7661.0,192.7895,193.1383,192.6674,193.1383,7661.0
2016-08-08 13:30:00,221.43,221.67,221.17,221.37,8333.0,193.1035,193.3128,192.8767,193.0511,8333.0
2016-08-08 14:00:00,221.36,221.52,221.16,221.3,7174.0,193.0424,193.1819,192.868,192.9901,7174.0
2016-08-08 14:30:00,221.12,221.22,220.9,220.91,7462.0,192.8331,192.9203,192.6413,192.65,7462.0
2016-08-08 15:00:00,221.0,221.0,220.21,220.22,12750.0,192.7285,192.7285,192.0395,192.0482,12750.0
2016-08-08 15:30:00,220.37,220.75,220.36,220.65,36228.0,192.1791,192.5104,192.1703,192.4232,36228.0
2016-08-09 09:30:00,220.97,220.98,220.24,220.35,8706.0,192.7023,192.711,192.0657,192.1616,8706.0
2016-08-09 10:00:00,220.34,220.34,219.51,220.08,22564.0,192.1529,192.1529,191.4291,191.9262,22564.0
2016-08-09 10:30:00,220.12,221.04,219.97,221.01,28917.0,191.961,192.7634,191.8302,192.7372,28917.0
2016-08-09 11:00:00,221.0,221.1,220.22,220.46,12328.0,192.7285,192.8157,192.0482,192.2575,12328.0
2016-08-09 11:30:00,220.5,220.52,220.17,220.3,10892.0,192.2924,192.3099,192.0046,192.118,10892.0
2016-08-09 12:00:00,220.29,220.3,219.76,219.85,12705.0,192.1093,192.118,191.6471,191.7256,12705.0
2016-08-09 12:30:00,219.77,219.97,219.57,219.72,10907.0,191.6558,191.8302,191.4814,191.6122,10907.0
2016-08-09 13:00:00,219.8,220.03,219.69,219.85,12488.0,191.682,191.8826,191.5861,191.7256,12488.0
2016-08-09 13:30:00,219.85,219.85,219.39,219.56,19969.0,191.7256,191.7256,191.3244,191.4727,19969.0
2016-08-09 14:00:00,219.58,219.58,219.28,219.31,15101.0,191.4901,191.4901,191.2285,191.2547,15101.0
2016-08-09 14:30:00,219.27,219.3,219.12,219.3,9772.0,191.2198,191.2459,191.089,191.2459,9772.0
2016-08-09 15:00:00,219.3,219.7,219.21,219.69,18257.0,191.2459,191.5948,191.1675,191.5861,18257.0
2016-08-09 15:30:00,219.68,219.74,219.45,219.52,40818.0,191.5773,191.6297,191.3768,191.4378,40818.0
2016-08-10 09:30:00,219.7,220.59,219.69,220.5,4339.0,191.5948,192.3709,191.5861,192.2924,4339.0
2016-08-10 10:00:00,220.5,220.95,220.23,220.5,7996.0,192.2924,192.6849,192.057,192.2924,7996.0
2016-08-10 10:30:00,220.59,221.78,220.59,221.36,13579.0,192.3709,193.4087,192.3709,193.0424,13579.0
2016-08-10 11:00:00,221.6,221.71,220.37,220.67,13367.0,193.2517,193.3476,192.1791,192.4407,13367.0
2016-08-10 11:30:00,220.72,220.74,220.21,220.21,7833.0,192.4843,192.5017,192.0395,192.0395,7833.0
2016-08-10 12:00:00,220.19,220.77,220.0,220.25,10849.0,192.0221,192.5279,191.8564,192.0744,10849.0
2016-08-10 12:30:00,220.25,220.67,220.25,220.61,6413.0,192.0744,192.4407,192.0744,192.3884,6413.0
2016-08-10 13:00:00,220.76,220.95,220.33,220.45,10472.0,192.5192,192.6849,192.1442,192.2488,10472.0
2016-08-10 13:30:00,220.33,220.39,219.94,220.1,8483.0,192.1442,192.1965,191.8041,191.9436,8483.0
2016-08-10 14:00:00,220.14,220.5,219.81,220.04,10990.0,191.9785,192.2924,191.6907,191.8913,10990.0
2016-08-10 14:30:00,220.21,220.21,219.77,220.0,9604.0,192.0395,192.0395,191.6558,191.8564,9604.0
2016-08-10 15:00:00,219.91,220.32,219.81,219.99,11945.0,191.7779,192.1355,191.6907,191.8477,11945.0
2016-08-10 15:30:00,219.99,220.21,219.52,219.77,54273.0,191.8477,192.0395,191.4378,191.6558,54273.0
2016-08-11 09:30:00,222.6,226.52,221.67,226.28,112302.0,194.1238,197.5423,193.3128,197.333,112302.0
2016-08-11 10:00:00,226.29,229.63,225.89,228.84,217095.0,197.3417,200.2545,196.9929,199.5655,217095.0
2016-08-11 10:30:00,228.93,230.18,228.2,229.56,56848.0,199.644,200.7341,199.0074,200.1934,56848.0
2016-08-11 11:00:00,229.71,229.95,228.75,229.15,25926.0,200.3242,200.5335,199.487,199.8359,25926.0
2016-08-11 11:30:00,229.27,229.77,229.17,229.77,18847.0,199.9405,200.3766,199.8533,200.3766,18847.0
2016-08-11 12:00:00,229.77,230.26,229.19,229.25,25594.0,200.3766,200.8039,199.8708,199.9231,25594.0
2016-08-11 12:30:00,229.32,230.06,229.3,229.86,16711.0,199.9841,200.6295,199.9667,200.455,16711.0
2016-08-11 13:00:00,229.82,230.04,229.6,229.92,18165.0,200.4202,200.612,200.2283,200.5074,18165.0
2016-08-11 13:30:00,229.84,230.35,229.76,229.95,21300.0,200.4376,200.8824,200.3678,200.5335,21300.0
2016-08-11 14:00:00,229.83,230.19,229.69,230.03,15526.0,200.4289,200.7428,200.3068,200.6033,15526.0
2016-08-11 14:30:00,229.91,230.25,229.53,229.66,17561.0,200.4987,200.7952,200.1673,200.2806,17561.0
2016-08-11 15:00:00,229.61,229.75,229.07,229.1,29203.0,200.237,200.3591,199.7661,199.7923,29203.0
2016-08-11 15:30:00,228.96,229.76,228.96,229.37,87280.0,199.6702,200.3678,199.6702,200.0277,87280.0
2016-08-12 09:30:00,229.23,229.58,228.25,229.35,22804.0,199.9056,200.2109,199.051,200.0103,22804.0
2016-08-12 10:00:00,229.34,230.92,229.14,230.92,55845.0,200.0016,201.3794,199.8272,201.3794,55845.0
2016-08-12 10:30:00,230.86,232.1,230.62,231.05,49114.0,201.3271,202.4085,201.1178,201.4928,49114.0
2016-08-12 11:00:00,231.04,231.72,230.1,231.57,29036.0,201.4841,202.0771,200.6643,201.9463,29036.0
2016-08-12 11:30:00,231.57,231.57,230.89,231.07,24768.0,201.9463,201.9463,201.3533,201.5103,24768.0
2016-08-12 12:00:00,231.05,231.19,230.55,230.55,33761.0,201.4928,201.6149,201.0568,201.0568,33761.0
2016-08-12 12:30:00,230.54,230.98,230.2,230.41,24001.0,201.0481,201.4318,200.7516,200.9347,24001.0
2016-08-12 13:00:00,230.52,230.63,229.88,230.05,17749.0,201.0306,201.1265,200.4725,200.6207,17749.0
2016-08-12 13:30:00,230.07,230.16,229.57,229.61,25953.0,200.6382,200.7167,200.2021,200.237,25953.0
2016-08-12 14:00:00,229.65,229.68,229.15,229.22,16779.0,200.2719,200.2981,199.8359,199.8969,16779.0
2016-08-12 14:30:00,229.16,229.17,228.82,229.02,16801.0,199.8446,199.8533,199.5481,199.7225,16801.0
2016-08-12 15:00:00,229.09,229.13,228.78,229.08,19035.0,199.7836,199.8184,199.5132,199.7748,19035.0
2016-08-12 15:30:00,229.15,229.36,228.9,229.03,57337.0,199.8359,200.019,199.6179,199.7312,57337.0
2016-08-15 09:30:00,228.73,230.73,228.55,229.9,19286.0,199.4696,201.2138,199.3126,200.4899,19286.0
2016-08-15 10:00:00,229.98,230.86,229.92,230.57,10534.0,200.5597,201.3271,200.5074,201.0742,10534.0
2016-08-15 10:30:00,230.72,231.18,230.7,231.04,11690.0,201.205,201.6062,201.1876,201.4841,11690.0
2016-08-15 11:00:00,231.04,231.26,230.84,231.26,10220.0,201.4841,201.676,201.3097,201.676,10220.0
2016-08-15 11:30:00,231.29,231.5,230.79,231.07,12590.0,201.7021,201.8853,201.2661,201.5103,12590.0
2016-08-15 12:00:00,231.07,231.19,230.75,230.75,8870.0,201.5103,201.6149,201.2312,201.2312,8870.0
2016-08-15 12:30:00,230.79,231.06,230.71,230.76,6000.0,201.2661,201.5015,201.1963,201.2399,6000.0
2016-08-15 13:00:00,230.73,230.85,230.57,230.71,8899.0,201.2138,201.3184,201.0742,201.1963,8899.0
2016-08-15 13:30:00,230.73,230.99,230.48,230.78,12215.0,201.2138,201.4405,200.9957,201.2574,12215.0
2016-08-15 14:00:00,230.77,230.99,230.45,230.92,15108.0,201.2486,201.4405,200.9696,201.3794,15108.0
2016-08-15 14:30:00,230.85,231.08,230.84,230.92,12852.0,201.3184,201.519,201.3097,201.3794,12852.0
2016-08-15 15:00:00,230.96,231.25,230.84,231.16,14864.0,201.4143,201.6672,201.3097,201.5887,14864.0
2016-08-15 15:30:00,231.14,231.14,230.59,230.92,62795.0,201.5713,201.5713,201.0917,201.3794,62795.0
2016-08-16 09:30:00,230.54,231.18,229.56,230.91,14919.0,201.0481,201.6062,200.1934,201.3707,14919.0
2016-08-16 10:00:00,230.87,231.6,230.81,230.98,14792.0,201.3358,201.9725,201.2835,201.4318,14792.0
2016-08-16 10:30:00,230.98,231.33,230.97,231.08,10321.0,201.4318,201.737,201.4231,201.519,10321.0
2016-08-16 11:00:00,231.16,231.37,231.07,231.36,5192.0,201.5887,201.7719,201.5103,201.7632,5192.0
2016-08-16 11:30:00,231.31,231.91,231.07,231.85,14195.0,201.7196,202.2428,201.5103,202.1905,14195.0
2016-08-16 12:00:00,231.78,231.78,231.11,231.28,11185.0,202.1294,202.1294,201.5451,201.6934,11185.0
2016-08-16 12:30:00,231.28,231.51,231.08,231.15,6890.0,201.6934,201.894,201.519,201.58,6890.0
2016-08-16 13:00:00,231.2,231.22,230.91,231.15,11549.0,201.6236,201.6411,201.3707,201.58,11549.0
2016-08-16 13:30:00,231.26,231.32,231.08,231.25,7324.0,201.676,201.7283,201.519,201.6672,7324.0
2016-08-16 14:00:00,231.32,231.42,230.81,231.14,13448.0,201.7283,201.8155,201.2835,201.5713,13448.0
2016-08-16 14:30:00,231.19,231.45,230.91,231.34,15201.0,201.6149,201.8416,201.3707,201.7457,15201.0
2016-08-16 15:00:00,231.32,231.38,231.0,231.21,13768.0,201.7283,201.7806,201.4492,201.6323,13768.0
2016-08-16 15:30:00,231.14,231.19,230.8,230.88,107059.0,201.5713,201.6149,201.2748,201.3446,107059.0
2016-08-17 09:30:00,230.65,231.29,230.28,230.84,23226.0,201.144,201.7021,200.8213,201.3097,23226.0
2016-08-17 10:00:00,230.84,231.07,230.56,230.7,8051.0,201.3097,201.5103,201.0655,201.1876,8051.0
2016-08-17 10:30:00,230.9,231.01,230.35,230.61,30762.0,201.362,201.4579,200.8824,201.1091,30762.0
2016-08-17 11:00:00,230.46,230.6,229.99,230.05,8901.0,200.9783,201.1004,200.5684,200.6207,8901.0
2016-08-17 11:30:00,230.11,230.43,229.87,230.21,13459.0,200.6731,200.9521,200.4638,200.7603,13459.0
2016-08-17 12:00:00,230.25,230.87,230.2,230.85,4501.0,200.7952,201.3358,200.7516,201.3184,4501.0
2016-08-17 12:30:00,230.76,231.59,230.58,230.89,9985.0,201.2399,201.9637,201.0829,201.3533,9985.0
2016-08-17 13:00:00,230.88,230.97,230.35,230.36,7792.0,201.3446,201.4231,200.8824,200.8911,7792.0
2016-08-17 13:30:00,230.52,230.8,230.0,230.05,14427.0,201.0306,201.2748,200.5771,200.6207,14427.0
2016-08-17 14:00:00,230.16,230.96,229.78,230.61,28369.0,200.7167,201.4143,200.3853,201.1091,28369.0
2016-08-17 14:30:00,230.46,230.6,230.19,230.38,27497.0,200.9783,201.1004,200.7428,200.9085,27497.0
2016-08-17 15:00:00,230.43,230.55,230.04,230.53,13192.0,200.9521,201.0568,200.612,201.0393,13192.0
2016-08-17 15:30:00,230.51,231.03,230.51,230.8,37286.0,201.0219,201.4754,201.0219,201.2748,37286.0
2016-08-18 09:30:00,231.01,231.34,230.0,230.1,21176.0,201.4579,201.7457,200.5771,200.6643,21176.0
2016-08-18 10:00:00,230.15,230.71,229.94,230.39,11362.0,200.7079,201.1963,200.5248,200.9172,11362.0
2016-08-18 10:30:00,230.35,231.04,230.35,230.75,20539.0,200.8824,201.4841,200.8824,201.2312,20539.0
2016-08-18 11:00:00,230.55,230.83,230.37,230.47,12177.0,201.0568,201.301,200.8998,200.987,12177.0
2016-08-18 11:30:00,230.57,230.94,230.52,230.53,6930.0,201.0742,201.3969,201.0306,201.0393,6930.0
2016-08-18 12:00:00,230.53,230.79,230.15,230.7,11787.0,201.0393,201.2661,200.7079,201.1876,11787.0
2016-08-18 12:30:00,230.73,230.79,230.43,230.73,8000.0,201.2138,201.2661,200.9521,201.2138,8000.0
2016-08-18 13:00:00,230.78,230.97,230.49,230.87,9106.0,201.2574,201.4231,201.0045,201.3358,9106.0
2016-08-18 13:30:00,230.87,231.5,230.76,231.19,40006.0,201.3358,201.8853,201.2399,201.6149,40006.0
2016-08-18 14:00:00,231.31,231.34,231.0,231.29,16800.0,201.7196,201.7457,201.4492,201.7021,16800.0
2016-08-18 14:30:00,231.24,231.5,231.14,231.19,11350.0,201.6585,201.8853,201.5713,201.6149,11350.0
2016-08-18 15:00:00,231.03,231.46,231.03,231.36,8907.0,201.4754,201.8504,201.4754,201.7632,8907.0
2016-08-18 15:30:00,231.33,231.43,230.99,231.35,44513.0,201.737,201.8242,201.4405,201.7544,44513.0
2016-08-19 09:30:00,229.96,230.98,229.56,230.59,25998.0,200.5423,201.4318,200.1934,201.0917,25998.0
2016-08-19 10:00:00,230.51,231.49,230.42,231.21,13285.0,201.0219,201.8765,200.9434,201.6323,13285.0
2016-08-19 10:30:00,231.28,231.5,230.97,231.44,10356.0,201.6934,201.8853,201.4231,201.8329,10356.0
2016-08-19 11:00:00,231.43,231.92,231.03,231.34,20635.0,201.8242,202.2515,201.4754,201.7457,20635.0
2016-08-19 11:30:00,231.33,231.96,231.15,231.86,9390.0,201.737,202.2864,201.58,202.1992,9390.0
2016-08-19 12:00:00,231.91,232.08,231.45,231.58,12652.0,202.2428,202.3911,201.8416,201.955,12652.0
2016-08-19 12:30:00,231.77,231.82,231.02,231.16,5729.0,202.1207,202.1643,201.4667,201.5887,5729.0
2016-08-19 13:00:00,231.08,231.64,231.07,231.39,5809.0,201.519,202.0073,201.5103,201.7893,5809.0
2016-08-19 13:30:00,231.47,231.65,231.24,231.24,8691.0,201.8591,202.0161,201.6585,201.6585,8691.0
2016-08-19 14:00:00,231.36,231.57,230.94,230.95,10242.0,201.7632,201.9463,201.3969,201.4056,10242.0
2016-08-19 14:30:00,231.12,231.6,230.99,231.56,9909.0,201.5539,201.9725,201.4405,201.9376,9909.0
2016-08-19 15:00:00,231.56,231.65,231.29,231.44,16723.0,201.9376,202.0161,201.7021,201.8329,16723.0
2016-08-19 15:30:00,231.59,231.59,230.86,231.28,49840.0,201.9637,201.9637,201.3271,201.6934,49840.0
2016-08-22 09:30:00,230.73,231.27,229.54,230.59,11821.0,201.2138,201.6847,200.176,201.0917,11821.0
2016-08-22 10:00:00,230.41,231.53,230.19,231.32,7370.0,200.9347,201.9114,200.7428,201.7283,7370.0
2016-08-22 10:30:00,231.38,231.61,231.0,231.0,7445.0,201.7806,201.9812,201.4492,201.4492,7445.0
2016-08-22 11:00:00,231.04,231.23,230.19,230.28,20051.0,201.4841,201.6498,200.7428,200.8213,20051.0
2016-08-22 11:30:00,230.28,230.61,230.28,230.53,11575.0,200.8213,201.1091,200.8213,201.0393,11575.0
2016-08-22 12:00:00,230.51,230.8,230.23,230.53,25665.0,201.0219,201.2748,200.7777,201.0393,25665.0
2016-08-22 12:30:00,230.7,230.97,230.0,230.0,9531.0,201.1876,201.4231,200.5771,200.5771,9531.0
2016-08-22 13:00:00,230.21,230.22,229.38,229.86,22814.0,200.7603,200.769,200.0365,200.455,22814.0
2016-08-22 13:30:00,229.75,230.3,229.74,230.13,11111.0,200.3591,200.8388,200.3504,200.6905,11111.0
2016-08-22 14:00:00,230.1,230.44,230.05,230.15,11477.0,200.6643,200.9609,200.6207,200.7079,11477.0
2016-08-22 14:30:00,230.15,230.45,229.84,229.91,15447.0,200.7079,200.9696,200.4376,200.4987,15447.0
2016-08-22 15:00:00,229.94,230.29,229.94,230.18,18492.0,200.5248,200.83,200.5248,200.7341,18492.0
2016-08-22 15:30:00,230.18,230.84,230.18,230.68,32312.0,200.7341,201.3097,200.7341,201.1701,32312.0
2016-08-23 09:30:00,231.21,231.95,230.26,230.69,18604.0,201.6323,202.2777,200.8039,201.1789,18604.0
2016-08-23 10:00:00,230.72,231.3,230.26,230.77,13316.0,201.205,201.7108,200.8039,201.2486,13316.0
2016-08-23 10:30:00,230.7,231.35,230.46,231.05,11694.0,201.1876,201.7544,200.9783,201.4928,11694.0
2016-08-23 11:00:00,231.05,231.05,230.14,230.55,12575.0,201.4928,201.4928,200.6992,201.0568,12575.0
2016-08-23 11:30:00,230.53,231.09,230.53,230.81,8708.0,201.0393,201.5277,201.0393,201.2835,8708.0
2016-08-23 12:00:00,230.76,231.38,230.61,231.18,7191.0,201.2399,201.7806,201.1091,201.6062,7191.0
2016-08-23 12:30:00,231.17,231.46,230.83,231.0,13315.0,201.5975,201.8504,201.301,201.4492,13315.0
2016-08-23 13:00:00,231.11,231.52,231.11,231.31,5707.0,201.5451,201.9027,201.5451,201.7196,5707.0
2016-08-23 13:30:00,231.36,231.36,230.76,230.76,4242.0,201.7632,201.7632,201.2399,201.2399,4242.0
2016-08-23 14:00:00,230.74,230.86,230.21,230.86,10116.0,201.2225,201.3271,200.7603,201.3271,10116.0
2016-08-23 14:30:00,230.77,230.82,230.01,230.47,10055.0,201.2486,201.2922,200.5859,200.987,10055.0
2016-08-23 15:00:00,230.59,230.59,230.15,230.22,12176.0,201.0917,201.0917,200.7079,200.769,12176.0
2016-08-23 15:30:00,230.4,231.0,230.34,230.8,38136.0,200.926,201.4492,200.8736,201.2748,38136.0
2016-08-24 09:30:00,231.03,231.03,229.73,230.47,9269.0,201.4754,201.4754,200.3417,200.987,9269.0
2016-08-24 10:00:00,230.39,231.09,230.29,230.93,5978.0,200.9172,201.5277,200.83,201.3882,5978.0
2016-08-24 10:30:00,230.72,231.56,230.71,231.41,14418.0,201.205,201.9376,201.1963,201.8068,14418.0
2016-08-24 11:00:00,231.43,231.8,231.02,231.55,26496.0,201.8242,202.1469,201.4667,201.9289,26496.0
2016-08-24 11:30:00,231.27,231.46,230.6,230.63,7437.0,201.6847,201.8504,201.1004,201.1265,7437.0
2016-08-24 12:00:00,230.7,232.02,230.7,231.78,19528.0,201.1876,202.3387,201.1876,202.1294,19528.0
2016-08-24 12:30:00,231.77,232.66,231.6,232.43,24851.0,202.1207,202.8969,201.9725,202.6963,24851.0
2016-08-24 13:00:00,232.16,232.51,231.91,232.05,17674.0,202.4608,202.766,202.2428,202.3649,17674.0
2016-08-24 13:30:00,231.97,231.97,231.55,231.66,9100.0,202.2951,202.2951,201.9289,202.0248,9100.0
2016-08-24 14:00:00,231.61,231.76,231.39,231.39,4000.0,201.9812,202.112,201.7893,201.7893,4000.0
2016-08-24 14:30:00,231.39,231.82,231.24,231.74,12420.0,201.7893,202.1643,201.6585,202.0945,12420.0
2016-08-24 15:00:00,231.58,231.78,231.22,231.32,6340.0,201.955,202.1294,201.6411,201.7283,6340.0
2016-08-24 15:30:00,231.34,231.42,230.68,231.01,24694.0,201.7457,201.8155,201.1701,201.4579,24694.0
2016-08-25 09:30:00,230.11,230.78,229.13,229.58,18267.0,200.6731,201.2574,199.8184,200.2109,18267.0
2016-08-25 10:00:00,229.56,230.74,229.56,230.66,22753.0,200.1934,201.2225,200.1934,201.1527,22753.0
2016-08-25 10:30:00,230.45,230.67,230.14,230.57,6200.0,200.9696,201.1614,200.6992,201.0742,6200.0
2016-08-25 11:00:00,230.73,231.33,230.73,231.17,7888.0,201.2138,201.737,201.2138,201.5975,7888.0
2016-08-25 11:30:00,231.31,231.45,230.72,230.77,14010.0,201.7196,201.8416,201.205,201.2486,14010.0
2016-08-25 12:00:00,230.77,231.06,230.5,230.64,8875.0,201.2486,201.5015,201.0132,201.1353,8875.0
2016-08-25 12:30:00,230.71,231.06,230.59,230.68,11136.0,201.1963,201.5015,201.0917,201.1701,11136.0
2016-08-25 13:00:00,230.75,231.16,230.39,230.91,6331.0,201.2312,201.5887,200.9172,201.3707,6331.0
2016-08-25 13:30:00,230.87,231.06,230.16,230.5,7366.0,201.3358,201.5015,200.7167,201.0132,7366.0
2016-08-25 14:00:00,230.49,230.69,230.29,230.39,16692.0,201.0045,201.1789,200.83,200.9172,16692.0
2016-08-25 14:30:00,230.49,231.12,230.37,231.04,7498.0,201.0045,201.5539,200.8998,201.4841,7498.0
2016-08-25 15:00:00,230.99,231.41,230.51,231.31,18829.0,201.4405,201.8068,201.0219,201.7196,18829.0
2016-08-25 15:30:00,231.17,231.33,230.69,230.99,60799.0,201.5975,201.737,201.1789,201.4405,60799.0
2016-08-26 09:30:00,231.99,233.85,231.48,233.33,37520.0,202.3126,203.9346,201.8678,203.4811,37520.0
2016-08-26 10:00:00,233.32,234.71,232.84,234.36,47722.0,203.4724,204.6846,203.0538,204.3794,47722.0
2016-08-26 10:30:00,234.45,234.46,233.14,233.14,15453.0,204.4579,204.4666,203.3155,203.3155,15453.0
2016-08-26 11:00:00,233.11,234.12,232.9,233.72,66012.0,203.2893,204.1701,203.1062,203.8213,66012.0
2016-08-26 11:30:00,233.75,234.09,233.06,233.11,15858.0,203.8474,204.1439,203.2457,203.2893,15858.0
2016-08-26 12:00:00,232.93,232.93,231.65,231.98,35614.0,203.1323,203.1323,202.0161,202.3038,35614.0
2016-08-26 12:30:00,231.8,232.08,231.7,231.97,8579.0,202.1469,202.3911,202.0597,202.2951,8579.0
2016-08-26 13:00:00,231.97,232.69,231.83,232.6,61291.0,202.2951,202.923,202.173,202.8445,61291.0
2016-08-26 13:30:00,232.7,232.72,232.25,232.41,22227.0,202.9317,202.9492,202.5393,202.6788,22227.0
2016-08-26 14:00:00,232.41,232.8,231.75,231.75,22246.0,202.6788,203.0189,202.1033,202.1033,22246.0
2016-08-26 14:30:00,231.86,232.34,231.84,232.25,16920.0,202.1992,202.6178,202.1818,202.5393,16920.0
2016-08-26 15:00:00,232.25,232.88,231.7,232.87,15689.0,202.5393,203.0887,202.0597,203.08,15689.0
2016-08-26 15:30:00,232.89,233.25,232.47,232.74,64688.0,203.0974,203.4114,202.7312,202.9666,64688.0
2016-08-29 09:30:00,232.61,233.59,232.14,233.07,17190.0,202.8533,203.7079,202.4434,203.2544,17190.0
2016-08-29 10:00:00,233.06,233.77,232.92,233.16,15849.0,203.2457,203.8649,203.1236,203.3329,15849.0
2016-08-29 10:30:00,233.09,233.98,232.93,233.88,13516.0,203.2718,204.048,203.1323,203.9608,13516.0
2016-08-29 11:00:00,233.77,234.22,233.47,234.21,21500.0,203.8649,204.2573,203.6032,204.2486,21500.0
2016-08-29 11:30:00,234.08,234.36,233.51,234.27,4669.0,204.1352,204.3794,203.6381,204.3009,4669.0
2016-08-29 12:00:00,234.16,234.42,233.87,233.9,15078.0,204.205,204.4317,203.9521,203.9782,15078.0
2016-08-29 12:30:00,233.9,234.25,233.65,233.99,11613.0,203.9782,204.2835,203.7602,204.0567,11613.0
2016-08-29 13:00:00,234.02,234.44,233.8,234.44,17856.0,204.0829,204.4491,203.891,204.4491,17856.0
2016-08-29 13:30:00,234.32,234.5,234.15,234.33,18162.0,204.3445,204.5015,204.1962,204.3532,18162.0
2016-08-29 14:00:00,234.36,234.79,234.27,234.69,19019.0,204.3794,204.7544,204.3009,204.6672,19019.0
2016-08-29 14:30:00,234.63,234.73,234.18,234.53,19873.0,204.6148,204.7021,204.2224,204.5276,19873.0
2016-08-29 15:00:00,234.56,234.75,234.34,234.58,18943.0,204.5538,204.7195,204.3619,204.5712,18943.0
2016-08-29 15:30:00,234.43,234.74,234.16,234.73,37334.0,204.4404,204.7108,204.205,204.7021,37334.0
2016-08-30 09:30:00,234.77,235.5,234.05,234.97,24582.0,204.7369,205.3735,204.109,204.9113,24582.0
2016-08-30 10:00:00,235.16,235.51,234.88,235.51,9927.0,205.077,205.3823,204.8329,205.3823,9927.0
2016-08-30 10:30:00,235.39,235.53,234.64,234.67,19857.0,205.2776,205.3997,204.6236,204.6497,19857.0
2016-08-30 11:00:00,234.68,234.97,234.17,234.75,18615.0,204.6584,204.9113,204.2137,204.7195,18615.0
2016-08-30 11:30:00,234.64,235.14,234.54,234.98,13492.0,204.6236,205.0596,204.5364,204.9201,13492.0
2016-08-30 12:00:00,234.98,235.13,234.47,234.54,15898.0,204.9201,205.0509,204.4753,204.5364,15898.0
2016-08-30 12:30:00,234.51,234.85,234.47,234.78,12890.0,204.5102,204.8067,204.4753,204.7457,12890.0
2016-08-30 13:00:00,234.65,234.65,234.0,234.07,11791.0,204.6323,204.6323,204.0654,204.1265,11791.0
2016-08-30 13:30:00,234.1,234.52,233.93,234.52,27758.0,204.1526,204.5189,204.0044,204.5189,27758.0
2016-08-30 14:00:00,234.36,234.41,233.51,233.51,15200.0,204.3794,204.423,203.6381,203.6381,15200.0
2016-08-30 14:30:00,233.64,234.04,233.48,233.93,15313.0,203.7515,204.1003,203.612,204.0044,15313.0
2016-08-30 15:00:00,233.94,234.5,233.81,234.41,19540.0,204.0131,204.5015,203.8997,204.423,19540.0
2016-08-30 15:30:00,234.42,234.7,234.28,234.51,32357.0,204.4317,204.6759,204.3096,204.5102,32357.0
2016-08-31 09:30:00,233.54,233.97,232.92,233.5,32852.0,203.6643,204.0393,203.1236,203.6294,32852.0
2016-08-31 10:00:00,233.43,233.85,232.06,232.8,38570.0,203.5684,203.9346,202.3736,203.0189,38570.0
2016-08-31 10:30:00,232.59,232.59,231.31,231.38,22954.0,202.8358,202.8358,201.7196,201.7806,22954.0
2016-08-31 11:00:00,231.28,232.45,231.01,232.45,45619.0,201.6934,202.7137,201.4579,202.7137,45619.0
2016-08-31 11:30:00,232.4,232.93,232.3,232.65,25321.0,202.6701,203.1323,202.5829,202.8881,25321.0
2016-08-31 12:00:00,232.59,232.63,231.5,231.76,18659.0,202.8358,202.8707,201.8853,202.112,18659.0
2016-08-31 12:30:00,231.87,231.89,231.1,231.11,16296.0,202.2079,202.2254,201.5364,201.5451,16296.0
2016-08-31 13:00:00,231.24,231.24,230.58,230.71,25171.0,201.6585,201.6585,201.0829,201.1963,25171.0
2016-08-31 13:30:00,230.77,231.2,230.71,230.98,28525.0,201.2486,201.6236,201.1963,201.4318,28525.0
2016-08-31 14:00:00,230.89,231.42,230.62,230.94,70870.0,201.3533,201.8155,201.1178,201.3969,70870.0
2016-08-31 14:30:00,230.95,230.96,230.31,230.44,22792.0,201.4056,201.4143,200.8475,200.9609,22792.0
2016-08-31 15:00:00,230.46,231.17,230.45,230.95,33524.0,200.9783,201.5975,200.9696,201.4056,33524.0
2016-08-31 15:30:00,230.94,231.02,230.6,230.63,70216.0,201.3969,201.4667,201.1004,201.1265,70216.0
2016-09-01 09:30:00,230.84,230.93,228.92,229.38,29484.0,201.3097,201.3882,199.6353,200.0365,29484.0
2016-09-01 10:00:00,229.4,229.93,227.2,227.2,49884.0,200.0539,200.5161,198.1353,198.1353,49884.0
2016-09-01 10:30:00,227.04,227.38,226.59,227.04,26899.0,197.9958,198.2923,197.6034,197.9958,26899.0
2016-09-01 11:00:00,226.93,227.95,226.23,227.85,23006.0,197.8999,198.7894,197.2894,198.7022,23006.0
2016-09-01 11:30:00,227.96,228.16,227.48,227.89,22623.0,198.7981,198.9725,198.3795,198.7371,22623.0
2016-09-01 12:00:00,227.83,229.18,227.69,229.02,15502.0,198.6847,199.862,198.5626,199.7225,15502.0
2016-09-01 12:30:00,229.03,229.36,228.41,228.41,16681.0,199.7312,200.019,199.1905,199.1905,16681.0
2016-09-01 13:00:00,228.39,228.72,228.17,228.46,29992.0,199.1731,199.4609,198.9812,199.2341,29992.0
2016-09-01 13:30:00,228.51,228.71,228.17,228.21,22824.0,199.2777,199.4522,198.9812,199.0161,22824.0
2016-09-01 14:00:00,228.2,228.36,227.97,228.12,24628.0,199.0074,199.1469,198.8068,198.9376,24628.0
2016-09-01 14:30:00,228.21,228.44,228.0,228.11,24718.0,199.0161,199.2167,198.833,198.9289,24718.0
2016-09-01 15:00:00,228.11,228.46,227.62,228.2,44791.0,198.9289,199.2341,198.5016,199.0074,44791.0
2016-09-01 15:30:00,228.24,228.8,227.92,228.61,67990.0,199.0423,199.5306,198.7632,199.365,67990.0
2016-09-02 09:30:00,230.3,230.93,229.37,230.35,17029.0,200.8388,201.3882,200.0277,200.8824,17029.0
2016-09-02 10:00:00,230.38,230.55,229.18,229.18,11102.0,200.9085,201.0568,199.862,199.862,11102.0
2016-09-02 10:30:00,229.39,229.95,229.18,229.18,11468.0,200.0452,200.5335,199.862,199.862,11468.0
2016-09-02 11:00:00,229.2,229.54,229.15,229.2,9384.0,199.8795,200.176,199.8359,199.8795,9384.0
2016-09-02 11:30:00,229.26,229.31,229.04,229.18,7708.0,199.9318,199.9754,199.7399,199.862,7708.0
2016-09-02 12:00:00,229.18,229.37,228.72,228.94,9223.0,199.862,200.0277,199.4609,199.6527,9223.0
2016-09-02 12:30:00,228.92,229.1,228.7,228.7,9417.0,199.6353,199.7923,199.4434,199.4434,9417.0
2016-09-02 13:00:00,228.73,229.1,228.69,229.03,8547.0,199.4696,199.7923,199.4347,199.7312,8547.0
2016-09-02 13:30:00,229.03,229.03,228.7,228.9,4800.0,199.7312,199.7312,199.4434,199.6179,4800.0
2016-09-02 14:00:00,228.9,229.68,228.77,229.66,18204.0,199.6179,200.2981,199.5045,200.2806,18204.0
2016-09-02 14:30:00,229.63,229.97,229.54,229.81,9679.0,200.2545,200.551,200.176,200.4114,9679.0
2016-09-02 15:00:00,229.83,230.35,229.62,230.17,12200.0,200.4289,200.8824,200.2458,200.7254,12200.0
2016-09-02 15:30:00,230.13,230.37,230.03,230.16,26711.0,200.6905,200.8998,200.6033,200.7167,26711.0
2016-09-06 09:30:00,230.34,231.09,229.62,230.91,22312.0,200.8736,201.5277,200.2458,201.3707,22312.0
2016-09-06 10:00:00,230.75,230.96,230.05,230.27,33913.0,201.2312,201.4143,200.6207,200.8126,33913.0
2016-09-06 10:30:00,230.4,230.67,229.7,229.97,21819.0,200.926,201.1614,200.3155,200.551,21819.0
2016-09-06 11:00:00,230.0,230.48,229.91,230.34,25495.0,200.5771,200.9957,200.4987,200.8736,25495.0
2016-09-06 11:30:00,230.44,230.63,230.17,230.29,11362.0,200.9609,201.1265,200.7254,200.83,11362.0
2016-09-06 12:00:00,230.29,230.54,229.99,230.0,16154.0,200.83,201.0481,200.5684,200.5771,16154.0
2016-09-06 12:30:00,230.14,230.17,229.8,229.83,8740.0,200.6992,200.7254,200.4027,200.4289,8740.0
2016-09-06 13:00:00,229.77,230.17,229.77,230.17,11166.0,200.3766,200.7254,200.3766,200.7254,11166.0
2016-09-06 13:30:00,230.15,230.26,230.0,230.17,12738.0,200.7079,200.8039,200.5771,200.7254,12738.0
2016-09-06 14:00:00,230.14,230.22,229.97,230.06,7987.0,200.6992,200.769,200.551,200.6295,7987.0
2016-09-06 14:30:00,230.16,230.57,230.15,230.46,13071.0,200.7167,201.0742,200.7079,200.9783,13071.0
2016-09-06 15:00:00,230.48,230.51,230.07,230.19,13872.0,200.9957,201.0219,200.6382,200.7428,13872.0
2016-09-06 15:30:00,230.2,230.45,230.11,230.45,47517.0,200.7516,200.9696,200.6731,200.9696,47517.0
2016-09-07 09:30:00,227.77,227.97,225.41,226.21,41617.0,198.6324,198.8068,196.5743,197.272,41617.0
2016-09-07 10:00:00,226.47,226.62,225.9,226.46,16173.0,197.4987,197.6295,197.0016,197.49,16173.0
2016-09-07 10:30:00,226.44,226.56,225.91,226.55,18562.0,197.4726,197.5772,197.0104,197.5685,18562.0
2016-09-07 11:00:00,226.4,226.45,225.82,226.33,21907.0,197.4377,197.4813,196.9319,197.3766,21907.0
2016-09-07 11:30:00,226.25,226.57,226.18,226.38,15435.0,197.3069,197.5859,197.2458,197.4202,15435.0
2016-09-07 12:00:00,226.37,226.4,225.87,225.98,18790.0,197.4115,197.4377,196.9755,197.0714,18790.0
2016-09-07 12:30:00,225.96,226.44,225.94,226.33,11900.0,197.054,197.4726,197.0365,197.3766,11900.0
2016-09-07 13:00:00,226.35,226.62,226.11,226.19,11190.0,197.3941,197.6295,197.1848,197.2545,11190.0
2016-09-07 13:30:00,226.2,226.79,226.19,226.65,14012.0,197.2633,197.7778,197.2545,197.6557,14012.0
2016-09-07 14:00:00,226.61,227.6,226.52,227.45,18888.0,197.6208,198.4842,197.5423,198.3533,18888.0
2016-09-07 14:30:00,227.44,227.97,227.44,227.61,25471.0,198.3446,198.8068,198.3446,198.4929,25471.0
2016-09-07 15:00:00,227.57,227.62,227.47,227.51,28931.0,198.458,198.5016,198.3708,198.4057,28931.0
2016-09-07 15:30:00,227.5,227.85,227.28,227.47,140828.0,198.397,198.7022,198.2051,198.3708,140828.0
2016-09-08 09:30:00,227.4,227.68,226.01,227.39,52015.0,198.3097,198.5539,197.0976,198.301,52015.0
2016-09-08 10:00:00,227.55,227.84,227.03,227.84,8118.0,198.4406,198.6935,197.9871,198.6935,8118.0
2016-09-08 10:30:00,227.8,228.16,227.39,227.64,10837.0,198.6586,198.9725,198.301,198.519,10837.0
2016-09-08 11:00:00,227.72,228.73,227.58,228.73,14352.0,198.5888,199.4696,198.4667,199.4696,14352.0
2016-09-08 11:30:00,228.76,228.76,227.72,227.97,19388.0,199.4958,199.4958,198.5888,198.8068,19388.0
2016-09-08 12:00:00,227.93,228.5,227.86,228.42,12636.0,198.7719,199.269,198.7109,199.1993,12636.0
2016-09-08 12:30:00,228.34,229.06,228.29,229.01,26788.0,199.1295,199.7574,199.0859,199.7138,26788.0
2016-09-08 13:00:00,229.0,229.06,228.82,228.91,21306.0,199.7051,199.7574,199.5481,199.6266,21306.0
2016-09-08 13:30:00,228.9,229.08,228.75,229.03,15514.0,199.6179,199.7748,199.487,199.7312,15514.0
2016-09-08 14:00:00,228.9,229.47,228.69,229.31,39501.0,199.6179,200.1149,199.4347,199.9754,39501.0
2016-09-08 14:30:00,229.22,229.58,229.03,229.51,41643.0,199.8969,200.2109,199.7312,200.1498,41643.0
2016-09-08 15:00:00,229.49,229.79,229.37,229.44,69608.0,200.1324,200.394,200.0277,200.0888,69608.0
2016-09-08 15:30:00,229.4,229.6,229.33,229.36,56161.0,200.0539,200.2283,199.9928,200.019,56161.0
2016-09-09 09:30:00,226.88,227.72,225.35,225.59,23837.0,197.8563,198.5888,196.522,196.7313,23837.0
2016-09-09 10:00:00,225.59,225.59,224.01,224.01,46838.0,196.7313,196.7313,195.3534,195.3534,46838.0
2016-09-09 10:30:00,223.8,224.99,223.62,224.99,94131.0,195.1703,196.208,195.0133,196.208,94131.0
2016-09-09 11:00:00,224.94,225.52,224.7,225.04,25212.0,196.1644,196.6702,195.9551,196.2516,25212.0
2016-09-09 11:30:00,225.1,225.35,224.96,225.18,26004.0,196.304,196.522,196.1819,196.3737,26004.0
2016-09-09 12:00:00,225.28,225.74,225.25,225.7,23629.0,196.4609,196.8621,196.4348,196.8272,23629.0
2016-09-09 12:30:00,225.61,225.67,225.0,225.35,21775.0,196.7487,196.8011,196.2168,196.522,21775.0
2016-09-09 13:00:00,225.41,225.46,224.41,224.47,110366.0,196.5743,196.6179,195.7022,195.7546,110366.0
2016-09-09 13:30:00,224.34,224.5,223.47,223.85,22072.0,195.6412,195.7807,194.8825,195.2139,22072.0
2016-09-09 14:00:00,223.73,224.6,222.93,224.51,58800.0,195.1092,195.8679,194.4116,195.7894,58800.0
2016-09-09 14:30:00,224.5,224.55,223.38,223.68,65298.0,195.7807,195.8243,194.804,195.0656,65298.0
2016-09-09 15:00:00,223.63,223.65,222.96,223.51,45310.0,195.022,195.0395,194.4377,194.9174,45310.0
2016-09-09 15:30:00,223.45,223.62,222.44,222.57,120636.0,194.8651,195.0133,193.9843,194.0976,120636.0
2016-09-12 09:30:00,221.44,222.4,220.42,222.22,26201.0,193.1122,193.9494,192.2227,193.7924,26201.0
2016-09-12 10:00:00,222.15,222.57,221.82,222.04,29049.0,193.7314,194.0976,193.4436,193.6354,29049.0
2016-09-12 10:30:00,222.08,222.18,220.47,221.21,29690.0,193.6703,193.7575,192.2663,192.9116,29690.0
2016-09-12 11:00:00,221.31,221.46,220.66,221.16,18468.0,192.9988,193.1296,192.432,192.868,18468.0
2016-09-12 11:30:00,221.3,221.82,220.92,221.58,17013.0,192.9901,193.4436,192.6587,193.2343,17013.0
2016-09-12 12:00:00,221.59,221.71,220.95,221.18,19232.0,193.243,193.3476,192.6849,192.8854,19232.0
2016-09-12 12:30:00,221.25,221.97,221.16,221.81,18601.0,192.9465,193.5744,192.868,193.4348,18601.0
2016-09-12 13:00:00,221.83,223.38,221.82,221.82,34922.0,193.4523,194.804,193.4436,193.4436,34922.0
2016-09-12 13:30:00,221.73,223.46,221.51,223.18,32070.0,193.3651,194.8738,193.1732,194.6296,32070.0
2016-09-12 14:00:00,223.21,224.24,223.18,223.83,23528.0,194.6558,195.554,194.6296,195.1964,23528.0
2016-09-12 14:30:00,223.87,224.8,223.85,224.07,24027.0,195.2313,196.0424,195.2139,195.4057,24027.0
2016-09-12 15:00:00,224.14,224.44,223.62,223.96,29107.0,195.4668,195.7284,195.0133,195.3098,29107.0
2016-09-12 15:30:00,224.04,224.5,223.54,224.23,89704.0,195.3796,195.7807,194.9435,195.5453,89704.0
2016-09-13 09:30:00,229.09,229.85,223.15,223.15,76703.0,199.7836,200.4463,194.6034,194.6034,76703.0
2016-09-13 10:00:00,223.36,224.75,223.06,224.63,38447.0,194.7866,195.9987,194.5249,195.8941,38447.0
2016-09-13 10:30:00,224.63,225.35,223.94,224.56,48835.0,195.8941,196.522,195.2924,195.8331,48835.0
2016-09-13 11:00:00,224.7,225.27,224.52,224.52,22544.0,195.9551,196.4522,195.7982,195.7982,22544.0
2016-09-13 11:30:00,224.11,224.4,223.12,223.5,20230.0,195.4406,195.6935,194.5773,194.9087,20230.0
2016-09-13 12:00:00,223.49,224.19,223.37,223.37,24218.0,194.8999,195.5104,194.7953,194.7953,24218.0
2016-09-13 12:30:00,223.37,223.7,223.09,223.23,15500.0,194.7953,195.0831,194.5511,194.6732,15500.0
2016-09-13 13:00:00,223.1,224.41,222.97,224.18,22088.0,194.5598,195.7022,194.4465,195.5017,22088.0
2016-09-13 13:30:00,224.39,224.53,223.45,223.46,18031.0,195.6848,195.8069,194.8651,194.8738,18031.0
2016-09-13 14:00:00,223.45,223.84,223.25,223.29,17891.0,194.8651,195.2052,194.6906,194.7255,17891.0
2016-09-13 14:30:00,223.24,223.69,222.83,223.12,30221.0,194.6819,195.0743,194.3244,194.5773,30221.0
2016-09-13 15:00:00,223.07,223.15,222.36,223.12,29797.0,194.5337,194.6034,193.9145,194.5773,29797.0
2016-09-13 15:30:00,222.99,223.2,222.06,222.09,82775.0,194.4639,194.647,193.6529,193.679,82775.0
2016-09-14 09:30:00,223.46,224.32,222.71,224.22,37852.0,194.8738,195.6238,194.2197,195.5365,37852.0
2016-09-14 10:00:00,224.27,225.15,223.96,225.15,27167.0,195.5802,196.3476,195.3098,196.3476,27167.0
2016-09-14 10:30:00,224.98,225.47,223.35,223.6,27908.0,196.1993,196.6266,194.7778,194.9959,27908.0
2016-09-14 11:00:00,223.59,224.51,223.31,224.29,13985.0,194.9871,195.7894,194.743,195.5976,13985.0
2016-09-14 11:30:00,224.27,224.5,223.53,223.8,39438.0,195.5802,195.7807,194.9348,195.1703,39438.0
2016-09-14 12:00:00,223.83,224.0,222.9,223.93,11180.0,195.1964,195.3447,194.3854,195.2836,11180.0
2016-09-14 12:30:00,223.94,223.94,222.9,223.26,11644.0,195.2924,195.2924,194.3854,194.6994,11644.0
2016-09-14 13:00:00,223.42,224.14,223.42,223.83,9460.0,194.8389,195.4668,194.8389,195.1964,9460.0
2016-09-14 13:30:00,223.68,223.89,223.42,223.71,18744.0,195.0656,195.2488,194.8389,195.0918,18744.0
2016-09-14 14:00:00,223.67,223.85,222.75,223.43,20711.0,195.0569,195.2139,194.2546,194.8476,20711.0
2016-09-14 14:30:00,223.41,223.97,223.03,223.59,20145.0,194.8302,195.3185,194.4988,194.9871,20145.0
2016-09-14 15:00:00,223.62,223.85,223.06,223.13,19380.0,195.0133,195.2139,194.5249,194.586,19380.0
2016-09-14 15:30:00,223.19,224.23,223.07,224.05,66058.0,194.6383,195.5453,194.5337,195.3883,66058.0
2016-09-15 09:30:00,223.57,224.33,222.17,223.73,21825.0,194.9697,195.6325,193.7488,195.1092,21825.0
2016-09-15 10:00:00,223.91,224.95,223.5,224.64,15406.0,195.2662,196.1732,194.9087,195.9028,15406.0
2016-09-15 10:30:00,224.77,225.57,224.12,225.54,41048.0,196.0162,196.7138,195.4493,196.6877,41048.0
2016-09-15 11:00:00,225.66,226.2,225.39,225.94,21112.0,196.7923,197.2633,196.5569,197.0365,21112.0
2016-09-15 11:30:00,226.19,226.43,225.45,225.62,21010.0,197.2545,197.4638,196.6092,196.7575,21010.0
2016-09-15 12:00:00,225.66,225.85,225.34,225.42,8922.0,196.7923,196.958,196.5133,196.583,8922.0
2016-09-15 12:30:00,225.47,225.47,224.66,224.88,6992.0,196.6266,196.6266,195.9203,196.1121,6992.0
2016-09-15 13:00:00,224.89,225.63,224.75,225.54,10481.0,196.1208,196.7662,195.9987,196.6877,10481.0
2016-09-15 13:30:00,225.71,227.59,225.71,227.59,24984.0,196.8359,198.4754,196.8359,198.4754,24984.0
2016-09-15 14:00:00,227.64,228.53,227.35,228.16,53720.0,198.519,199.2952,198.2661,198.9725,53720.0
2016-09-15 14:30:00,228.09,228.57,227.48,227.74,50011.0,198.9115,199.3301,198.3795,198.6063,50011.0
2016-09-15 15:00:00,227.73,228.07,227.3,227.75,37911.0,198.5975,198.894,198.2225,198.615,37911.0
2016-09-15 15:30:00,227.87,228.0,227.5,227.97,91863.0,198.7196,198.833,198.397,198.8068,91863.0
2016-09-16 09:30:00,226.17,227.08,219.81,220.54,201474.0,197.2371,198.0307,191.6907,192.3273,201474.0
2016-09-16 10:00:00,220.73,220.87,218.21,219.51,96667.0,192.493,192.6151,190.2954,191.4291,96667.0
2016-09-16 10:30:00,219.66,220.77,219.14,219.57,84688.0,191.5599,192.5279,191.1064,191.4814,84688.0
2016-09-16 11:00:00,219.34,219.39,217.49,217.98,53422.0,191.2808,191.3244,189.6675,190.0948,53422.0
2016-09-16 11:30:00,217.84,218.01,216.54,216.83,73323.0,189.9727,190.121,188.839,189.0919,73323.0
2016-09-16 12:00:00,216.93,217.45,216.39,216.9,66065.0,189.1791,189.6326,188.7082,189.153,66065.0
2016-09-16 12:30:00,216.79,217.08,215.2,215.78,76983.0,189.057,189.3099,187.6704,188.1762,76983.0
2016-09-16 13:00:00,215.79,216.7,215.72,216.54,53382.0,188.185,188.9785,188.1239,188.839,53382.0
2016-09-16 13:30:00,216.54,216.71,215.91,216.68,47201.0,188.839,188.9873,188.2896,188.9611,47201.0
2016-09-16 14:00:00,216.76,217.74,216.5,217.65,49964.0,189.0309,189.8855,188.8041,189.807,49964.0
2016-09-16 14:30:00,217.64,219.04,217.12,218.06,68730.0,189.7983,191.0192,189.3448,190.1646,68730.0
2016-09-16 15:00:00,217.97,218.56,217.56,217.88,63352.0,190.0861,190.6006,189.7285,190.0076,63352.0
2016-09-16 15:30:00,217.9,218.56,217.9,218.23,178271.0,190.025,190.6006,190.025,190.3128,178271.0
2016-09-19 09:30:00,219.07,221.73,219.0,221.56,104358.0,191.0454,193.3651,190.9843,193.2168,104358.0
2016-09-19 10:00:00,221.5,221.7,219.28,219.44,36884.0,193.1645,193.3389,191.2285,191.368,36884.0
2016-09-19 10:30:00,219.45,219.65,219.06,219.53,37775.0,191.3768,191.5512,191.0366,191.4465,37775.0
2016-09-19 11:00:00,219.59,219.76,219.33,219.36,21697.0,191.4988,191.6471,191.2721,191.2983,21697.0
2016-09-19 11:30:00,219.4,220.61,219.36,220.61,19392.0,191.3331,192.3884,191.2983,192.3884,19392.0
2016-09-19 12:00:00,220.64,220.91,219.93,220.04,25737.0,192.4145,192.65,191.7953,191.8913,25737.0
2016-09-19 12:30:00,220.09,221.0,220.03,220.48,37280.0,191.9349,192.7285,191.8826,192.275,37280.0
2016-09-19 13:00:00,220.23,220.62,220.0,220.09,12998.0,192.057,192.3971,191.8564,191.9349,12998.0
2016-09-19 13:30:00,219.98,219.98,218.88,219.77,23272.0,191.839,191.839,190.8797,191.6558,23272.0
2016-09-19 14:00:00,219.99,220.35,219.84,220.35,16112.0,191.8477,192.1616,191.7169,192.1616,16112.0
2016-09-19 14:30:00,220.33,220.57,220.14,220.57,23391.0,192.1442,192.3535,191.9785,192.3535,23391.0
2016-09-19 15:00:00,220.55,220.62,220.04,220.32,39819.0,192.336,192.3971,191.8913,192.1355,39819.0
2016-09-19 15:30:00,220.25,221.05,220.02,220.54,87278.0,192.0744,192.7721,191.8738,192.3273,87278.0
2016-09-20 09:30:00,221.36,221.38,220.57,221.33,16856.0,193.0424,193.0599,192.3535,193.0163,16856.0
2016-09-20 10:00:00,221.41,221.43,220.27,220.37,12417.0,193.086,193.1035,192.0919,192.1791,12417.0
2016-09-20 10:30:00,220.45,220.51,219.33,219.79,12929.0,192.2488,192.3012,191.2721,191.6733,12929.0
2016-09-20 11:00:00,219.75,220.7,219.75,219.87,14647.0,191.6384,192.4668,191.6384,191.743,14647.0
2016-09-20 11:30:00,220.1,220.24,219.44,219.44,19673.0,191.9436,192.0657,191.368,191.368,19673.0
2016-09-20 12:00:00,219.47,219.66,218.89,219.47,7687.0,191.3942,191.5599,190.8884,191.3942,7687.0
2016-09-20 12:30:00,219.63,219.63,218.31,218.32,7989.0,191.5337,191.5337,190.3826,190.3913,7989.0
2016-09-20 13:00:00,218.38,218.82,218.19,218.32,11963.0,190.4436,190.8273,190.2779,190.3913,11963.0
2016-09-20 13:30:00,218.38,218.53,217.94,218.11,34190.0,190.4436,190.5744,190.0599,190.2082,34190.0
2016-09-20 14:00:00,218.18,218.18,217.42,217.42,21811.0,190.2692,190.2692,189.6064,189.6064,21811.0
2016-09-20 14:30:00,217.52,217.86,217.22,217.75,20212.0,189.6936,189.9902,189.432,189.8942,20212.0
2016-09-20 15:00:00,217.8,217.86,217.03,217.03,27274.0,189.9378,189.9902,189.2663,189.2663,27274.0
2016-09-20 15:30:00,217.13,217.25,216.63,216.68,72180.0,189.3535,189.4582,188.9175,188.9611,72180.0
2016-09-21 09:30:00,217.0,218.29,216.83,216.96,39836.0,189.2402,190.3651,189.0919,189.2053,39836.0
2016-09-21 10:00:00,216.89,217.2,215.99,215.99,36573.0,189.1442,189.4146,188.3594,188.3594,36573.0
2016-09-21 10:30:00,216.0,216.31,215.73,215.81,33829.0,188.3681,188.6384,188.1326,188.2024,33829.0
2016-09-21 11:00:00,215.88,217.0,215.82,217.0,16503.0,188.2634,189.2402,188.2111,189.2402,16503.0
2016-09-21 11:30:00,216.86,216.9,216.46,216.74,12341.0,189.1181,189.153,188.7692,189.0134,12341.0
2016-09-21 12:00:00,216.78,216.96,215.73,215.75,20260.0,189.0483,189.2053,188.1326,188.1501,20260.0
2016-09-21 12:30:00,215.81,216.61,215.75,216.6,16396.0,188.2024,188.9001,188.1501,188.8913,16396.0
2016-09-21 13:00:00,216.62,217.14,216.61,216.9,29615.0,188.9088,189.3623,188.9001,189.153,29615.0
2016-09-21 13:30:00,216.9,217.18,216.68,216.91,13759.0,189.153,189.3971,188.9611,189.1617,13759.0
2016-09-21 14:00:00,217.15,218.41,216.8,217.1,28334.0,189.371,190.4698,189.0658,189.3274,28334.0
2016-09-21 14:30:00,217.13,218.37,216.99,217.89,25969.0,189.3535,190.4349,189.2314,190.0163,25969.0
2016-09-21 15:00:00,217.95,218.49,217.73,218.02,27439.0,190.0686,190.5396,189.8768,190.1297,27439.0
2016-09-21 15:30:00,217.96,218.72,217.96,218.23,64677.0,190.0774,190.7401,190.0774,190.3128,64677.0
2016-09-22 09:30:00,220.18,221.08,219.72,220.86,22682.0,192.0134,192.7982,191.6122,192.6064,22682.0
2016-09-22 10:00:00,220.99,221.2,220.82,221.03,15985.0,192.7197,192.9029,192.5715,192.7546,15985.0
2016-09-22 10:30:00,221.02,221.13,219.73,219.73,18933.0,192.7459,192.8418,191.6209,191.6209,18933.0
2016-09-22 11:00:00,219.73,220.21,219.59,220.21,9478.0,191.6209,192.0395,191.4988,192.0395,9478.0
2016-09-22 11:30:00,220.33,220.33,219.81,219.81,4788.0,192.1442,192.1442,191.6907,191.6907,4788.0
2016-09-22 12:00:00,219.94,220.1,219.52,219.71,11621.0,191.8041,191.9436,191.4378,191.6035,11621.0
2016-09-22 12:30:00,219.8,220.59,219.8,220.59,11558.0,191.682,192.3709,191.682,192.3709,11558.0
2016-09-22 13:00:00,220.54,220.85,220.44,220.56,15388.0,192.3273,192.5977,192.2401,192.3448,15388.0
2016-09-22 13:30:00,220.53,220.81,220.43,220.79,18884.0,192.3186,192.5628,192.2314,192.5453,18884.0
2016-09-22 14:00:00,220.9,220.96,220.29,220.96,18314.0,192.6413,192.6936,192.1093,192.6936,18314.0
2016-09-22 14:30:00,221.01,221.11,220.77,221.06,18053.0,192.7372,192.8244,192.5279,192.7808,18053.0
2016-09-22 15:00:00,221.09,221.46,220.82,221.01,9238.0,192.807,193.1296,192.5715,192.7372,9238.0
2016-09-22 15:30:00,221.18,221.23,220.31,220.48,61145.0,192.8854,192.929,192.1267,192.275,61145.0
2016-09-23 09:30:00,220.02,220.71,218.66,219.19,33450.0,191.8738,192.4756,190.6878,191.15,33450.0
2016-09-23 10:00:00,218.96,219.22,217.54,217.54,23565.0,190.9494,191.1762,189.7111,189.7111,23565.0
2016-09-23 10:30:00,217.56,218.06,217.02,217.29,28900.0,189.7285,190.1646,189.2576,189.4931,28900.0
2016-09-23 11:00:00,217.34,217.88,217.0,217.44,53027.0,189.5367,190.0076,189.2402,189.6239,53027.0
2016-09-23 11:30:00,217.31,217.62,216.98,217.07,36481.0,189.5105,189.7809,189.2227,189.3012,36481.0
2016-09-23 12:00:00,217.17,217.81,217.12,217.35,12703.0,189.3884,189.9466,189.3448,189.5454,12703.0
2016-09-23 12:30:00,217.33,217.33,216.8,217.19,15901.0,189.528,189.528,189.0658,189.4059,15901.0
2016-09-23 13:00:00,217.17,217.28,216.86,217.28,26099.0,189.3884,189.4844,189.1181,189.4844,26099.0
2016-09-23 13:30:00,217.18,217.18,216.51,216.6,19922.0,189.3971,189.3971,188.8129,188.8913,19922.0
2016-09-23 14:00:00,216.5,217.15,216.5,217.08,16233.0,188.8041,189.371,188.8041,189.3099,16233.0
2016-09-23 14:30:00,217.03,217.08,216.65,216.87,22526.0,189.2663,189.3099,188.9349,189.1268,22526.0
2016-09-23 15:00:00,216.89,217.07,216.68,216.97,33045.0,189.1442,189.3012,188.9611,189.214,33045.0
2016-09-23 15:30:00,217.06,217.2,216.56,216.62,80104.0,189.2925,189.4146,188.8565,188.9088,80104.0
2016-09-26 09:30:00,215.1,216.13,214.54,215.16,41954.0,187.5832,188.4815,187.0949,187.6356,41954.0
2016-09-26 10:00:00,215.2,215.79,214.88,215.69,31020.0,187.6704,188.185,187.3914,188.0978,31020.0
2016-09-26 10:30:00,215.81,216.51,215.81,216.35,30851.0,188.2024,188.8129,188.2024,188.6733,30851.0
2016-09-26 11:00:00,216.44,216.66,216.21,216.4,38261.0,188.7518,188.9437,188.5512,188.7169,38261.0
2016-09-26 11:30:00,216.33,216.63,216.03,216.56,23866.0,188.6559,188.9175,188.3943,188.8565,23866.0
2016-09-26 12:00:00,216.53,217.01,216.3,216.93,28388.0,188.8303,189.2489,188.6297,189.1791,28388.0
2016-09-26 12:30:00,216.91,217.44,216.74,217.41,18993.0,189.1617,189.6239,189.0134,189.5977,18993.0
2016-09-26 13:00:00,217.22,217.28,216.61,216.72,13470.0,189.432,189.4844,188.9001,188.996,13470.0
2016-09-26 13:30:00,216.63,216.83,216.31,216.47,21802.0,188.9175,189.0919,188.6384,188.778,21802.0
2016-09-26 14:00:00,216.43,216.74,216.29,216.69,18249.0,188.7431,189.0134,188.621,188.9698,18249.0
2016-09-26 14:30:00,216.53,216.87,216.41,216.69,27089.0,188.8303,189.1268,188.7256,188.9698,27089.0
2016-09-26 15:00:00,216.68,216.98,216.57,216.82,22985.0,188.9611,189.2227,188.8652,189.0832,22985.0
2016-09-26 15:30:00,216.85,216.91,216.36,216.58,41018.0,189.1094,189.1617,188.682,188.8739,41018.0
2016-09-27 09:30:00,216.52,216.88,216.23,216.88,7738.0,188.8216,189.1355,188.5687,189.1355,7738.0
2016-09-27 10:00:00,216.98,217.47,216.66,216.85,12583.0,189.2227,189.65,188.9437,189.1094,12583.0
2016-09-27 10:30:00,216.79,216.79,216.05,216.05,4880.0,189.057,189.057,188.4117,188.4117,4880.0
2016-09-27 11:00:00,216.09,217.1,216.05,217.1,9504.0,188.4466,189.3274,188.4117,189.3274,9504.0
2016-09-27 11:30:00,217.11,217.71,216.97,217.39,10090.0,189.3361,189.8593,189.214,189.5803,10090.0
2016-09-27 12:00:00,217.34,218.33,217.0,217.94,13780.0,189.5367,190.4,189.2402,190.0599,13780.0
2016-09-27 12:30:00,218.03,218.3,217.74,218.09,6620.0,190.1384,190.3739,189.8855,190.1907,6620.0
2016-09-27 13:00:00,218.09,218.47,217.87,218.42,11747.0,190.1907,190.5221,189.9989,190.4785,11747.0
2016-09-27 13:30:00,218.46,218.55,218.27,218.3,11613.0,190.5134,190.5919,190.3477,190.3739,11613.0
2016-09-27 14:00:00,218.31,218.54,218.23,218.39,17174.0,190.3826,190.5832,190.3128,190.4524,17174.0
2016-09-27 14:30:00,218.21,218.29,217.7,218.06,14230.0,190.2954,190.3651,189.8506,190.1646,14230.0
2016-09-27 15:00:00,218.09,218.48,217.98,218.13,16548.0,190.1907,190.5308,190.0948,190.2256,16548.0
2016-09-27 15:30:00,218.12,218.56,217.85,218.15,66257.0,190.2169,190.6006,189.9814,190.2431,66257.0
2016-09-28 09:30:00,218.34,219.25,218.15,218.96,10322.0,190.4087,191.2023,190.2431,190.9494,10322.0
2016-09-28 10:00:00,219.23,219.23,218.16,218.35,6041.0,191.1849,191.1849,190.2518,190.4175,6041.0
2016-09-28 10:30:00,218.43,218.44,217.36,217.67,16489.0,190.4872,190.496,189.5541,189.8245,16489.0
2016-09-28 11:00:00,217.5,217.5,216.74,217.08,17531.0,189.6762,189.6762,189.0134,189.3099,17531.0
2016-09-28 11:30:00,217.0,217.27,216.72,217.17,7571.0,189.2402,189.4756,188.996,189.3884,7571.0
2016-09-28 12:00:00,217.12,217.35,216.57,216.89,9477.0,189.3448,189.5454,188.8652,189.1442,9477.0
2016-09-28 12:30:00,216.9,217.04,216.51,216.66,10032.0,189.153,189.2751,188.8129,188.9437,10032.0
2016-09-28 13:00:00,216.71,216.97,216.17,216.9,11794.0,188.9873,189.214,188.5163,189.153,11794.0
2016-09-28 13:30:00,216.81,216.95,216.65,216.87,6498.0,189.0745,189.1966,188.9349,189.1268,6498.0
2016-09-28 14:00:00,216.87,218.49,216.75,218.31,20050.0,189.1268,190.5396,189.0222,190.3826,20050.0
2016-09-28 14:30:00,218.42,218.76,218.23,218.74,10551.0,190.4785,190.775,190.3128,190.7576,10551.0
2016-09-28 15:00:00,218.73,218.77,218.38,218.53,14210.0,190.7489,190.7837,190.4436,190.5744,14210.0
2016-09-28 15:30:00,218.42,219.47,218.4,219.26,72754.0,190.4785,191.3942,190.4611,191.2111,72754.0
2016-09-29 09:30:00,219.23,220.5,218.95,220.5,24271.0,191.1849,192.2924,190.9407,192.2924,24271.0
2016-09-29 10:00:00,220.53,220.79,219.4,220.47,26080.0,192.3186,192.5453,191.3331,192.2663,26080.0
2016-09-29 10:30:00,220.47,220.9,220.45,220.61,15234.0,192.2663,192.6413,192.2488,192.3884,15234.0
2016-09-29 11:00:00,220.56,220.68,219.6,220.03,7511.0,192.3448,192.4494,191.5076,191.8826,7511.0
2016-09-29 11:30:00,220.03,221.0,220.03,220.92,10047.0,191.8826,192.7285,191.8826,192.6587,10047.0
2016-09-29 12:00:00,220.93,222.22,220.88,221.96,19677.0,192.6674,193.7924,192.6238,193.5657,19677.0
2016-09-29 12:30:00,222.03,222.2,220.37,220.64,17752.0,193.6267,193.775,192.1791,192.4145,17752.0
2016-09-29 13:00:00,220.76,221.26,220.13,220.81,17081.0,192.5192,192.9552,191.9698,192.5628,17081.0
2016-09-29 13:30:00,220.83,221.33,219.68,220.05,18570.0,192.5802,193.0163,191.5773,191.9,18570.0
2016-09-29 14:00:00,220.1,220.96,219.89,220.92,18776.0,191.9436,192.6936,191.7605,192.6587,18776.0
2016-09-29 14:30:00,220.99,221.61,220.89,221.5,28642.0,192.7197,193.2604,192.6325,193.1645,28642.0
2016-09-29 15:00:00,221.54,222.06,221.16,221.45,40539.0,193.1994,193.6529,192.868,193.1209,40539.0
2016-09-29 15:30:00,221.44,221.74,220.17,220.32,63814.0,193.1122,193.3738,192.0046,192.1355,63814.0
2016-09-30 09:30:00,221.75,223.23,221.19,223.23,24939.0,193.3825,194.6732,192.8942,194.6732,24939.0
2016-09-30 10:00:00,223.22,224.06,223.04,223.76,39934.0,194.6645,195.397,194.5075,195.1354,39934.0
2016-09-30 10:30:00,223.85,223.91,223.15,223.84,16968.0,195.2139,195.2662,194.6034,195.2052,16968.0
2016-09-30 11:00:00,223.76,224.34,223.73,224.19,17211.0,195.1354,195.6412,195.1092,195.5104,17211.0
2016-09-30 11:30:00,224.05,224.69,224.02,224.64,10349.0,195.3883,195.9464,195.3621,195.9028,10349.0
2016-09-30 12:00:00,224.64,225.06,224.51,224.96,14004.0,195.9028,196.2691,195.7894,196.1819,14004.0
2016-09-30 12:30:00,224.95,225.14,224.49,224.53,9697.0,196.1732,196.3389,195.772,195.8069,9697.0
2016-09-30 13:00:00,224.36,224.79,224.25,224.5,11461.0,195.6586,196.0336,195.5627,195.7807,11461.0
2016-09-30 13:30:00,224.47,224.72,224.24,224.57,14971.0,195.7546,195.9726,195.554,195.8418,14971.0
2016-09-30 14:00:00,224.71,225.35,224.63,225.29,14000.0,195.9639,196.522,195.8941,196.4697,14000.0
2016-09-30 14:30:00,225.29,225.88,225.21,225.84,26102.0,196.4697,196.9842,196.3999,196.9493,26102.0
2016-09-30 15:00:00,225.84,226.3,225.66,225.69,37794.0,196.9493,197.3505,196.7923,196.8185,37794.0
2016-09-30 15:30:00,225.66,225.88,224.81,224.9,85366.0,196.7923,196.9842,196.0511,196.1296,85366.0
2016-10-03 09:30:00,223.69,224.75,223.38,224.75,33945.0,195.0743,195.9987,194.804,195.9987,33945.0
2016-10-03 10:00:00,224.91,226.33,224.7,226.21,48055.0,196.1383,197.3766,195.9551,197.272,48055.0
2016-10-03 10:30:00,226.09,227.2,226.07,227.02,39463.0,197.1673,198.1353,197.1499,197.9784,39463.0
2016-10-03 11:00:00,226.73,226.73,225.52,225.74,26390.0,197.7255,197.7255,196.6702,196.8621,26390.0
2016-10-03 11:30:00,225.78,226.18,225.16,225.58,25203.0,196.897,197.2458,196.3563,196.7226,25203.0
2016-10-03 12:00:00,225.48,226.04,225.35,225.81,20471.0,196.6354,197.1237,196.522,196.9231,20471.0
2016-10-03 12:30:00,225.75,225.93,225.38,225.93,21980.0,196.8708,197.0278,196.5482,197.0278,21980.0
2016-10-03 13:00:00,225.9,225.9,225.33,225.83,16526.0,197.0016,197.0016,196.5046,196.9406,16526.0
2016-10-03 13:30:00,225.69,225.9,225.55,225.84,13671.0,196.8185,197.0016,196.6964,196.9493,13671.0
2016-10-03 14:00:00,225.82,226.1,225.66,225.8,19390.0,196.9319,197.176,196.7923,196.9144,19390.0
2016-10-03 14:30:00,225.8,226.08,225.34,225.68,20922.0,196.9144,197.1586,196.5133,196.8098,20922.0
2016-10-03 15:00:00,225.81,226.16,225.7,225.82,20938.0,196.9231,197.2284,196.8272,196.9319,20938.0
2016-10-03 15:30:00,225.82,226.87,225.8,226.37,83329.0,196.9319,197.8475,196.9144,197.4115,83329.0
2016-10-04 09:30:00,226.25,226.96,225.91,226.17,13298.0,197.3069,197.926,197.0104,197.2371,13298.0
2016-10-04 10:00:00,226.05,226.07,224.14,224.91,28818.0,197.1324,197.1499,195.4668,196.1383,28818.0
2016-10-04 10:30:00,224.91,225.93,224.91,224.91,23722.0,196.1383,197.0278,196.1383,196.1383,23722.0
2016-10-04 11:00:00,224.99,225.01,223.47,224.6,16032.0,196.208,196.2255,194.8825,195.8679,16032.0
2016-10-04 11:30:00,224.6,225.15,224.19,224.32,15327.0,195.8679,196.3476,195.5104,195.6238,15327.0
2016-10-04 12:00:00,224.36,224.58,223.85,224.38,6800.0,195.6586,195.8505,195.2139,195.6761,6800.0
2016-10-04 12:30:00,224.19,224.3,223.27,223.27,19506.0,195.5104,195.6063,194.7081,194.7081,19506.0
2016-10-04 13:00:00,223.29,223.38,222.45,222.45,10801.0,194.7255,194.804,193.993,193.993,10801.0
2016-10-04 13:30:00,222.5,222.84,222.25,222.25,8418.0,194.0366,194.3331,193.8186,193.8186,8418.0
2016-10-04 14:00:00,222.18,222.5,221.89,222.18,13898.0,193.7575,194.0366,193.5046,193.7575,13898.0
2016-10-04 14:30:00,222.09,222.34,221.64,221.64,11670.0,193.679,193.897,193.2866,193.2866,11670.0
2016-10-04 15:00:00,221.76,222.5,221.66,222.45,19176.0,193.3912,194.0366,193.304,193.993,19176.0
2016-10-04 15:30:00,222.52,222.73,222.1,222.35,60325.0,194.054,194.2372,193.6877,193.9058,60325.0
2016-10-05 09:30:00,223.8,225.55,223.66,225.33,16751.0,195.1703,196.6964,195.0482,196.5046,16751.0
2016-10-05 10:00:00,225.12,226.38,224.51,225.86,42472.0,196.3214,197.4202,195.7894,196.9668,42472.0
2016-10-05 10:30:00,225.86,226.43,225.23,225.78,33891.0,196.9668,197.4638,196.4173,196.897,33891.0
2016-10-05 11:00:00,225.72,226.5,225.61,226.1,17573.0,196.8447,197.5249,196.7487,197.176,17573.0
2016-10-05 11:30:00,226.06,226.56,225.99,226.4,19939.0,197.1412,197.5772,197.0801,197.4377,19939.0
2016-10-05 12:00:00,226.45,226.96,226.35,226.39,9445.0,197.4813,197.926,197.3941,197.4289,9445.0
2016-10-05 12:30:00,226.46,226.97,226.41,226.46,9179.0,197.49,197.9348,197.4464,197.49,9179.0
2016-10-05 13:00:00,226.5,226.61,226.12,226.3,10298.0,197.5249,197.6208,197.1935,197.3505,10298.0
2016-10-05 13:30:00,226.2,226.29,226.03,226.16,5997.0,197.2633,197.3417,197.115,197.2284,5997.0
2016-10-05 14:00:00,226.15,226.34,225.64,225.65,6944.0,197.2197,197.3853,196.7749,196.7836,6944.0
2016-10-05 14:30:00,225.79,225.92,225.48,225.55,9021.0,196.9057,197.0191,196.6354,196.6964,9021.0
2016-10-05 15:00:00,225.55,225.84,224.69,224.8,18990.0,196.6964,196.9493,195.9464,196.0424,18990.0
2016-10-05 15:30:00,224.81,225.46,224.63,225.08,70263.0,196.0511,196.6179,195.8941,196.2865,70263.0
2016-10-06 09:30:00,225.03,225.45,224.6,224.92,14858.0,196.2429,196.6092,195.8679,196.147,14858.0
2016-10-06 10:00:00,224.92,225.25,223.98,224.44,41706.0,196.147,196.4348,195.3272,195.7284,41706.0
2016-10-06 10:30:00,224.3,225.07,224.01,225.01,38137.0,195.6063,196.2778,195.3534,196.2255,38137.0
2016-10-06 11:00:00,224.94,225.51,224.68,225.49,15056.0,196.1644,196.6615,195.9377,196.6441,15056.0
2016-10-06 11:30:00,225.51,226.3,225.26,226.13,18134.0,196.6615,197.3505,196.4435,197.2022,18134.0
2016-10-06 12:00:00,226.1,226.88,226.08,226.73,17615.0,197.176,197.8563,197.1586,197.7255,17615.0
2016-10-06 12:30:00,226.85,227.3,226.84,227.09,10983.0,197.8301,198.2225,197.8214,198.0394,10983.0
2016-10-06 13:00:00,227.03,227.44,226.95,227.27,19785.0,197.9871,198.3446,197.9173,198.1964,19785.0
2016-10-06 13:30:00,227.37,227.54,226.99,227.35,10286.0,198.2836,198.4318,197.9522,198.2661,10286.0
2016-10-06 14:00:00,227.47,227.77,227.43,227.67,7626.0,198.3708,198.6324,198.3359,198.5452,7626.0
2016-10-06 14:30:00,227.75,228.44,227.51,227.61,27242.0,198.615,199.2167,198.4057,198.4929,27242.0
2016-10-06 15:00:00,227.63,228.18,227.63,228.03,14506.0,198.5103,198.99,198.5103,198.8592,14506.0
2016-10-06 15:30:00,228.0,228.23,227.69,228.09,67743.0,198.833,199.0336,198.5626,198.9115,67743.0
2016-10-07 09:30:00,227.48,227.67,224.74,225.34,15638.0,198.3795,198.5452,195.99,196.5133,15638.0
2016-10-07 10:00:00,225.35,225.6,224.91,225.05,9676.0,196.522,196.74,196.1383,196.2604,9676.0
2016-10-07 10:30:00,225.0,225.52,224.84,225.5,24296.0,196.2168,196.6702,196.0772,196.6528,24296.0
2016-10-07 11:00:00,225.52,226.06,225.06,225.06,15889.0,196.6702,197.1412,196.2691,196.2691,15889.0
2016-10-07 11:30:00,224.96,224.96,223.76,223.76,14113.0,196.1819,196.1819,195.1354,195.1354,14113.0
2016-10-07 12:00:00,223.9,224.27,223.54,223.71,12853.0,195.2575,195.5802,194.9435,195.0918,12853.0
2016-10-07 12:30:00,223.58,223.91,223.43,223.82,7417.0,194.9784,195.2662,194.8476,195.1877,7417.0
2016-10-07 13:00:00,223.71,224.13,223.59,224.08,5859.0,195.0918,195.4581,194.9871,195.4145,5859.0
2016-10-07 13:30:00,224.19,224.97,224.18,224.75,8806.0,195.5104,196.1906,195.5017,195.9987,8806.0
2016-10-07 14:00:00,224.82,225.27,224.76,224.91,13122.0,196.0598,196.4522,196.0075,196.1383,13122.0
2016-10-07 14:30:00,224.97,225.18,224.58,224.75,12814.0,196.1906,196.3737,195.8505,195.9987,12814.0
2016-10-07 15:00:00,224.73,224.78,224.28,224.42,26899.0,195.9813,196.0249,195.5889,195.711,26899.0
2016-10-07 15:30:00,224.47,224.73,224.27,224.34,55133.0,195.7546,195.9813,195.5802,195.6412,55133.0
2016-10-10 09:30:00,224.86,226.16,224.64,224.65,25580.0,196.0947,197.2284,195.9028,195.9115,25580.0
2016-10-10 10:00:00,224.75,225.28,224.3,224.31,28233.0,195.9987,196.4609,195.6063,195.615,28233.0
2016-10-10 10:30:00,224.33,224.47,223.78,223.78,13588.0,195.6325,195.7546,195.1528,195.1528,13588.0
2016-10-10 11:00:00,223.73,223.78,222.86,222.93,25577.0,195.1092,195.1528,194.3505,194.4116,25577.0
2016-10-10 11:30:00,222.94,223.13,222.77,222.77,12041.0,194.4203,194.586,194.272,194.272,12041.0
2016-10-10 12:00:00,222.9,222.9,222.41,222.81,11400.0,194.3854,194.3854,193.9581,194.3069,11400.0
2016-10-10 12:30:00,222.74,223.02,222.56,222.78,18208.0,194.2459,194.4901,194.0889,194.2808,18208.0
2016-10-10 13:00:00,222.74,223.53,222.65,223.35,33722.0,194.2459,194.9348,194.1674,194.7778,33722.0
2016-10-10 13:30:00,223.34,223.58,222.96,223.18,33846.0,194.7691,194.9784,194.4377,194.6296,33846.0
2016-10-10 14:00:00,223.27,223.75,223.13,223.67,27031.0,194.7081,195.1267,194.586,195.0569,27031.0
2016-10-10 14:30:00,223.69,223.93,223.53,223.53,16256.0,195.0743,195.2836,194.9348,194.9348,16256.0
2016-10-10 15:00:00,223.65,223.72,223.46,223.5,21218.0,195.0395,195.1005,194.8738,194.9087,21218.0
2016-10-10 15:30:00,223.44,223.73,223.24,223.31,56843.0,194.8563,195.1092,194.6819,194.743,56843.0
2016-10-11 09:30:00,220.57,221.59,219.03,221.29,51594.0,192.3535,193.243,191.0105,192.9814,51594.0
2016-10-11 10:00:00,221.25,221.62,218.83,218.9,32403.0,192.9465,193.2692,190.8361,190.8971,32403.0
2016-10-11 10:30:00,219.05,220.02,218.51,218.8,75273.0,191.0279,191.8738,190.557,190.8099,75273.0
2016-10-11 11:00:00,218.8,219.1,218.39,218.39,63625.0,190.8099,191.0715,190.4524,190.4524,63625.0
2016-10-11 11:30:00,218.24,218.69,217.75,218.12,13808.0,190.3215,190.714,189.8942,190.2169,13808.0
2016-10-11 12:00:00,218.0,218.08,217.5,217.72,13302.0,190.1122,190.182,189.6762,189.8681,13302.0
2016-10-11 12:30:00,217.7,217.7,216.7,216.89,30488.0,189.8506,189.8506,188.9785,189.1442,30488.0
2016-10-11 13:00:00,216.94,216.99,215.45,215.9,40246.0,189.1878,189.2314,187.8885,188.2809,40246.0
2016-10-11 13:30:00,215.98,216.15,214.58,214.88,43572.0,188.3507,188.4989,187.1297,187.3914,43572.0
2016-10-11 14:00:00,214.86,215.27,214.37,215.05,43603.0,187.3739,187.7315,186.9466,187.5396,43603.0
2016-10-11 14:30:00,215.17,216.28,215.01,216.07,42626.0,187.6443,188.6123,187.5047,188.4291,42626.0
2016-10-11 15:00:00,216.06,216.54,215.46,216.25,54898.0,188.4204,188.839,187.8972,188.5861,54898.0
2016-10-11 15:30:00,216.31,217.13,216.03,216.52,203841.0,188.6384,189.3535,188.3943,188.8216,203841.0
2016-10-12 09:30:00,216.61,217.04,215.68,216.62,27521.0,188.9001,189.2751,188.089,188.9088,27521.0
2016-10-12 10:00:00,216.65,217.52,216.29,217.31,54565.0,188.9349,189.6936,188.621,189.5105,54565.0
2016-10-12 10:30:00,217.41,217.6,216.4,216.58,31368.0,189.5977,189.7634,188.7169,188.8739,31368.0
2016-10-12 11:00:00,216.57,217.17,216.25,217.12,26908.0,188.8652,189.3884,188.5861,189.3448,26908.0
2016-10-12 11:30:00,217.12,217.35,216.84,216.97,28270.0,189.3448,189.5454,189.1006,189.214,28270.0
2016-10-12 12:00:00,216.99,217.35,216.99,217.28,25315.0,189.2314,189.5454,189.2314,189.4844,25315.0
2016-10-12 12:30:00,217.3,217.48,217.22,217.37,18100.0,189.5018,189.6588,189.432,189.5628,18100.0
2016-10-12 13:00:00,217.28,217.56,217.21,217.52,24662.0,189.4844,189.7285,189.4233,189.6936,24662.0
2016-10-12 13:30:00,217.5,217.56,217.38,217.5,22120.0,189.6762,189.7285,189.5716,189.6762,22120.0
2016-10-12 14:00:00,217.54,217.74,217.22,217.39,35069.0,189.7111,189.8855,189.432,189.5803,35069.0
2016-10-12 14:30:00,217.37,218.15,217.37,217.9,58377.0,189.5628,190.2431,189.5628,190.025,58377.0
2016-10-12 15:00:00,217.89,218.26,217.73,218.18,44221.0,190.0163,190.339,189.8768,190.2692,44221.0
2016-10-12 15:30:00,218.17,218.45,217.96,218.03,104819.0,190.2605,190.5047,190.0774,190.1384,104819.0
2016-10-13 09:30:00,216.84,217.03,213.79,213.92,31455.0,189.1006,189.2663,186.4408,186.5542,31455.0
2016-10-13 10:00:00,214.1,214.1,213.14,213.24,34541.0,186.7112,186.7112,185.874,185.9612,34541.0
2016-10-13 10:30:00,213.22,213.34,212.81,212.91,37125.0,185.9437,186.0484,185.5862,185.6734,37125.0
2016-10-13 11:00:00,212.89,213.61,212.66,213.6,24309.0,185.6559,186.2838,185.4554,186.2751,24309.0
2016-10-13 11:30:00,213.5,213.6,212.97,213.3,16606.0,186.1879,186.2751,185.7257,186.0135,16606.0
2016-10-13 12:00:00,213.44,213.52,213.04,213.14,13562.0,186.1356,186.2054,185.7868,185.874,13562.0
2016-10-13 12:30:00,213.17,213.72,213.13,213.65,27968.0,185.9001,186.3798,185.8652,186.3187,27968.0
2016-10-13 13:00:00,213.56,213.62,213.05,213.11,18962.0,186.2402,186.2926,185.7955,185.8478,18962.0
2016-10-13 13:30:00,213.14,214.11,212.97,214.01,15875.0,185.874,186.7199,185.7257,186.6327,15875.0
2016-10-13 14:00:00,214.03,214.62,213.93,214.49,9627.0,186.6501,187.1646,186.5629,187.0513,9627.0
2016-10-13 14:30:00,214.64,214.75,214.26,214.69,13090.0,187.1821,187.278,186.8507,187.2257,13090.0
2016-10-13 15:00:00,214.53,214.85,214.25,214.26,14795.0,187.0861,187.3652,186.842,186.8507,14795.0
2016-10-13 15:30:00,214.21,214.37,213.36,213.65,88398.0,186.8071,186.9466,186.0658,186.3187,88398.0
2016-10-14 09:30:00,214.12,215.87,214.12,214.38,28419.0,186.7286,188.2547,186.7286,186.9553,28419.0
2016-10-14 10:00:00,214.32,215.27,214.14,214.39,19036.0,186.903,187.7315,186.746,186.9641,19036.0
2016-10-14 10:30:00,214.3,214.53,214.0,214.1,24301.0,186.8856,187.0861,186.6239,186.7112,24301.0
2016-10-14 11:00:00,214.09,214.09,213.05,213.76,20329.0,186.7024,186.7024,185.7955,186.4146,20329.0
2016-10-14 11:30:00,213.57,213.82,213.11,213.39,27461.0,186.249,186.467,185.8478,186.092,27461.0
2016-10-14 12:00:00,213.31,213.66,212.85,213.53,51583.0,186.0222,186.3274,185.6211,186.2141,51583.0
2016-10-14 12:30:00,213.63,214.25,213.58,214.25,14321.0,186.3013,186.842,186.2577,186.842,14321.0
2016-10-14 13:00:00,214.18,214.95,214.0,214.75,11667.0,186.7809,187.4524,186.6239,187.278,11667.0
2016-10-14 13:30:00,214.74,215.22,214.23,214.5,13156.0,187.2693,187.6879,186.8245,187.06,13156.0
2016-10-14 14:00:00,214.56,215.01,214.08,215.01,13819.0,187.1123,187.5047,186.6937,187.5047,13819.0
2016-10-14 14:30:00,215.06,215.09,214.13,214.18,13657.0,187.5483,187.5745,186.7373,186.7809,13657.0
2016-10-14 15:00:00,214.21,214.66,214.18,214.54,12022.0,186.8071,187.1995,186.7809,187.0949,12022.0
2016-10-14 15:30:00,214.53,214.88,214.18,214.26,36301.0,187.0861,187.3914,186.7809,186.8507,36301.0
2016-10-17 09:30:00,213.87,215.75,213.45,215.16,40786.0,186.5106,188.1501,186.1443,187.6356,40786.0
2016-10-17 10:00:00,215.28,215.95,215.0,215.72,22344.0,187.7402,188.3245,187.496,188.1239,22344.0
2016-10-17 10:30:00,215.59,215.69,214.61,214.8,23729.0,188.0105,188.0978,187.1559,187.3216,23729.0
2016-10-17 11:00:00,214.86,215.79,214.81,215.39,29082.0,187.3739,188.185,187.3303,187.8361,29082.0
2016-10-17 11:30:00,215.44,215.81,215.3,215.75,50469.0,187.8797,188.2024,187.7576,188.1501,50469.0
2016-10-17 12:00:00,215.72,215.98,215.34,215.34,19299.0,188.1239,188.3507,187.7925,187.7925,19299.0
2016-10-17 12:30:00,215.21,215.77,215.18,215.29,38996.0,187.6792,188.1675,187.653,187.7489,38996.0
2016-10-17 13:00:00,215.29,215.69,214.63,214.64,30992.0,187.7489,188.0978,187.1734,187.1821,30992.0
2016-10-17 13:30:00,214.71,214.98,213.92,213.97,56510.0,187.2431,187.4786,186.5542,186.5978,56510.0
2016-10-17 14:00:00,214.0,215.0,214.0,214.61,21870.0,186.6239,187.496,186.6239,187.1559,21870.0
2016-10-17 14:30:00,214.59,215.23,214.5,214.91,24936.0,187.1385,187.6966,187.06,187.4175,24936.0
2016-10-17 15:00:00,214.91,215.19,214.71,215.15,32682.0,187.4175,187.6617,187.2431,187.6268,32682.0
2016-10-17 15:30:00,215.17,215.6,214.4,214.86,151393.0,187.6443,188.0193,186.9728,187.3739,151393.0
2016-10-18 09:30:00,214.75,215.54,204.61,206.13,338494.0,187.278,187.9669,178.4352,179.7607,338494.0
2016-10-18 10:00:00,206.12,207.88,204.36,205.93,273671.0,179.752,181.2869,178.2171,179.5863,273671.0
2016-10-18 10:30:00,205.93,207.34,205.75,206.69,113145.0,179.5863,180.8159,179.4293,180.2491,113145.0
2016-10-18 11:00:00,206.81,206.86,205.45,206.7,110709.0,180.3537,180.3973,179.1677,180.2578,110709.0
2016-10-18 11:30:00,206.86,207.3,205.19,205.74,88715.0,180.3973,180.781,178.941,179.4206,88715.0
2016-10-18 12:00:00,205.81,206.09,203.62,204.2,157609.0,179.4817,179.7258,177.5718,178.0776,157609.0
2016-10-18 12:30:00,204.23,204.53,203.68,204.06,66071.0,178.1038,178.3654,177.6241,177.9555,66071.0
2016-10-18 13:00:00,203.98,204.6,203.76,204.26,85608.0,177.8858,178.4264,177.6939,178.1299,85608.0
2016-10-18 13:30:00,204.21,204.47,203.55,204.29,63135.0,178.0863,178.3131,177.5108,178.1561,63135.0
2016-10-18 14:00:00,204.24,204.53,203.55,204.47,70217.0,178.1125,178.3654,177.5108,178.3131,70217.0
2016-10-18 14:30:00,204.49,205.39,204.49,205.26,50653.0,178.3305,179.1154,178.3305,179.002,50653.0
2016-10-18 15:00:00,205.26,205.49,204.77,205.01,64188.0,179.002,179.2026,178.5747,178.784,64188.0
2016-10-18 15:30:00,205.02,206.09,204.78,205.81,289677.0,178.7927,179.7258,178.5834,179.4817,289677.0
2016-10-19 09:30:00,205.45,206.67,203.33,203.78,89165.0,179.1677,180.2316,177.3189,177.7113,89165.0
2016-10-19 10:00:00,203.88,206.7,203.8,205.88,70308.0,177.7986,180.2578,177.7288,179.5427,70308.0
2016-10-19 10:30:00,206.04,206.06,204.41,204.84,55570.0,179.6822,179.6997,178.2608,178.6357,55570.0
2016-10-19 11:00:00,205.0,205.86,204.87,205.08,28948.0,178.7753,179.5253,178.6619,178.845,28948.0
2016-10-19 11:30:00,205.08,205.14,204.42,204.55,51587.0,178.845,178.8974,178.2695,178.3828,51587.0
2016-10-19 12:00:00,204.56,205.02,204.02,204.58,44064.0,178.3916,178.7927,177.9206,178.409,44064.0
2016-10-19 12:30:00,204.56,204.57,204.11,204.19,28423.0,178.3916,178.4003,177.9991,178.0689,28423.0
2016-10-19 13:00:00,204.2,204.98,204.14,204.93,76477.0,178.0776,178.7578,178.0253,178.7142,76477.0
2016-10-19 13:30:00,204.98,205.62,204.91,205.55,40820.0,178.7578,179.316,178.6968,179.2549,40820.0
2016-10-19 14:00:00,205.61,205.66,205.31,205.35,23393.0,179.3072,179.3508,179.0456,179.0805,23393.0
2016-10-19 14:30:00,205.36,205.69,205.21,205.28,34541.0,179.0892,179.377,178.9584,179.0195,34541.0
2016-10-19 15:00:00,205.27,205.75,205.22,205.66,35180.0,179.0107,179.4293,178.9671,179.3508,35180.0
2016-10-19 15:30:00,205.72,205.72,204.92,205.02,103471.0,179.4032,179.4032,178.7055,178.7927,103471.0
2016-10-20 09:30:00,204.79,206.85,204.75,206.64,39330.0,178.5921,180.3886,178.5573,180.2055,39330.0
2016-10-20 10:00:00,206.85,207.31,206.12,206.4,47591.0,180.3886,180.7898,179.752,179.9962,47591.0
2016-10-20 10:30:00,206.45,206.46,205.71,205.87,31005.0,180.0398,180.0485,179.3944,179.534,31005.0
2016-10-20 11:00:00,205.91,206.13,205.47,205.63,26785.0,179.5689,179.7607,179.1852,179.3247,26785.0
2016-10-20 11:30:00,205.62,206.64,205.51,206.64,34405.0,179.316,180.2055,179.22,180.2055,34405.0
2016-10-20 12:00:00,206.79,207.01,206.15,206.32,28756.0,180.3363,180.5281,179.7782,179.9264,28756.0
2016-10-20 12:30:00,206.32,206.58,205.78,206.03,24967.0,179.9264,180.1532,179.4555,179.6735,24967.0
2016-10-20 13:00:00,206.02,206.2,205.87,205.87,14179.0,179.6648,179.8218,179.534,179.534,14179.0
2016-10-20 13:30:00,205.86,205.89,205.48,205.56,24639.0,179.5253,179.5514,179.1939,179.2636,24639.0
2016-10-20 14:00:00,205.57,205.96,205.55,205.72,29400.0,179.2724,179.6125,179.2549,179.4032,29400.0
2016-10-20 14:30:00,205.86,205.86,205.51,205.51,22640.0,179.5253,179.5253,179.22,179.22,22640.0
2016-10-20 15:00:00,205.5,205.88,205.39,205.68,28380.0,179.2113,179.5427,179.1154,179.3683,28380.0
2016-10-20 15:30:00,205.68,205.74,205.34,205.46,86528.0,179.3683,179.4206,179.0718,179.1764,86528.0
2016-10-21 09:30:00,203.36,204.69,202.35,203.37,70116.0,177.3451,178.5049,176.4643,177.3538,70116.0
2016-10-21 10:00:00,203.35,204.47,202.64,204.47,50942.0,177.3364,178.3131,176.7172,178.3131,50942.0
2016-10-21 10:30:00,204.39,204.58,203.35,204.09,76582.0,178.2433,178.409,177.3364,177.9817,76582.0
2016-10-21 11:00:00,204.04,204.26,202.67,202.92,24452.0,177.9381,178.1299,176.7433,176.9614,24452.0
2016-10-21 11:30:00,202.88,203.96,202.6,203.72,29941.0,176.9265,177.8683,176.6823,177.659,29941.0
2016-10-21 12:00:00,203.55,203.9,203.11,203.17,20525.0,177.5108,177.816,177.1271,177.1794,20525.0
2016-10-21 12:30:00,203.17,203.55,202.97,203.11,38210.0,177.1794,177.5108,177.005,177.1271,38210.0
2016-10-21 13:00:00,203.07,203.2,202.43,202.48,30034.0,177.0922,177.2055,176.534,176.5776,30034.0
2016-10-21 13:30:00,202.47,203.96,202.44,203.96,34309.0,176.5689,177.8683,176.5428,177.8683,34309.0
2016-10-21 14:00:00,203.9,204.25,203.74,204.22,18560.0,177.816,178.1212,177.6765,178.0951,18560.0
2016-10-21 14:30:00,204.16,204.61,204.16,204.48,14093.0,178.0427,178.4352,178.0427,178.3218,14093.0
2016-10-21 15:00:00,204.51,204.7,204.25,204.64,19211.0,178.348,178.5137,178.1212,178.4613,19211.0
2016-10-21 15:30:00,204.71,204.71,203.73,203.77,144792.0,178.5224,178.5224,177.6677,177.7026,144792.0
2016-10-24 09:30:00,205.48,207.21,205.29,207.21,49835.0,179.1939,180.7026,179.0282,180.7026,49835.0
2016-10-24 10:00:00,206.96,207.39,205.5,206.12,57497.0,180.4845,180.8595,179.2113,179.752,57497.0
2016-10-24 10:30:00,206.18,206.79,205.82,206.29,27541.0,179.8043,180.3363,179.4904,179.9003,27541.0
2016-10-24 11:00:00,206.1,206.16,205.38,205.39,23246.0,179.7346,179.7869,179.1067,179.1154,23246.0
2016-10-24 11:30:00,205.3,205.61,204.44,204.71,23477.0,179.0369,179.3072,178.2869,178.5224,23477.0
2016-10-24 12:00:00,204.69,205.45,204.68,205.23,27531.0,178.5049,179.1677,178.4962,178.9759,27531.0
2016-10-24 12:30:00,205.23,205.76,205.13,205.72,23120.0,178.9759,179.4381,178.8886,179.4032,23120.0
2016-10-24 13:00:00,205.68,206.05,205.21,205.22,19373.0,179.3683,179.691,178.9584,178.9671,19373.0
2016-10-24 13:30:00,205.21,206.38,205.05,205.16,58871.0,178.9584,179.9787,178.8189,178.9148,58871.0
2016-10-24 14:00:00,205.16,205.36,204.72,204.89,16279.0,178.9148,179.0892,178.5311,178.6793,16279.0
2016-10-24 14:30:00,204.91,204.92,204.66,204.66,18478.0,178.6968,178.7055,178.4788,178.4788,18478.0
2016-10-24 15:00:00,204.77,205.04,204.59,205.04,27551.0,178.5747,178.8102,178.4177,178.8102,27551.0
2016-10-24 15:30:00,205.02,205.25,204.71,204.78,55464.0,178.7927,178.9933,178.5224,178.5834,55464.0
2016-10-25 09:30:00,204.27,204.33,203.47,204.33,14553.0,178.1387,178.191,177.441,178.191,14553.0
2016-10-25 10:00:00,204.49,204.52,202.74,202.92,65064.0,178.3305,178.3567,176.8044,176.9614,65064.0
2016-10-25 10:30:00,202.93,202.94,201.94,202.46,24037.0,176.9701,176.9788,176.1067,176.5602,24037.0
2016-10-25 11:00:00,202.38,203.05,202.38,202.73,19843.0,176.4904,177.0747,176.4904,176.7957,19843.0
2016-10-25 11:30:00,202.8,203.29,202.63,203.03,21323.0,176.8567,177.284,176.7085,177.0573,21323.0
2016-10-25 12:00:00,203.03,203.4,202.88,203.21,11470.0,177.0573,177.38,176.9265,177.2143,11470.0
2016-10-25 12:30:00,203.22,203.25,202.9,203.03,10869.0,177.223,177.2491,176.9439,177.0573,10869.0
2016-10-25 13:00:00,203.06,203.23,202.82,202.86,22725.0,177.0835,177.2317,176.8742,176.909,22725.0
2016-10-25 13:30:00,202.84,203.05,202.82,202.97,8941.0,176.8916,177.0747,176.8742,177.005,8941.0
2016-10-25 14:00:00,202.93,203.3,202.93,202.98,12826.0,176.9701,177.2927,176.9701,177.0137,12826.0
2016-10-25 14:30:00,202.99,203.11,202.71,202.82,12837.0,177.0224,177.1271,176.7782,176.8742,12837.0
2016-10-25 15:00:00,202.8,202.83,202.58,202.74,17587.0,176.8567,176.8829,176.6649,176.8044,17587.0
2016-10-25 15:30:00,202.73,203.15,202.72,203.07,87162.0,176.7957,177.1619,176.7869,177.0922,87162.0
2016-10-26 09:30:00,203.05,204.79,203.03,204.65,30174.0,177.0747,178.5921,177.0573,178.47,30174.0
2016-10-26 10:00:00,204.65,205.66,204.5,205.59,22046.0,178.47,179.3508,178.3392,179.2898,22046.0
2016-10-26 10:30:00,205.64,208.56,205.59,208.56,64076.0,179.3334,181.8799,179.2898,181.8799,64076.0
2016-10-26 11:00:00,208.31,208.87,207.86,207.95,36028.0,181.6618,182.1502,181.2694,181.3479,36028.0
2016-10-26 11:30:00,207.84,208.78,207.8,208.46,26674.0,181.252,182.0717,181.2171,181.7927,26674.0
2016-10-26 12:00:00,208.41,208.86,208.39,208.58,19627.0,181.749,182.1415,181.7316,181.8973,19627.0
2016-10-26 12:30:00,208.58,208.77,208.2,208.21,14972.0,181.8973,182.063,181.5659,181.5746,14972.0
2016-10-26 13:00:00,208.28,208.3,207.67,208.21,14702.0,181.6357,181.6531,181.1037,181.5746,14702.0
2016-10-26 13:30:00,208.11,208.14,207.57,207.64,33300.0,181.4874,181.5136,181.0165,181.0776,33300.0
2016-10-26 14:00:00,207.64,207.83,207.17,207.51,22970.0,181.0776,181.2432,180.6677,180.9642,22970.0
2016-10-26 14:30:00,207.45,207.6,207.3,207.56,13830.0,180.9119,181.0427,180.781,181.0078,13830.0
2016-10-26 15:00:00,207.52,207.62,207.27,207.52,16939.0,180.9729,181.0601,180.7549,180.9729,16939.0
2016-10-26 15:30:00,207.58,207.74,207.3,207.66,76961.0,181.0252,181.1648,180.781,181.095,76961.0
2016-10-27 09:30:00,209.56,209.56,207.1,207.11,27081.0,182.7519,182.7519,180.6066,180.6154,27081.0
2016-10-27 10:00:00,207.15,207.23,204.93,205.51,32343.0,180.6502,180.72,178.7142,179.22,32343.0
2016-10-27 10:30:00,205.48,206.4,205.2,205.85,21283.0,179.1939,179.9962,178.9497,179.5165,21283.0
2016-10-27 11:00:00,205.94,206.37,205.6,206.24,18435.0,179.595,179.97,179.2985,179.8566,18435.0
2016-10-27 11:30:00,206.5,207.58,206.43,207.58,17050.0,180.0834,181.0252,180.0223,181.0252,17050.0
2016-10-27 12:00:00,207.53,207.53,206.62,206.8,11356.0,180.9816,180.9816,180.188,180.345,11356.0
2016-10-27 12:30:00,206.74,206.85,206.26,206.63,10927.0,180.2927,180.3886,179.8741,180.1968,10927.0
2016-10-27 13:00:00,206.68,206.9,206.19,206.22,14652.0,180.2404,180.4322,179.813,179.8392,14652.0
2016-10-27 13:30:00,206.24,206.65,206.22,206.55,17805.0,179.8566,180.2142,179.8392,180.127,17805.0
2016-10-27 14:00:00,206.48,206.8,206.41,206.41,19923.0,180.0659,180.345,180.0049,180.0049,19923.0
2016-10-27 14:30:00,206.53,206.53,205.9,206.21,15397.0,180.1095,180.1095,179.5601,179.8305,15397.0
2016-10-27 15:00:00,206.25,206.63,206.25,206.53,19516.0,179.8654,180.1968,179.8654,180.1095,19516.0
2016-10-27 15:30:00,206.55,206.7,206.17,206.47,64931.0,180.127,180.2578,179.7956,180.0572,64931.0
2016-10-28 09:30:00,207.02,208.64,206.85,208.29,9371.0,180.5369,181.9496,180.3886,181.6444,9371.0
2016-10-28 10:00:00,208.28,208.7,207.37,208.29,17208.0,181.6357,182.002,180.8421,181.6444,17208.0
2016-10-28 10:30:00,208.38,209.48,208.38,209.14,17354.0,181.7229,182.6822,181.7229,182.3857,17354.0
2016-10-28 11:00:00,209.16,209.82,209.07,209.65,16820.0,182.4031,182.9787,182.3246,182.8304,16820.0
2016-10-28 11:30:00,209.73,210.16,209.59,209.84,16779.0,182.9002,183.2752,182.7781,182.9961,16779.0
2016-10-28 12:00:00,209.83,210.34,209.72,209.98,16946.0,182.9874,183.4322,182.8915,183.1182,16946.0
2016-10-28 12:30:00,209.91,209.98,209.24,209.63,15890.0,183.0572,183.1182,182.4729,182.813,15890.0
2016-10-28 13:00:00,209.63,209.68,207.67,208.08,25090.0,182.813,182.8566,181.1037,181.4613,25090.0
2016-10-28 13:30:00,208.0,208.09,207.33,207.87,18076.0,181.3915,181.47,180.8072,181.2781,18076.0
2016-10-28 14:00:00,207.78,208.21,207.48,208.09,39505.0,181.1996,181.5746,180.938,181.47,39505.0
2016-10-28 14:30:00,208.19,209.62,208.19,209.62,22835.0,181.5572,182.8043,181.5572,182.8043,22835.0
2016-10-28 15:00:00,209.56,209.6,208.67,209.09,28133.0,182.7519,182.7868,181.9758,182.3421,28133.0
2016-10-28 15:30:00,209.05,209.12,208.14,208.24,63361.0,182.3072,182.3682,181.5136,181.6008,63361.0
2016-10-31 09:30:00,209.25,209.25,208.24,208.66,10634.0,182.4816,182.4816,181.6008,181.9671,10634.0
2016-10-31 10:00:00,208.67,209.44,208.41,209.41,11561.0,181.9758,182.6473,181.749,182.6211,11561.0
2016-10-31 10:30:00,209.41,209.69,208.66,209.18,14677.0,182.6211,182.8653,181.9671,182.4205,14677.0
2016-10-31 11:00:00,209.14,209.68,209.04,209.68,16140.0,182.3857,182.8566,182.2985,182.8566,16140.0
2016-10-31 11:30:00,209.68,209.91,208.61,209.22,13963.0,182.8566,183.0572,181.9235,182.4554,13963.0
2016-10-31 12:00:00,209.2,209.21,208.22,208.38,17668.0,182.438,182.4467,181.5834,181.7229,17668.0
2016-10-31 12:30:00,208.49,208.97,208.49,208.71,20778.0,181.8188,182.2374,181.8188,182.0107,20778.0
2016-10-31 13:00:00,208.7,208.77,207.95,208.0,21746.0,182.002,182.063,181.3479,181.3915,21746.0
2016-10-31 13:30:00,208.04,208.57,208.04,208.19,16284.0,181.4264,181.8886,181.4264,181.5572,16284.0
2016-10-31 14:00:00,208.19,208.53,208.11,208.41,27862.0,181.5572,181.8537,181.4874,181.749,27862.0
2016-10-31 14:30:00,208.39,208.51,208.07,208.33,23796.0,181.7316,181.8363,181.4525,181.6793,23796.0
2016-10-31 15:00:00,208.28,208.64,208.21,208.51,45047.0,181.6357,181.9496,181.5746,181.8363,45047.0
2016-10-31 15:30:00,208.58,208.6,207.98,208.12,81508.0,181.8973,181.9147,181.3741,181.4961,81508.0
2016-11-01 09:30:00,208.83,209.01,207.63,207.97,23387.0,182.1153,182.2723,181.0688,181.3653,23387.0
2016-11-01 10:00:00,208.14,208.14,205.9,205.9,21357.0,181.5136,181.5136,179.5601,179.5601,21357.0
2016-11-01 10:30:00,205.95,206.51,205.23,205.95,36416.0,179.6037,180.0921,178.9759,179.6037,36416.0
2016-11-01 11:00:00,205.92,206.18,205.15,205.21,27663.0,179.5776,179.8043,178.9061,178.9584,27663.0
2016-11-01 11:30:00,205.09,205.43,204.71,205.04,16921.0,178.8538,179.1503,178.5224,178.8102,16921.0
2016-11-01 12:00:00,205.16,205.16,204.38,204.51,13709.0,178.9148,178.9148,178.2346,178.348,13709.0
2016-11-01 12:30:00,204.61,205.14,204.46,205.02,13907.0,178.4352,178.8974,178.3044,178.7927,13907.0
2016-11-01 13:00:00,205.02,205.26,204.79,205.24,25986.0,178.7927,179.002,178.5921,178.9846,25986.0
2016-11-01 13:30:00,205.16,205.16,204.1,204.41,18180.0,178.9148,178.9148,177.9904,178.2608,18180.0
2016-11-01 14:00:00,204.26,204.67,203.53,204.49,19535.0,178.1299,178.4875,177.4933,178.3305,19535.0
2016-11-01 14:30:00,204.45,204.61,204.12,204.27,19623.0,178.2956,178.4352,178.0079,178.1387,19623.0
2016-11-01 15:00:00,204.12,204.66,204.02,204.54,17134.0,178.0079,178.4788,177.9206,178.3741,17134.0
2016-11-01 15:30:00,204.55,205.18,204.39,204.81,86378.0,178.3828,178.9322,178.2433,178.6096,86378.0
2016-11-02 09:30:00,204.46,205.08,202.63,205.08,32393.0,178.3044,178.845,176.7085,178.845,32393.0
2016-11-02 10:00:00,205.33,205.33,204.45,204.69,18787.0,179.0631,179.0631,178.2956,178.5049,18787.0
2016-11-02 10:30:00,204.51,204.64,204.02,204.15,14828.0,178.348,178.4613,177.9206,178.034,14828.0
2016-11-02 11:00:00,204.33,205.01,204.03,204.17,11478.0,178.191,178.784,177.9294,178.0515,11478.0
2016-11-02 11:30:00,204.04,204.2,203.54,203.68,14995.0,177.9381,178.0776,177.502,177.6241,14995.0
2016-11-02 12:00:00,203.64,204.5,203.64,204.37,21354.0,177.5893,178.3392,177.5893,178.2259,21354.0
2016-11-02 12:30:00,204.34,204.45,204.02,204.3,17616.0,178.1997,178.2956,177.9206,178.1648,17616.0
2016-11-02 13:00:00,204.35,204.37,203.52,204.01,11105.0,178.2084,178.2259,177.4846,177.9119,11105.0
2016-11-02 13:30:00,204.0,204.45,203.94,204.36,15063.0,177.9032,178.2956,177.8509,178.2171,15063.0
2016-11-02 14:00:00,204.53,204.6,203.47,204.01,27913.0,178.3654,178.4264,177.441,177.9119,27913.0
2016-11-02 14:30:00,204.01,204.48,203.77,203.78,22970.0,177.9119,178.3218,177.7026,177.7113,22970.0
2016-11-02 15:00:00,203.77,204.2,203.77,204.13,25525.0,177.7026,178.0776,177.7026,178.0166,25525.0
2016-11-02 15:30:00,204.01,204.23,203.56,203.62,97713.0,177.9119,178.1038,177.5195,177.5718,97713.0
2016-11-03 09:30:00,203.54,203.72,202.33,203.0,14426.0,177.502,177.659,176.4468,177.0311,14426.0
2016-11-03 10:00:00,202.96,203.17,202.06,202.99,28964.0,176.9962,177.1794,176.2114,177.0224,28964.0
2016-11-03 10:30:00,202.93,203.69,202.61,203.12,26794.0,176.9701,177.6329,176.691,177.1358,26794.0
2016-11-03 11:00:00,203.18,204.44,203.13,204.44,16951.0,177.1881,178.2869,177.1445,178.2869,16951.0
2016-11-03 11:30:00,204.25,204.25,203.86,203.96,13750.0,178.1212,178.1212,177.7811,177.8683,13750.0
2016-11-03 12:00:00,204.12,204.13,203.02,203.02,12037.0,178.0079,178.0166,177.0486,177.0486,12037.0
2016-11-03 12:30:00,203.12,203.69,203.0,203.52,13671.0,177.1358,177.6329,177.0311,177.4846,13671.0
2016-11-03 13:00:00,203.51,204.19,203.5,204.05,12116.0,177.4759,178.0689,177.4672,177.9468,12116.0
2016-11-03 13:30:00,203.96,203.96,203.52,203.52,9880.0,177.8683,177.8683,177.4846,177.4846,9880.0
2016-11-03 14:00:00,203.49,204.17,203.47,204.17,7322.0,177.4584,178.0515,177.441,178.0515,7322.0
2016-11-03 14:30:00,204.17,204.32,203.75,204.01,23010.0,178.0515,178.1823,177.6852,177.9119,23010.0
2016-11-03 15:00:00,203.95,204.1,203.67,203.91,14122.0,177.8596,177.9904,177.6154,177.8247,14122.0
2016-11-03 15:30:00,203.9,204.15,203.37,204.05,46676.0,177.816,178.034,177.3538,177.9468,46676.0
2016-11-04 09:30:00,205.13,207.34,204.9,205.05,43411.0,178.8886,180.8159,178.6881,178.8189,43411.0
2016-11-04 10:00:00,205.22,208.04,205.22,207.49,24869.0,178.9671,181.4264,178.9671,180.9467,24869.0
2016-11-04 10:30:00,207.41,207.57,206.79,206.98,18549.0,180.877,181.0165,180.3363,180.502,18549.0
2016-11-04 11:00:00,206.82,207.29,206.25,207.29,42982.0,180.3625,180.7723,179.8654,180.7723,42982.0
2016-11-04 11:30:00,207.29,207.37,206.82,207.15,19260.0,180.7723,180.8421,180.3625,180.6502,19260.0
2016-11-04 12:00:00,207.3,208.38,207.3,208.38,34947.0,180.781,181.7229,180.781,181.7229,34947.0
2016-11-04 12:30:00,208.49,208.75,207.55,207.81,38257.0,181.8188,182.0456,180.9991,181.2258,38257.0
2016-11-04 13:00:00,207.84,208.0,207.15,207.31,29473.0,181.252,181.3915,180.6502,180.7898,29473.0
2016-11-04 13:30:00,207.31,207.31,206.34,206.62,23893.0,180.7898,180.7898,179.9439,180.188,23893.0
2016-11-04 14:00:00,206.64,207.21,206.53,206.75,24312.0,180.2055,180.7026,180.1095,180.3014,24312.0
2016-11-04 14:30:00,206.67,206.71,205.69,205.8,21157.0,180.2316,180.2665,179.377,179.4729,21157.0
2016-11-04 15:00:00,205.78,205.88,205.55,205.72,30427.0,179.4555,179.5427,179.2549,179.4032,30427.0
2016-11-04 15:30:00,205.68,205.78,205.05,205.26,78056.0,179.3683,179.4555,178.8189,179.002,78056.0
2016-11-07 09:30:00,209.06,209.59,208.17,208.84,24567.0,182.3159,182.7781,181.5398,182.124,24567.0
2016-11-07 10:00:00,208.81,209.27,208.05,209.27,11641.0,182.0979,182.499,181.4351,182.499,11641.0
2016-11-07 10:30:00,209.27,210.53,209.27,210.48,28405.0,182.499,183.5978,182.499,183.5542,28405.0
2016-11-07 11:00:00,210.37,210.39,209.62,209.66,13810.0,183.4583,183.4758,182.8043,182.8391,13810.0
2016-11-07 11:30:00,209.74,210.2,209.25,209.26,25065.0,182.9089,183.3101,182.4816,182.4903,25065.0
2016-11-07 12:00:00,209.44,209.48,208.96,209.32,11753.0,182.6473,182.6822,182.2287,182.5426,11753.0
2016-11-07 12:30:00,209.28,209.3,208.97,209.2,8836.0,182.5078,182.5252,182.2374,182.438,8836.0
2016-11-07 13:00:00,209.28,209.93,209.22,209.22,16624.0,182.5078,183.0746,182.4554,182.4554,16624.0
2016-11-07 13:30:00,209.31,209.63,209.07,209.63,10375.0,182.5339,182.813,182.3246,182.813,10375.0
2016-11-07 14:00:00,209.6,209.78,209.16,209.58,19749.0,182.7868,182.9438,182.4031,182.7694,19749.0
2016-11-07 14:30:00,209.56,209.9,209.32,209.32,15389.0,182.7519,183.0484,182.5426,182.5426,15389.0
2016-11-07 15:00:00,209.26,209.26,208.91,208.94,18199.0,182.4903,182.4903,182.1851,182.2112,18199.0
2016-11-07 15:30:00,208.91,209.99,208.74,209.88,50169.0,182.1851,183.1269,182.0368,183.031,50169.0
2016-11-08 09:30:00,210.02,210.28,208.82,209.57,11162.0,183.1531,183.3798,182.1066,182.7607,11162.0
2016-11-08 10:00:00,209.65,210.25,209.1,210.25,6270.0,182.8304,183.3537,182.3508,183.3537,6270.0
2016-11-08 10:30:00,210.25,211.14,210.25,211.14,9477.0,183.3537,184.1298,183.3537,184.1298,9477.0
2016-11-08 11:00:00,211.05,211.4,210.77,210.92,11215.0,184.0513,184.3566,183.8071,183.938,11215.0
2016-11-08 11:30:00,210.79,211.65,210.79,211.65,8811.0,183.8246,184.5746,183.8246,184.5746,8811.0
2016-11-08 12:00:00,211.8,212.3,211.64,211.98,9768.0,184.7054,185.1414,184.5659,184.8624,9768.0
2016-11-08 12:30:00,211.98,212.33,211.82,212.33,3842.0,184.8624,185.1676,184.7228,185.1676,3842.0
2016-11-08 13:00:00,212.33,212.5,211.87,212.48,15339.0,185.1676,185.3158,184.7664,185.2984,15339.0
2016-11-08 13:30:00,212.31,212.66,212.12,212.21,9212.0,185.1501,185.4554,184.9844,185.0629,9212.0
2016-11-08 14:00:00,212.21,212.21,211.3,211.75,29414.0,185.0629,185.0629,184.2693,184.6618,29414.0
2016-11-08 14:30:00,211.68,211.94,210.94,211.33,35056.0,184.6007,184.8275,183.9554,184.2955,35056.0
2016-11-08 15:00:00,211.33,212.18,211.3,211.96,32010.0,184.2955,185.0368,184.2693,184.8449,32010.0
2016-11-08 15:30:00,212.01,212.42,211.22,211.55,48617.0,184.8885,185.2461,184.1996,184.4874,48617.0
2016-11-09 09:30:00,210.23,220.09,209.97,220.08,162036.0,184.3517,192.998,184.1237,192.9892,162036.0
2016-11-09 10:00:00,220.06,220.06,215.0,219.08,124302.0,192.9717,192.9717,188.5345,192.1123,124302.0
2016-11-09 10:30:00,218.58,219.45,217.66,218.87,58032.0,191.6739,192.4368,190.8671,191.9282,58032.0
2016-11-09 11:00:00,218.98,222.48,218.98,222.48,62993.0,192.0246,195.0938,192.0246,195.0938,62993.0
2016-11-09 11:30:00,222.53,225.18,222.52,223.41,55742.0,195.1376,197.4614,195.1289,195.9093,55742.0
2016-11-09 12:00:00,223.59,223.62,220.44,220.5,67024.0,196.0672,196.0935,193.3049,193.3575,67024.0
2016-11-09 12:30:00,220.46,222.11,220.29,221.7,40304.0,193.3224,194.7693,193.1734,194.4098,40304.0
2016-11-09 13:00:00,221.72,221.76,219.91,220.31,29651.0,194.4273,194.4624,192.8401,193.1909,29651.0
2016-11-09 13:30:00,220.28,220.56,219.16,219.9,40224.0,193.1646,193.4101,192.1825,192.8314,40224.0
2016-11-09 14:00:00,219.96,221.43,219.54,221.43,54263.0,192.884,194.173,192.5157,194.173,54263.0
2016-11-09 14:30:00,221.27,222.06,220.0,220.95,55168.0,194.0327,194.7255,192.9191,193.7521,55168.0
2016-11-09 15:00:00,221.11,222.64,220.9,221.86,57024.0,193.8924,195.2341,193.7083,194.5501,57024.0
2016-11-09 15:30:00,221.93,222.06,219.0,220.26,144159.0,194.6115,194.7255,192.0422,193.1471,144159.0
2016-11-10 09:30:00,222.73,227.15,222.2,225.85,69227.0,195.313,199.1889,194.8483,198.049,69227.0
2016-11-10 10:00:00,225.83,227.53,225.09,226.56,86384.0,198.0314,199.5222,197.3825,198.6716,86384.0
2016-11-10 10:30:00,227.0,227.14,223.88,224.29,74801.0,199.0574,199.1802,196.3215,196.681,74801.0
2016-11-10 11:00:00,224.2,226.7,223.61,225.19,85956.0,196.6021,198.7943,196.0847,197.4702,85956.0
2016-11-10 11:30:00,225.23,227.1,224.87,226.22,52300.0,197.5053,199.1451,197.1896,198.3734,52300.0
2016-11-10 12:00:00,226.15,227.0,225.56,226.45,31600.0,198.312,199.0574,197.7947,198.5751,31600.0
2016-11-10 12:30:00,226.45,227.16,226.29,226.74,59132.0,198.5751,199.1977,198.4348,198.8294,59132.0
2016-11-10 13:00:00,226.66,227.12,226.04,226.73,36114.0,198.7593,199.1626,198.2156,198.8206,36114.0
2016-11-10 13:30:00,226.78,227.08,226.05,226.9,67595.0,198.8645,199.1276,198.2243,198.9697,67595.0
2016-11-10 14:00:00,226.84,229.6,226.69,229.29,82153.0,198.9171,201.3374,198.7856,201.0655,82153.0
2016-11-10 14:30:00,229.28,229.39,227.97,228.14,104659.0,201.0567,201.1532,199.908,200.0571,104659.0
2016-11-10 15:00:00,228.19,228.23,227.5,227.99,77341.0,200.1009,200.136,199.4959,199.9255,77341.0
2016-11-10 15:30:00,227.91,227.93,226.94,227.25,148005.0,199.8554,199.8729,199.0048,199.2766,148005.0
2016-11-11 09:30:00,227.67,229.89,227.35,227.94,98033.0,199.6449,201.5917,199.3643,199.8817,98033.0
2016-11-11 10:00:00,227.72,229.8,225.91,226.64,178324.0,199.6888,201.5127,198.1016,198.7417,178324.0
2016-11-11 10:30:00,226.9,226.9,221.07,224.33,204041.0,198.9697,198.9697,193.8574,196.7161,204041.0
2016-11-11 11:00:00,224.28,224.49,217.18,221.95,276165.0,196.6722,196.8564,190.4462,194.629,276165.0
2016-11-11 11:30:00,222.21,223.86,214.26,216.4,286178.0,194.857,196.3039,187.8856,189.7622,286178.0
2016-11-11 12:00:00,216.43,218.49,215.65,217.45,166117.0,189.7885,191.5949,189.1045,190.683,166117.0
2016-11-11 12:30:00,217.8,218.84,217.5,217.73,48625.0,190.9899,191.9019,190.7268,190.9285,48625.0
2016-11-11 13:00:00,217.61,218.86,217.16,218.71,79858.0,190.8233,191.9194,190.4287,191.7879,79858.0
2016-11-11 13:30:00,218.7,220.05,218.63,219.1,45029.0,191.7791,192.9629,191.7177,192.1299,45029.0
2016-11-11 14:00:00,219.1,223.25,218.61,223.17,113622.0,192.1299,195.769,191.7002,195.6989,113622.0
2016-11-11 14:30:00,223.09,225.47,223.04,224.75,113811.0,195.6287,197.7157,195.5849,197.0844,113811.0
2016-11-11 15:00:00,224.74,226.24,224.32,226.03,94919.0,197.0756,198.391,196.7073,198.2068,94919.0
2016-11-11 15:30:00,226.13,226.98,224.67,226.62,226655.0,198.2945,199.0399,197.0142,198.7242,226655.0
2016-11-14 09:30:00,226.78,228.48,225.26,227.05,55053.0,198.8645,200.3552,197.5316,199.1012,55053.0
2016-11-14 10:00:00,227.23,228.33,227.19,228.07,48743.0,199.2591,200.2237,199.224,199.9957,48743.0
2016-11-14 10:30:00,227.93,228.06,226.31,226.59,45422.0,199.8729,199.9869,198.4523,198.6979,45422.0
2016-11-14 11:00:00,226.13,226.29,224.98,225.74,37612.0,198.2945,198.4348,197.2861,197.9525,37612.0
2016-11-14 11:30:00,225.85,225.85,224.01,224.01,19528.0,198.049,198.049,196.4355,196.4355,19528.0
2016-11-14 12:00:00,224.14,224.32,222.78,222.78,32479.0,196.5495,196.7073,195.3569,195.3569,32479.0
2016-11-14 12:30:00,222.82,223.6,222.47,222.88,21298.0,195.3919,196.0759,195.085,195.4446,21298.0
2016-11-14 13:00:00,222.92,223.48,222.33,223.42,44916.0,195.4796,195.9707,194.9623,195.9181,44916.0
2016-11-14 13:30:00,223.46,223.58,222.55,222.68,28738.0,195.9532,196.0584,195.1552,195.2692,28738.0
2016-11-14 14:00:00,222.54,223.52,222.1,223.49,38034.0,195.1464,196.0058,194.7606,195.9795,38034.0
2016-11-14 14:30:00,223.48,223.48,222.52,222.73,74652.0,195.9707,195.9707,195.1289,195.313,74652.0
2016-11-14 15:00:00,222.88,223.53,222.72,223.51,38148.0,195.4446,196.0145,195.3042,195.997,38148.0
2016-11-14 15:30:00,223.54,223.77,222.88,223.33,93926.0,196.0233,196.225,195.4446,195.8392,93926.0
2016-11-15 09:30:00,223.02,223.86,220.66,221.21,32035.0,195.5673,196.3039,193.4978,193.9801,32035.0
2016-11-15 10:00:00,221.16,221.66,219.57,219.71,34598.0,193.9363,194.3747,192.542,192.6648,34598.0
2016-11-15 10:30:00,219.81,221.74,219.64,221.58,36256.0,192.7525,194.4449,192.6034,194.3046,36256.0
2016-11-15 11:00:00,221.39,222.66,221.29,221.86,22926.0,194.138,195.2516,194.0503,194.5501,22926.0
2016-11-15 11:30:00,221.83,222.5,221.41,221.72,18674.0,194.5238,195.1113,194.1555,194.4273,18674.0
2016-11-15 12:00:00,221.64,222.4,221.62,222.1,26945.0,194.3572,195.0236,194.3397,194.7606,26945.0
2016-11-15 12:30:00,222.07,222.18,221.62,221.89,27824.0,194.7343,194.8307,194.3397,194.5764,27824.0
2016-11-15 13:00:00,221.93,222.27,221.86,222.17,22113.0,194.6115,194.9096,194.5501,194.822,22113.0
2016-11-15 13:30:00,222.17,222.55,221.73,222.47,39592.0,194.822,195.1552,194.4361,195.085,39592.0
2016-11-15 14:00:00,222.47,223.21,222.34,222.91,45607.0,195.085,195.7339,194.971,195.4709,45607.0
2016-11-15 14:30:00,222.88,223.74,222.85,223.66,34111.0,195.4446,196.1987,195.4182,196.1285,34111.0
2016-11-15 15:00:00,223.69,224.32,223.69,224.25,24502.0,196.1548,196.7073,196.1548,196.6459,24502.0
2016-11-15 15:30:00,224.24,224.28,223.67,223.87,80378.0,196.6371,196.6722,196.1373,196.3127,80378.0
2016-11-16 09:30:00,223.14,224.89,223.14,224.11,30687.0,195.6725,197.2071,195.6725,196.5231,30687.0
2016-11-16 10:00:00,224.18,224.64,223.91,223.91,28046.0,196.5845,196.9879,196.3478,196.3478,28046.0
2016-11-16 10:30:00,223.92,224.52,223.56,224.37,18181.0,196.3565,196.8827,196.0408,196.7511,18181.0
2016-11-16 11:00:00,224.29,224.96,224.18,224.96,16051.0,196.681,197.2685,196.5845,197.2685,16051.0
2016-11-16 11:30:00,224.94,225.05,224.19,224.19,9076.0,197.251,197.3474,196.5933,196.5933,9076.0
2016-11-16 12:00:00,224.42,224.42,223.75,223.75,18163.0,196.795,196.795,196.2075,196.2075,18163.0
2016-11-16 12:30:00,223.95,224.33,223.74,224.14,19555.0,196.3828,196.7161,196.1987,196.5495,19555.0
2016-11-16 13:00:00,224.02,224.06,223.76,223.93,11204.0,196.4442,196.4793,196.2162,196.3653,11204.0
2016-11-16 13:30:00,223.87,224.37,223.87,224.19,24702.0,196.3127,196.7511,196.3127,196.5933,24702.0
2016-11-16 14:00:00,224.13,224.43,224.0,224.22,10863.0,196.5407,196.8038,196.4267,196.6196,10863.0
2016-11-16 14:30:00,224.25,224.98,224.25,224.97,37390.0,196.6459,197.2861,196.6459,197.2773,37390.0
2016-11-16 15:00:00,224.96,225.4,224.82,225.28,52269.0,197.2685,197.6544,197.1457,197.5491,52269.0
2016-11-16 15:30:00,225.27,225.27,224.57,224.64,78090.0,197.5404,197.5404,196.9265,196.9879,78090.0
2016-11-17 09:30:00,224.55,225.0,223.18,223.18,73432.0,196.909,197.3036,195.7076,195.7076,73432.0
2016-11-17 10:00:00,223.33,223.67,222.08,222.17,16753.0,195.8392,196.1373,194.743,194.822,16753.0
2016-11-17 10:30:00,222.19,222.94,222.03,222.62,17927.0,194.8395,195.4972,194.6992,195.2166,17927.0
2016-11-17 11:00:00,222.7,223.12,221.65,221.88,24555.0,195.2867,195.655,194.366,194.5676,24555.0
2016-11-17 11:30:00,222.22,222.91,221.78,222.02,29861.0,194.8658,195.4709,194.48,194.6904,29861.0
2016-11-17 12:00:00,222.18,222.47,221.92,222.23,30123.0,194.8307,195.085,194.6027,194.8746,30123.0
2016-11-17 12:30:00,222.34,222.58,221.89,222.52,14853.0,194.971,195.1815,194.5764,195.1289,14853.0
2016-11-17 13:00:00,222.52,222.52,221.92,221.99,18324.0,195.1289,195.1289,194.6027,194.6641,18324.0
2016-11-17 13:30:00,221.94,222.07,221.33,221.42,23011.0,194.6203,194.7343,194.0854,194.1643,23011.0
2016-11-17 14:00:00,221.38,222.02,221.36,221.5,11869.0,194.1292,194.6904,194.1117,194.2344,11869.0
2016-11-17 14:30:00,221.67,221.92,220.69,220.84,36701.0,194.3835,194.6027,193.5241,193.6557,36701.0
2016-11-17 15:00:00,220.84,221.03,220.29,220.43,32184.0,193.6557,193.8223,193.1734,193.2961,32184.0
2016-11-17 15:30:00,220.41,220.51,219.97,220.0,101853.0,193.2786,193.3663,192.8928,192.9191,101853.0
2016-11-18 09:30:00,218.83,221.62,218.83,219.53,61877.0,191.8931,194.3397,191.8931,192.5069,61877.0
2016-11-18 10:00:00,219.79,220.39,219.72,219.97,42296.0,192.7349,193.2611,192.6735,192.8928,42296.0
2016-11-18 10:30:00,219.97,220.27,219.31,219.51,72795.0,192.8928,193.1558,192.314,192.4894,72795.0
2016-11-18 11:00:00,219.63,219.68,218.87,219.04,30449.0,192.5946,192.6385,191.9282,192.0772,30449.0
2016-11-18 11:30:00,219.06,219.6,218.59,218.79,28074.0,192.0948,192.5683,191.6826,191.858,28074.0
2016-11-18 12:00:00,218.76,219.2,218.49,218.73,15861.0,191.8317,192.2175,191.5949,191.8054,15861.0
2016-11-18 12:30:00,219.0,219.96,218.93,219.92,18179.0,192.0422,192.884,191.9808,192.8489,18179.0
2016-11-18 13:00:00,219.94,220.19,219.37,219.38,16552.0,192.8665,193.0857,192.3666,192.3754,16552.0
2016-11-18 13:30:00,219.3,219.4,218.62,219.07,25826.0,192.3052,192.3929,191.7089,192.1035,25826.0
2016-11-18 14:00:00,219.07,219.07,217.24,217.62,56207.0,192.1035,192.1035,190.4988,190.832,56207.0
2016-11-18 14:30:00,217.53,217.69,217.03,217.13,32508.0,190.7531,190.8934,190.3147,190.4024,32508.0
2016-11-18 15:00:00,217.24,217.6,216.49,217.6,66232.0,190.4988,190.8145,189.8411,190.8145,66232.0
2016-11-18 15:30:00,217.57,218.06,217.33,217.49,94449.0,190.7882,191.2179,190.5777,190.718,94449.0
2016-11-21 09:30:00,219.52,220.97,218.83,219.56,57415.0,192.4982,193.7697,191.8931,192.5332,57415.0
2016-11-21 10:00:00,219.63,219.94,218.87,219.24,63921.0,192.5946,192.8665,191.9282,192.2526,63921.0
2016-11-21 10:30:00,219.25,220.45,219.2,220.44,34349.0,192.2614,193.3137,192.2175,193.3049,34349.0
2016-11-21 11:00:00,220.25,220.25,219.61,219.61,10469.0,193.1383,193.1383,192.5771,192.5771,10469.0
2016-11-21 11:30:00,219.76,219.9,219.46,219.51,16388.0,192.7086,192.8314,192.4455,192.4894,16388.0
2016-11-21 12:00:00,219.55,220.36,219.42,220.27,17764.0,192.5245,193.2348,192.4105,193.1558,17764.0
2016-11-21 12:30:00,220.3,220.93,220.23,220.55,14515.0,193.1821,193.7346,193.1208,193.4014,14515.0
2016-11-21 13:00:00,220.71,221.08,220.41,220.74,35920.0,193.5417,193.8661,193.2786,193.568,35920.0
2016-11-21 13:30:00,220.74,220.86,220.51,220.51,21728.0,193.568,193.6732,193.3663,193.3663,21728.0
2016-11-21 14:00:00,220.49,221.76,220.32,221.73,36410.0,193.3488,194.4624,193.1997,194.4361,36410.0
2016-11-21 14:30:00,221.6,221.95,221.51,221.75,35675.0,194.3221,194.629,194.2432,194.4537,35675.0
2016-11-21 15:00:00,221.75,222.06,221.64,221.83,50774.0,194.4537,194.7255,194.3572,194.5238,50774.0
2016-11-21 15:30:00,221.83,222.1,221.58,222.0,110394.0,194.5238,194.7606,194.3046,194.6729,110394.0
2016-11-22 09:30:00,223.44,223.44,220.6,221.0,26136.0,195.9356,195.9356,193.4452,193.796,26136.0
2016-11-22 10:00:00,221.02,223.01,221.0,222.91,33679.0,193.8135,195.5586,193.796,195.4709,33679.0
2016-11-22 10:30:00,223.0,224.83,223.0,224.83,59954.0,195.5498,197.1545,195.5498,197.1545,59954.0
2016-11-22 11:00:00,224.7,224.89,223.39,223.39,25047.0,197.0405,197.2071,195.8918,195.8918,25047.0
2016-11-22 11:30:00,223.61,224.42,223.41,224.22,36700.0,196.0847,196.795,195.9093,196.6196,36700.0
2016-11-22 12:00:00,224.06,224.98,223.85,224.9,40309.0,196.4793,197.2861,196.2952,197.2159,40309.0
2016-11-22 12:30:00,224.71,224.97,224.16,224.67,23650.0,197.0493,197.2773,196.567,197.0142,23650.0
2016-11-22 13:00:00,224.6,225.33,224.5,225.03,18746.0,196.9528,197.593,196.8651,197.3299,18746.0
2016-11-22 13:30:00,225.13,225.29,224.69,225.14,20183.0,197.4176,197.5579,197.0318,197.4264,20183.0
2016-11-22 14:00:00,225.15,225.3,224.61,224.74,20438.0,197.4351,197.5667,196.9616,197.0756,20438.0
2016-11-22 14:30:00,224.72,224.88,224.38,224.42,25808.0,197.0581,197.1984,196.7599,196.795,25808.0
2016-11-22 15:00:00,224.44,224.96,224.36,224.72,38571.0,196.8125,197.2685,196.7424,197.0581,38571.0
2016-11-22 15:30:00,224.68,225.21,224.68,225.02,83891.0,197.023,197.4877,197.023,197.3211,83891.0
2016-11-23 09:30:00,225.66,225.66,223.84,223.84,21476.0,197.8823,197.8823,196.2864,196.2864,21476.0
2016-11-23 10:00:00,223.81,225.23,223.4,225.19,19142.0,196.2601,197.5053,195.9005,197.4702,19142.0
2016-11-23 10:30:00,225.25,225.27,224.35,224.38,76465.0,197.5228,197.5404,196.7336,196.7599,76465.0
2016-11-23 11:00:00,224.4,225.03,224.4,224.9,34908.0,196.7774,197.3299,196.7774,197.2159,34908.0
2016-11-23 11:30:00,224.96,224.96,224.4,224.83,16455.0,197.2685,197.2685,196.7774,197.1545,16455.0
2016-11-23 12:00:00,224.82,224.99,224.71,224.82,5922.0,197.1457,197.2948,197.0493,197.1457,5922.0
2016-11-23 12:30:00,224.85,225.0,224.55,224.59,8567.0,197.1721,197.3036,196.909,196.9441,8567.0
2016-11-23 13:00:00,224.76,224.92,224.55,224.55,13605.0,197.0931,197.2334,196.909,196.909,13605.0
2016-11-23 13:30:00,224.66,225.0,224.59,224.81,13312.0,197.0054,197.3036,196.9441,197.137,13312.0
2016-11-23 14:00:00,224.81,224.93,224.71,224.85,9058.0,197.137,197.2422,197.0493,197.1721,9058.0
2016-11-23 14:30:00,224.86,224.95,224.59,224.73,12253.0,197.1808,197.2597,196.9441,197.0668,12253.0
2016-11-23 15:00:00,224.73,224.73,224.21,224.27,21812.0,197.0668,197.0668,196.6108,196.6635,21812.0
2016-11-23 15:30:00,224.2,224.63,224.14,224.59,68691.0,196.6021,196.9791,196.5495,196.9441,68691.0
2016-11-25 09:30:00,225.2,225.3,224.09,224.98,14869.0,197.479,197.5667,196.5056,197.2861,14869.0
2016-11-25 10:00:00,224.79,225.0,224.43,224.98,9658.0,197.1194,197.3036,196.8038,197.2861,9658.0
2016-11-25 10:30:00,224.98,225.22,224.83,225.22,13603.0,197.2861,197.4965,197.1545,197.4965,13603.0
2016-11-25 11:00:00,225.15,225.32,225.11,225.25,6358.0,197.4351,197.5842,197.4001,197.5228,6358.0
2016-11-25 11:30:00,225.27,225.64,225.27,225.57,4774.0,197.5404,197.8648,197.5404,197.8034,4774.0
2016-11-25 12:00:00,225.58,225.58,225.26,225.26,7637.0,197.8122,197.8122,197.5316,197.5316,7637.0
2016-11-25 12:30:00,225.3,225.77,225.25,225.34,26059.0,197.5667,197.9788,197.5228,197.6017,26059.0
2016-11-28 09:30:00,225.16,226.27,223.39,224.39,44907.0,197.4439,198.4173,195.8918,196.7687,44907.0
2016-11-28 10:00:00,224.4,224.71,222.79,223.31,52058.0,196.7774,197.0493,195.3656,195.8216,52058.0
2016-11-28 10:30:00,223.54,224.56,223.26,223.37,24870.0,196.0233,196.9178,195.7778,195.8742,24870.0
2016-11-28 11:00:00,223.46,223.65,222.88,223.57,12497.0,195.9532,196.1198,195.4446,196.0496,12497.0
2016-11-28 11:30:00,223.86,224.28,223.77,223.78,16417.0,196.3039,196.6722,196.225,196.2338,16417.0
2016-11-28 12:00:00,223.86,224.2,223.62,224.08,16057.0,196.3039,196.6021,196.0935,196.4968,16057.0
2016-11-28 12:30:00,224.13,224.32,223.83,223.88,13678.0,196.5407,196.7073,196.2776,196.3215,13678.0
2016-11-28 13:00:00,223.8,223.92,223.35,223.67,12090.0,196.2513,196.3565,195.8567,196.1373,12090.0
2016-11-28 13:30:00,223.76,224.24,223.66,224.12,17265.0,196.2162,196.6371,196.1285,196.5319,17265.0
2016-11-28 14:00:00,224.17,224.43,224.08,224.12,30639.0,196.5758,196.8038,196.4968,196.5319,30639.0
2016-11-28 14:30:00,224.01,224.26,224.01,224.12,16590.0,196.4355,196.6547,196.4355,196.5319,16590.0
2016-11-28 15:00:00,224.11,224.14,223.51,223.52,26950.0,196.5231,196.5495,195.997,196.0058,26950.0
2016-11-28 15:30:00,223.53,223.79,223.43,223.67,64156.0,196.0145,196.2425,195.9269,196.1373,64156.0
2016-11-29 09:30:00,223.56,224.57,222.62,223.34,20295.0,196.0408,196.9265,195.2166,195.8479,20295.0
2016-11-29 10:00:00,223.38,224.89,223.23,224.69,33906.0,195.883,197.2071,195.7515,197.0318,33906.0
2016-11-29 10:30:00,224.54,224.98,224.23,224.98,12472.0,196.9002,197.2861,196.6284,197.2861,12472.0
2016-11-29 11:00:00,225.05,225.31,224.74,224.91,11709.0,197.3474,197.5754,197.0756,197.2247,11709.0
2016-11-29 11:30:00,225.02,226.14,224.92,226.14,15462.0,197.3211,198.3033,197.2334,198.3033,15462.0
2016-11-29 12:00:00,225.84,226.1,225.45,225.6,13475.0,198.0402,198.2682,197.6982,197.8297,13475.0
2016-11-29 12:30:00,225.55,226.6,225.5,226.59,25280.0,197.7859,198.7066,197.742,198.6979,25280.0
2016-11-29 13:00:00,226.41,227.5,226.34,227.5,30356.0,198.54,199.4959,198.4786,199.4959,30356.0
2016-11-29 13:30:00,227.41,227.86,227.22,227.37,22492.0,199.4169,199.8115,199.2503,199.3819,22492.0
2016-11-29 14:00:00,227.33,227.88,227.11,227.81,21019.0,199.3468,199.8291,199.1539,199.7677,21019.0
2016-11-29 14:30:00,227.85,227.85,226.69,226.86,18441.0,199.8028,199.8028,198.7856,198.9346,18441.0
2016-11-29 15:00:00,226.87,226.88,226.18,226.41,15058.0,198.9434,198.9522,198.3383,198.54,15058.0
2016-11-29 15:30:00,226.39,226.79,226.3,226.37,42167.0,198.5225,198.8733,198.4436,198.505,42167.0
2016-11-30 09:30:00,227.88,232.0,226.71,232.0,83844.0,199.8291,203.4419,198.8031,203.4419,83844.0
2016-11-30 10:00:00,231.99,234.21,231.75,232.39,97005.0,203.4332,205.3799,203.2227,203.7839,97005.0
2016-11-30 10:30:00,232.3,233.77,231.28,231.72,42156.0,203.705,204.994,202.8106,203.1964,42156.0
2016-11-30 11:00:00,231.73,232.06,231.42,231.88,36865.0,203.2052,203.4945,202.9333,203.3367,36865.0
2016-11-30 11:30:00,231.82,232.26,231.45,232.22,28973.0,203.2841,203.6699,202.9596,203.6348,28973.0
2016-11-30 12:00:00,232.22,232.94,232.04,232.94,35169.0,203.6348,204.2662,203.477,204.2662,35169.0
2016-11-30 12:30:00,232.93,233.14,232.46,232.46,28113.0,204.2574,204.4416,203.8453,203.8453,28113.0
2016-11-30 13:00:00,232.49,233.35,232.26,233.35,23855.0,203.8716,204.6257,203.6699,204.6257,23855.0
2016-11-30 13:30:00,233.33,233.33,231.91,231.91,29521.0,204.6082,204.6082,203.363,203.363,29521.0
2016-11-30 14:00:00,231.77,231.84,230.68,230.69,23393.0,203.2402,203.3016,202.2844,202.2932,23393.0
2016-11-30 14:30:00,230.7,231.14,230.0,231.11,44232.0,202.302,202.6878,201.6881,202.6615,44232.0
2016-11-30 15:00:00,231.2,231.92,231.08,231.45,32797.0,202.7404,203.3718,202.6352,202.9596,32797.0
2016-11-30 15:30:00,231.47,231.71,230.6,230.71,108496.0,202.9772,203.1876,202.2143,202.3107,108496.0
2016-12-01 09:30:00,231.69,235.68,231.69,235.37,78613.0,203.1701,206.6689,203.1701,206.3971,78613.0
2016-12-01 10:00:00,235.3,239.13,235.2,238.38,100627.0,206.3357,209.6943,206.248,209.0366,100627.0
2016-12-01 10:30:00,238.35,238.81,237.67,237.75,82314.0,209.0103,209.4136,208.414,208.4841,82314.0
2016-12-01 11:00:00,237.64,238.56,237.64,238.54,83655.0,208.3877,209.1944,208.3877,209.1769,83655.0
2016-12-01 11:30:00,238.5,239.06,238.39,238.74,78647.0,209.1418,209.6329,209.0453,209.3523,78647.0
2016-12-01 12:00:00,238.58,238.93,237.75,238.71,51211.0,209.212,209.5189,208.4841,209.326,51211.0
2016-12-01 12:30:00,238.71,239.07,237.87,238.0,61056.0,209.326,209.6416,208.5894,208.7034,61056.0
2016-12-01 13:00:00,237.88,238.63,236.69,238.55,55226.0,208.5981,209.2558,207.5546,209.1857,55226.0
2016-12-01 13:30:00,238.42,239.07,238.42,238.75,31388.0,209.0717,209.6416,209.0717,209.361,31388.0
2016-12-01 14:00:00,238.77,239.08,238.68,238.92,46187.0,209.3786,209.6504,209.2997,209.5101,46187.0
2016-12-01 14:30:00,238.84,239.76,238.8,238.9,62950.0,209.44,210.2467,209.4049,209.4926,62950.0
2016-12-01 15:00:00,238.9,239.04,237.18,237.25,67813.0,209.4926,209.6153,207.9843,208.0457,67813.0
2016-12-01 15:30:00,237.37,238.15,237.26,238.09,118871.0,208.1509,208.8349,208.0544,208.7823,118871.0
2016-12-02 09:30:00,237.95,238.88,237.81,238.72,66900.0,208.6595,209.475,208.5367,209.3347,66900.0
2016-12-02 10:00:00,238.64,239.13,237.79,237.91,51604.0,209.2646,209.6943,208.5192,208.6244,51604.0
2016-12-02 10:30:00,237.92,238.64,237.46,237.95,30913.0,208.6332,209.2646,208.2298,208.6595,30913.0
2016-12-02 11:00:00,237.85,238.06,237.5,237.61,74799.0,208.5718,208.756,208.2649,208.3614,74799.0
2016-12-02 11:30:00,237.51,237.92,236.33,237.92,92397.0,208.2737,208.6332,207.2389,208.6332,92397.0
2016-12-02 12:00:00,237.7,237.7,236.06,237.3,36684.0,208.4403,208.4403,207.0022,208.0895,36684.0
2016-12-02 12:30:00,237.08,237.67,236.47,237.66,30998.0,207.8966,208.414,207.3617,208.4052,30998.0
2016-12-02 13:00:00,237.68,237.68,235.82,236.42,31781.0,208.4227,208.4227,206.7917,207.3178,31781.0
2016-12-02 13:30:00,236.24,237.02,235.96,236.03,23485.0,207.16,207.844,206.9145,206.9759,23485.0
2016-12-02 14:00:00,236.01,236.04,234.77,235.79,38608.0,206.9583,206.9846,205.871,206.7654,38608.0
2016-12-02 14:30:00,235.72,235.85,235.08,235.71,39152.0,206.704,206.818,206.1428,206.6952,39152.0
2016-12-02 15:00:00,235.5,236.3,235.38,236.21,41876.0,206.5111,207.2126,206.4059,207.1337,41876.0
2016-12-02 15:30:00,236.07,236.86,236.07,236.48,79421.0,207.0109,207.7037,207.0109,207.3705,79421.0
2016-12-05 09:30:00,237.5,237.97,236.72,237.25,123188.0,208.2649,208.677,207.5809,208.0457,123188.0
2016-12-05 10:00:00,237.3,239.59,237.27,237.92,46788.0,208.0895,210.0976,208.0632,208.6332,46788.0
2016-12-05 10:30:00,237.92,238.11,237.38,238.0,30625.0,208.6332,208.7998,208.1597,208.7034,30625.0
2016-12-05 11:00:00,237.95,237.97,237.17,237.17,37146.0,208.6595,208.677,207.9755,207.9755,37146.0
2016-12-05 11:30:00,237.25,237.71,236.67,236.71,52954.0,208.0457,208.4491,207.5371,207.5721,52954.0
2016-12-05 12:00:00,236.9,237.15,236.6,236.86,44403.0,207.7388,207.958,207.4757,207.7037,44403.0
2016-12-05 12:30:00,236.87,236.93,236.33,236.64,36511.0,207.7125,207.7651,207.2389,207.5108,36511.0
2016-12-05 13:00:00,236.75,237.14,236.39,236.87,30977.0,207.6072,207.9492,207.2915,207.7125,30977.0
2016-12-05 13:30:00,236.77,236.82,236.05,236.2,54643.0,207.6248,207.6686,206.9934,207.1249,54643.0
2016-12-05 14:00:00,236.14,236.18,234.79,235.04,59344.0,207.0723,207.1074,205.8885,206.1077,59344.0
2016-12-05 14:30:00,235.02,235.24,234.59,235.19,46641.0,206.0902,206.2831,205.7131,206.2393,46641.0
2016-12-05 15:00:00,235.14,235.67,235.02,235.5,61918.0,206.1954,206.6602,206.0902,206.5111,61918.0
2016-12-05 15:30:00,235.49,235.63,235.21,235.29,178051.0,206.5023,206.6251,206.2568,206.3269,178051.0
2016-12-06 09:30:00,231.36,235.65,230.42,234.68,57347.0,202.8807,206.6426,202.0564,205.792,57347.0
2016-12-06 10:00:00,235.15,235.96,234.66,235.86,18463.0,206.2042,206.9145,205.7745,206.8268,18463.0
2016-12-06 10:30:00,235.82,235.91,234.7,235.42,82780.0,206.7917,206.8706,205.8096,206.4409,82780.0
2016-12-06 11:00:00,235.52,235.52,234.91,235.26,30986.0,206.5286,206.5286,205.9937,206.3006,30986.0
2016-12-06 11:30:00,235.36,235.64,235.0,235.03,41809.0,206.3883,206.6339,206.0726,206.0989,41809.0
2016-12-06 12:00:00,235.0,235.31,234.68,235.31,23804.0,206.0726,206.3445,205.792,206.3445,23804.0
2016-12-06 12:30:00,235.22,235.59,234.44,234.63,29042.0,206.2656,206.59,205.5816,205.7482,29042.0
2016-12-06 13:00:00,234.65,235.44,234.65,235.23,27311.0,205.7657,206.4585,205.7657,206.2743,27311.0
2016-12-06 13:30:00,235.19,236.53,235.19,235.87,54031.0,206.2393,207.4143,206.2393,206.8355,54031.0
2016-12-06 14:00:00,236.08,236.53,235.02,235.04,41655.0,207.0197,207.4143,206.0902,206.1077,41655.0
2016-12-06 14:30:00,235.04,236.38,235.03,236.2,34025.0,206.1077,207.2828,206.0989,207.1249,34025.0
2016-12-06 15:00:00,236.07,236.57,235.95,236.0,58158.0,207.0109,207.4494,206.9057,206.9495,58158.0
2016-12-06 15:30:00,236.01,236.48,235.98,236.31,256322.0,206.9583,207.3705,206.932,207.2214,256322.0
2016-12-07 09:30:00,236.18,236.9,235.51,236.1,49079.0,207.1074,207.7388,206.5199,207.0372,49079.0
2016-12-07 10:00:00,236.35,236.55,235.61,235.87,47005.0,207.2565,207.4318,206.6076,206.8355,47005.0
2016-12-07 10:30:00,235.96,236.52,235.96,236.24,22600.0,206.9145,207.4055,206.9145,207.16,22600.0
2016-12-07 11:00:00,236.29,236.99,236.03,236.17,26224.0,207.2038,207.8177,206.9759,207.0986,26224.0
2016-12-07 11:30:00,236.17,236.63,236.17,236.46,8533.0,207.0986,207.502,207.0986,207.3529,8533.0
2016-12-07 12:00:00,236.48,236.63,236.32,236.56,11265.0,207.3705,207.502,207.2302,207.4406,11265.0
2016-12-07 12:30:00,236.51,236.76,236.37,236.48,12975.0,207.3968,207.616,207.274,207.3705,12975.0
2016-12-07 13:00:00,236.52,236.94,236.44,236.81,69959.0,207.4055,207.7738,207.3354,207.6598,69959.0
2016-12-07 13:30:00,236.89,237.26,236.77,237.07,76650.0,207.73,208.0544,207.6248,207.8878,76650.0
2016-12-07 14:00:00,237.01,237.25,236.82,236.82,28937.0,207.8352,208.0457,207.6686,207.6686,28937.0
2016-12-07 14:30:00,236.9,237.55,236.84,237.38,37297.0,207.7388,208.3087,207.6861,208.1597,37297.0
2016-12-07 15:00:00,237.38,237.41,236.94,237.21,106953.0,208.1597,208.186,207.7738,208.0106,106953.0
2016-12-07 15:30:00,237.17,237.5,236.98,237.08,93418.0,207.9755,208.2649,207.8089,207.8966,93418.0
2016-12-08 09:30:00,237.47,239.52,237.07,238.59,79636.0,208.2386,210.0363,207.8878,209.2207,79636.0
2016-12-08 10:00:00,238.55,238.55,237.14,237.26,19252.0,209.1857,209.1857,207.9492,208.0544,19252.0
2016-12-08 10:30:00,237.42,238.61,237.42,237.5,44693.0,208.1948,209.2383,208.1948,208.2649,44693.0
2016-12-08 11:00:00,237.5,238.98,237.43,238.97,213688.0,208.2649,209.5627,208.2035,209.554,213688.0
2016-12-08 11:30:00,238.96,238.97,238.29,238.69,14656.0,209.5452,209.554,208.9577,209.3084,14656.0
2016-12-08 12:00:00,238.57,239.16,238.56,239.05,19757.0,209.2032,209.7206,209.1944,209.6241,19757.0
2016-12-08 12:30:00,238.75,239.3,238.75,238.8,47899.0,209.361,209.8433,209.361,209.4049,47899.0
2016-12-08 13:00:00,238.8,239.22,238.57,238.89,28186.0,209.4049,209.7732,209.2032,209.4838,28186.0
2016-12-08 13:30:00,238.92,239.12,238.74,238.9,33410.0,209.5101,209.6855,209.3523,209.4926,33410.0
2016-12-08 14:00:00,238.8,239.11,238.11,238.5,15376.0,209.4049,209.6767,208.7998,209.1418,15376.0
2016-12-08 14:30:00,238.45,239.04,238.39,239.02,16141.0,209.098,209.6153,209.0453,209.5978,16141.0
2016-12-08 15:00:00,238.96,239.19,238.86,238.86,34150.0,209.5452,209.7469,209.4575,209.4575,34150.0
2016-12-08 15:30:00,238.87,239.12,238.75,238.89,88024.0,209.4663,209.6855,209.361,209.4838,88024.0
2016-12-09 09:30:00,238.36,239.22,237.81,238.74,15876.0,209.019,209.7732,208.5367,209.3523,15876.0
2016-12-09 10:00:00,238.85,239.46,238.28,238.4,33685.0,209.4487,209.9836,208.9489,209.0541,33685.0
2016-12-09 10:30:00,238.6,238.9,237.89,238.42,14258.0,209.2295,209.4926,208.6069,209.0717,14258.0
2016-12-09 11:00:00,238.31,238.64,238.0,238.24,28322.0,208.9752,209.2646,208.7034,208.9138,28322.0
2016-12-09 11:30:00,238.31,239.0,238.19,238.59,23520.0,208.9752,209.5803,208.87,209.2207,23520.0
2016-12-09 12:00:00,238.56,238.72,237.86,238.72,20416.0,209.1944,209.3347,208.5806,209.3347,20416.0
2016-12-09 12:30:00,238.72,239.95,238.64,239.66,45687.0,209.3347,210.4133,209.2646,210.159,45687.0
2016-12-09 13:00:00,239.6,239.71,239.19,239.19,11740.0,210.1064,210.2029,209.7469,209.7469,11740.0
2016-12-09 13:30:00,239.28,239.48,238.62,238.85,40535.0,209.8258,210.0012,209.247,209.4487,40535.0
2016-12-09 14:00:00,238.93,239.73,238.87,239.55,26997.0,209.5189,210.2204,209.4663,210.0626,26997.0
2016-12-09 14:30:00,239.65,239.73,239.18,239.29,14251.0,210.1502,210.2204,209.7381,209.8346,14251.0
2016-12-09 15:00:00,239.33,240.1,239.3,239.51,44706.0,209.8696,210.5449,209.8433,210.0275,44706.0
2016-12-09 15:30:00,239.53,239.65,239.47,239.5,169063.0,210.045,210.1502,209.9924,210.0187,169063.0
2016-12-12 09:30:00,239.59,240.74,238.41,239.5,47525.0,210.0976,211.1061,209.0629,210.0187,47525.0
2016-12-12 10:00:00,239.69,239.94,238.57,239.17,46241.0,210.1853,210.4046,209.2032,209.7293,46241.0
2016-12-12 10:30:00,239.01,239.89,238.11,238.42,52416.0,209.589,210.3607,208.7998,209.0717,52416.0
2016-12-12 11:00:00,238.51,239.74,238.51,239.06,36000.0,209.1506,210.2292,209.1506,209.6329,36000.0
2016-12-12 11:30:00,239.21,239.51,238.63,239.06,21865.0,209.7644,210.0275,209.2558,209.6329,21865.0
2016-12-12 12:00:00,239.06,239.14,237.53,237.59,33310.0,209.6329,209.703,208.2912,208.3438,33310.0
2016-12-12 12:30:00,237.66,238.95,237.23,237.33,38077.0,208.4052,209.5364,208.0281,208.1158,38077.0
2016-12-12 13:00:00,237.36,238.27,237.35,237.84,36310.0,208.1421,208.9401,208.1334,208.5631,36310.0
2016-12-12 13:30:00,237.78,238.16,237.3,237.39,29110.0,208.5104,208.8437,208.0895,208.1684,29110.0
2016-12-12 14:00:00,237.53,237.99,236.99,237.14,35643.0,208.2912,208.6946,207.8177,207.9492,35643.0
2016-12-12 14:30:00,237.24,237.24,236.09,236.55,32624.0,208.0369,208.0369,207.0285,207.4318,32624.0
2016-12-12 15:00:00,236.74,237.6,236.56,236.94,44927.0,207.5985,208.3526,207.4406,207.7738,44927.0
2016-12-12 15:30:00,236.83,237.18,236.58,236.93,104758.0,207.6774,207.9843,207.4582,207.7651,104758.0
2016-12-13 09:30:00,236.5,236.96,233.04,235.23,80657.0,207.388,207.7914,204.3539,206.2743,80657.0
2016-12-13 10:00:00,235.45,236.23,233.54,235.7,64286.0,206.4672,207.1512,204.7924,206.6865,64286.0
2016-12-13 10:30:00,235.7,236.57,234.96,235.53,57194.0,206.6865,207.4494,206.0376,206.5374,57194.0
2016-12-13 11:00:00,235.65,236.4,234.85,236.19,56033.0,206.6426,207.3003,205.9411,207.1162,56033.0
2016-12-13 11:30:00,236.11,236.26,235.18,236.2,38207.0,207.046,207.1775,206.2305,207.1249,38207.0
2016-12-13 12:00:00,236.05,236.35,235.61,235.8,23542.0,206.9934,207.2565,206.6076,206.7742,23542.0
2016-12-13 12:30:00,235.79,236.73,235.74,236.72,29163.0,206.7654,207.5897,206.7216,207.5809,29163.0
2016-12-13 13:00:00,236.72,237.68,236.41,237.41,35561.0,207.5809,208.4227,207.3091,208.186,35561.0
2016-12-13 13:30:00,237.31,237.39,236.26,237.39,26517.0,208.0983,208.1684,207.1775,208.1684,26517.0
2016-12-13 14:00:00,237.38,237.6,236.87,237.04,48450.0,208.1597,208.3526,207.7125,207.8615,48450.0
2016-12-13 14:30:00,236.97,237.78,236.94,237.42,44062.0,207.8001,208.5104,207.7738,208.1948,44062.0
2016-12-13 15:00:00,237.44,237.8,236.74,237.42,69112.0,208.2123,208.528,207.5985,208.1948,69112.0
2016-12-13 15:30:00,237.38,237.77,237.28,237.61,191388.0,208.1597,208.5017,208.072,208.3614,191388.0
2016-12-14 09:30:00,237.15,238.14,236.24,237.17,18765.0,207.958,208.8261,207.16,207.9755,18765.0
2016-12-14 10:00:00,237.2,237.86,236.53,237.64,36266.0,208.0018,208.5806,207.4143,208.3877,36266.0
2016-12-14 10:30:00,237.71,237.84,236.9,237.14,30789.0,208.4491,208.5631,207.7388,207.9492,30789.0
2016-12-14 11:00:00,237.12,237.37,236.65,236.65,28561.0,207.9317,208.1509,207.5195,207.5195,28561.0
2016-12-14 11:30:00,236.54,236.76,235.82,236.0,23369.0,207.4231,207.616,206.7917,206.9495,23369.0
2016-12-14 12:00:00,236.17,237.12,236.17,236.76,20078.0,207.0986,207.9317,207.0986,207.616,20078.0
2016-12-14 12:30:00,236.7,236.85,236.37,236.74,16564.0,207.5634,207.6949,207.274,207.5985,16564.0
2016-12-14 13:00:00,236.76,237.44,236.61,237.35,13218.0,207.616,208.2123,207.4845,208.1334,13218.0
2016-12-14 13:30:00,237.35,237.6,237.2,237.24,11155.0,208.1334,208.3526,208.0018,208.0369,11155.0
2016-12-14 14:00:00,237.35,237.67,235.89,235.9,26798.0,208.1334,208.414,206.8531,206.8619,26798.0
2016-12-14 14:30:00,236.0,237.0,236.0,236.28,29909.0,206.9495,207.8265,206.9495,207.1951,29909.0
2016-12-14 15:00:00,236.28,236.69,235.2,235.53,42869.0,207.1951,207.5546,206.248,206.5374,42869.0
2016-12-14 15:30:00,235.39,236.46,234.65,235.05,70784.0,206.4146,207.3529,205.7657,206.1165,70784.0
2016-12-15 09:30:00,235.3,236.02,234.61,235.62,40454.0,206.3357,206.9671,205.7306,206.6163,40454.0
2016-12-15 10:00:00,235.53,235.64,233.88,234.94,24927.0,206.5374,206.6339,205.0905,206.02,24927.0
2016-12-15 10:30:00,234.65,235.31,234.23,234.8,22513.0,205.7657,206.3445,205.3974,205.8973,22513.0
2016-12-15 11:00:00,234.85,235.69,234.83,234.87,33537.0,205.9411,206.6777,205.9236,205.9586,33537.0
2016-12-15 11:30:00,234.83,235.43,234.73,235.02,18037.0,205.9236,206.4497,205.8359,206.0902,18037.0
2016-12-15 12:00:00,234.86,235.65,234.71,235.51,19485.0,205.9499,206.6426,205.8183,206.5199,19485.0
2016-12-15 12:30:00,235.43,235.59,235.18,235.28,23360.0,206.4497,206.59,206.2305,206.3182,23360.0
2016-12-15 13:00:00,235.48,235.67,235.3,235.64,15869.0,206.4936,206.6602,206.3357,206.6339,15869.0
2016-12-15 13:30:00,235.63,235.63,233.99,234.07,18451.0,206.6251,206.6251,205.187,205.2571,18451.0
2016-12-15 14:00:00,234.12,234.46,234.07,234.31,14874.0,205.301,205.5991,205.2571,205.4676,14874.0
2016-12-15 14:30:00,234.17,234.94,233.63,233.63,18822.0,205.3448,206.02,204.8713,204.8713,18822.0
2016-12-15 15:00:00,233.72,234.27,233.72,233.98,20226.0,204.9502,205.4325,204.9502,205.1782,20226.0
2016-12-15 15:30:00,234.11,234.57,234.08,234.35,61475.0,205.2922,205.6956,205.2659,205.5027,61475.0
2016-12-16 09:30:00,235.36,237.54,235.36,236.15,95354.0,206.3883,208.3,206.3883,207.0811,95354.0
2016-12-16 10:00:00,236.09,236.68,235.69,236.33,16111.0,207.0285,207.5458,206.6777,207.2389,16111.0
2016-12-16 10:30:00,236.44,237.36,235.99,237.03,44401.0,207.3354,208.1421,206.9408,207.8528,44401.0
2016-12-16 11:00:00,236.96,237.4,236.16,236.57,20513.0,207.7914,208.1772,207.0899,207.4494,20513.0
2016-12-16 11:30:00,236.72,236.76,236.1,236.55,22045.0,207.5809,207.616,207.0372,207.4318,22045.0
2016-12-16 12:00:00,236.56,236.7,235.78,235.79,17495.0,207.4406,207.5634,206.7566,206.7654,17495.0
2016-12-16 12:30:00,235.61,235.86,235.21,235.31,26007.0,206.6076,206.8268,206.2568,206.3445,26007.0
2016-12-16 13:00:00,235.34,235.35,234.01,234.01,19117.0,206.3708,206.3796,205.2045,205.2045,19117.0
2016-12-16 13:30:00,234.05,234.76,233.81,234.05,25084.0,205.2396,205.8622,205.0291,205.2396,25084.0
2016-12-16 14:00:00,234.03,235.01,233.94,234.93,21030.0,205.222,206.0814,205.1431,206.0113,21030.0
2016-12-16 14:30:00,234.87,235.25,234.8,235.16,26237.0,205.9586,206.2919,205.8973,206.2129,26237.0
2016-12-16 15:00:00,235.21,235.21,234.04,234.21,22260.0,206.2568,206.2568,205.2308,205.3799,22260.0
2016-12-16 15:30:00,234.33,234.88,234.07,234.53,83018.0,205.4851,205.9674,205.2571,205.6605,83018.0
2016-12-19 09:30:00,234.13,234.88,233.12,234.15,42278.0,205.3097,205.9674,204.4241,205.3273,42278.0
2016-12-19 10:00:00,234.2,235.38,233.89,235.38,21881.0,205.3711,206.4059,205.0993,206.4059,21881.0
2016-12-19 10:30:00,235.57,235.61,234.29,235.61,99947.0,206.5725,206.6076,205.45,206.6076,99947.0
2016-12-19 11:00:00,235.56,235.68,234.82,234.98,30549.0,206.5637,206.6689,205.9148,206.0551,30549.0
2016-12-19 11:30:00,234.96,235.31,234.9,235.06,38713.0,206.0376,206.3445,205.985,206.1253,38713.0
2016-12-19 12:00:00,235.21,236.13,235.0,236.13,17479.0,206.2568,207.0635,206.0726,207.0635,17479.0
2016-12-19 12:30:00,236.16,236.91,236.12,236.79,18731.0,207.0899,207.7475,207.0548,207.6423,18731.0
2016-12-19 13:00:00,236.77,237.35,236.75,237.35,21105.0,207.6248,208.1334,207.6072,208.1334,21105.0
2016-12-19 13:30:00,237.29,237.33,236.42,237.07,21872.0,208.0808,208.1158,207.3178,207.8878,21872.0
2016-12-19 14:00:00,237.02,237.02,236.54,236.88,12940.0,207.844,207.844,207.4231,207.7212,12940.0
2016-12-19 14:30:00,236.95,237.06,236.63,236.84,30157.0,207.7826,207.8791,207.502,207.6861,30157.0
2016-12-19 15:00:00,236.84,237.05,236.08,236.96,44600.0,207.6861,207.8703,207.0197,207.7914,44600.0
2016-12-19 15:30:00,236.94,237.11,236.58,237.05,76992.0,207.7738,207.9229,207.4582,207.8703,76992.0
2016-12-20 09:30:00,238.04,239.58,237.36,239.23,32693.0,208.7384,210.0889,208.1421,209.7819,32693.0
2016-12-20 10:00:00,239.12,239.64,239.04,239.27,39018.0,209.6855,210.1415,209.6153,209.817,39018.0
2016-12-20 10:30:00,239.27,239.63,239.15,239.29,28719.0,209.817,210.1327,209.7118,209.8346,28719.0
2016-12-20 11:00:00,239.2,239.61,238.95,239.29,31035.0,209.7556,210.1152,209.5364,209.8346,31035.0
2016-12-20 11:30:00,239.29,239.42,238.86,238.98,21067.0,209.8346,209.9486,209.4575,209.5627,21067.0
2016-12-20 12:00:00,238.99,239.35,238.99,239.31,20908.0,209.5715,209.8872,209.5715,209.8521,20908.0
2016-12-20 12:30:00,239.2,239.46,239.08,239.32,19992.0,209.7556,209.9836,209.6504,209.8609,19992.0
2016-12-20 13:00:00,239.21,239.45,239.2,239.43,17851.0,209.7644,209.9749,209.7556,209.9573,17851.0
2016-12-20 13:30:00,239.5,239.62,239.23,239.36,36388.0,210.0187,210.1239,209.7819,209.8959,36388.0
2016-12-20 14:00:00,239.36,239.45,239.0,239.0,29548.0,209.8959,209.9749,209.5803,209.5803,29548.0
2016-12-20 14:30:00,238.99,239.05,238.41,238.91,23187.0,209.5715,209.6241,209.0629,209.5013,23187.0
2016-12-20 15:00:00,238.96,239.14,238.33,238.5,21296.0,209.5452,209.703,208.9927,209.1418,21296.0
2016-12-20 15:30:00,238.6,239.07,238.54,238.9,60230.0,209.2295,209.6416,209.1769,209.4926,60230.0
2016-12-21 09:30:00,239.0,239.69,238.08,239.35,27902.0,209.5803,210.1853,208.7735,209.8872,27902.0
2016-12-21 10:00:00,239.16,239.7,238.53,238.86,12991.0,209.7206,210.1941,209.1681,209.4575,12991.0
2016-12-21 10:30:00,238.78,239.56,238.48,239.08,16209.0,209.3873,210.0713,209.1243,209.6504,16209.0
2016-12-21 11:00:00,239.09,239.72,238.94,239.25,33912.0,209.6592,210.2116,209.5276,209.7995,33912.0
2016-12-21 11:30:00,239.22,239.63,239.05,239.15,90690.0,209.7732,210.1327,209.6241,209.7118,90690.0
2016-12-21 12:00:00,239.08,239.3,238.97,239.25,11248.0,209.6504,209.8433,209.554,209.7995,11248.0
2016-12-21 12:30:00,239.29,239.34,239.0,239.07,22776.0,209.8346,209.8784,209.5803,209.6416,22776.0
2016-12-21 13:00:00,239.08,239.2,239.02,239.19,14801.0,209.6504,209.7556,209.5978,209.7469,14801.0
2016-12-21 13:30:00,239.2,239.27,239.09,239.21,40216.0,209.7556,209.817,209.6592,209.7644,40216.0
2016-12-21 14:00:00,239.22,239.29,238.92,239.05,28556.0,209.7732,209.8346,209.5101,209.6241,28556.0
2016-12-21 14:30:00,239.04,239.04,238.54,238.7,11812.0,209.6153,209.6153,209.1769,209.3172,11812.0
2016-12-21 15:00:00,238.7,238.99,238.13,238.22,26444.0,209.3172,209.5715,208.8174,208.8963,26444.0
2016-12-21 15:30:00,238.24,238.37,238.16,238.16,44281.0,208.9138,209.0278,208.8437,208.8437,44281.0
2016-12-22 09:30:00,238.41,238.79,237.45,238.27,14331.0,209.0629,209.3961,208.2211,208.9401,14331.0
2016-12-22 10:00:00,238.33,239.2,238.09,238.35,16513.0,208.9927,209.7556,208.7823,209.0103,16513.0
2016-12-22 10:30:00,238.2,238.62,237.07,237.18,11883.0,208.8787,209.247,207.8878,207.9843,11883.0
2016-12-22 11:00:00,237.3,238.17,237.29,237.8,20332.0,208.0895,208.8524,208.0808,208.528,20332.0
2016-12-22 11:30:00,237.8,237.92,236.47,236.6,18818.0,208.528,208.6332,207.3617,207.4757,18818.0
2016-12-22 12:00:00,236.57,237.97,236.48,237.8,48610.0,207.4494,208.677,207.3705,208.528,48610.0
2016-12-22 12:30:00,238.02,238.2,237.67,237.95,15783.0,208.7209,208.8787,208.414,208.6595,15783.0
2016-12-22 13:00:00,237.95,238.19,237.26,237.28,19728.0,208.6595,208.87,208.0544,208.072,19728.0
2016-12-22 13:30:00,237.3,238.59,237.26,238.2,31263.0,208.0895,209.2207,208.0544,208.8787,31263.0
2016-12-22 14:00:00,238.16,238.8,238.16,238.8,20811.0,208.8437,209.4049,208.8437,209.4049,20811.0
2016-12-22 14:30:00,238.8,238.98,238.54,238.59,15098.0,209.4049,209.5627,209.1769,209.2207,15098.0
2016-12-22 15:00:00,238.6,238.69,238.18,238.29,11428.0,209.2295,209.3084,208.8612,208.9577,11428.0
2016-12-22 15:30:00,238.33,238.42,237.92,238.19,33231.0,208.9927,209.0717,208.6332,208.87,33231.0
2016-12-23 09:30:00,238.47,239.6,238.47,239.38,58734.0,209.1155,210.1064,209.1155,209.9135,58734.0
2016-12-23 10:00:00,239.33,239.44,238.0,238.79,49924.0,209.8696,209.9661,208.7034,209.3961,49924.0
2016-12-23 10:30:00,238.69,239.09,238.36,238.65,28863.0,209.3084,209.6592,209.019,209.2733,28863.0
2016-12-23 11:00:00,238.52,238.93,238.15,238.62,20212.0,209.1593,209.5189,208.8349,209.247,20212.0
2016-12-23 11:30:00,238.65,238.94,238.09,238.14,11517.0,209.2733,209.5276,208.7823,208.8261,11517.0
2016-12-23 12:00:00,238.18,238.56,238.1,238.29,10319.0,208.8612,209.1944,208.791,208.9577,10319.0
2016-12-23 12:30:00,238.42,238.8,238.41,238.69,6092.0,209.0717,209.4049,209.0629,209.3084,6092.0
2016-12-23 13:00:00,238.75,238.75,238.0,238.0,20724.0,209.361,209.361,208.7034,208.7034,20724.0
2016-12-23 13:30:00,238.11,238.36,237.91,237.95,12329.0,208.7998,209.019,208.6244,208.6595,12329.0
2016-12-23 14:00:00,237.96,238.12,237.22,237.22,14449.0,208.6683,208.8086,208.0194,208.0194,14449.0
2016-12-23 14:30:00,237.19,237.6,237.17,237.18,9341.0,207.9931,208.3526,207.9755,207.9843,9341.0
2016-12-23 15:00:00,237.21,237.4,237.01,237.05,25360.0,208.0106,208.1772,207.8352,207.8703,25360.0
2016-12-23 15:30:00,237.01,237.12,236.68,237.03,63399.0,207.8352,207.9317,207.5458,207.8528,63399.0
2016-12-27 09:30:00,237.27,238.92,237.27,238.63,11351.0,208.0632,209.5101,208.0632,209.2558,11351.0
2016-12-27 10:00:00,238.99,239.23,237.85,238.39,17166.0,209.5715,209.7819,208.5718,209.0453,17166.0
2016-12-27 10:30:00,238.4,238.6,238.01,238.42,11134.0,209.0541,209.2295,208.7121,209.0717,11134.0
2016-12-27 11:00:00,238.17,238.6,237.56,237.56,20159.0,208.8524,209.2295,208.3175,208.3175,20159.0
2016-12-27 11:30:00,237.55,238.19,237.55,238.19,13883.0,208.3087,208.87,208.3087,208.87,13883.0
2016-12-27 12:00:00,238.19,238.59,238.13,238.38,13564.0,208.87,209.2207,208.8174,209.0366,13564.0
2016-12-27 12:30:00,238.14,238.15,237.56,237.98,15300.0,208.8261,208.8349,208.3175,208.6858,15300.0
2016-12-27 13:00:00,237.89,238.39,237.8,238.27,14907.0,208.6069,209.0453,208.528,208.9401,14907.0
2016-12-27 13:30:00,238.35,238.53,237.81,237.86,12600.0,209.0103,209.1681,208.5367,208.5806,12600.0
2016-12-27 14:00:00,237.85,238.43,237.75,238.22,31747.0,208.5718,209.0804,208.4841,208.8963,31747.0
2016-12-27 14:30:00,238.18,238.18,237.96,237.99,8759.0,208.8612,208.8612,208.6683,208.6946,8759.0
2016-12-27 15:00:00,238.01,238.28,238.01,238.25,9367.0,208.7121,208.9489,208.7121,208.9226,9367.0
2016-12-27 15:30:00,238.27,238.27,237.85,238.03,21618.0,208.9401,208.9401,208.5718,208.7297,21618.0
2016-12-28 09:30:00,238.51,239.28,237.18,237.18,10522.0,209.1506,209.8258,207.9843,207.9843,10522.0
2016-12-28 10:00:00,236.77,237.95,236.47,236.94,21786.0,207.6248,208.6595,207.3617,207.7738,21786.0
2016-12-28 10:30:00,237.1,237.3,236.45,237.07,12173.0,207.9141,208.0895,207.3442,207.8878,12173.0
2016-12-28 11:00:00,237.07,237.3,236.19,236.64,26193.0,207.8878,208.0895,207.1162,207.5108,26193.0
2016-12-28 11:30:00,236.61,237.25,236.45,236.45,20459.0,207.4845,208.0457,207.3442,207.3442,20459.0
2016-12-28 12:00:00,236.23,236.26,235.23,235.61,6764.0,207.1512,207.1775,206.2743,206.6076,6764.0
2016-12-28 12:30:00,235.57,235.57,234.85,235.3,13543.0,206.5725,206.5725,205.9411,206.3357,13543.0
2016-12-28 13:00:00,235.24,235.72,235.16,235.42,10228.0,206.2831,206.704,206.2129,206.4409,10228.0
2016-12-28 13:30:00,235.43,235.44,234.21,234.31,14661.0,206.4497,206.4585,205.3799,205.4676,14661.0
2016-12-28 14:00:00,234.29,234.67,233.95,233.96,14627.0,205.45,205.7833,205.1519,205.1607,14627.0
2016-12-28 14:30:00,234.0,234.12,233.65,233.83,23745.0,205.1957,205.301,204.8888,205.0467,23745.0
2016-12-28 15:00:00,233.88,234.3,233.79,233.91,34199.0,205.0905,205.4588,205.0116,205.1168,34199.0
2016-12-28 15:30:00,233.92,234.0,233.48,233.84,42707.0,205.1256,205.1957,204.7397,205.0554,42707.0
2016-12-29 09:30:00,234.68,234.89,233.69,233.72,11100.0,205.792,205.9762,204.9239,204.9502,11100.0
2016-12-29 10:00:00,233.83,234.19,232.82,233.58,14763.0,205.0467,205.3623,204.161,204.8274,14763.0
2016-12-29 10:30:00,233.59,233.98,232.47,232.57,17571.0,204.8362,205.1782,203.8541,203.9418,17571.0
2016-12-29 11:00:00,232.6,233.55,232.6,233.46,9066.0,203.9681,204.8011,203.9681,204.7222,9066.0
2016-12-29 11:30:00,233.63,233.63,233.12,233.16,5135.0,204.8713,204.8713,204.4241,204.4591,5135.0
2016-12-29 12:00:00,233.18,233.23,232.3,232.63,12688.0,204.4767,204.5205,203.705,203.9944,12688.0
2016-12-29 12:30:00,232.67,232.99,232.35,232.73,12040.0,204.0295,204.3101,203.7488,204.0821,12040.0
2016-12-29 13:00:00,232.75,233.15,232.6,233.09,6384.0,204.0996,204.4504,203.9681,204.3978,6384.0
2016-12-29 13:30:00,233.13,233.5,232.83,233.49,17848.0,204.4328,204.7573,204.1698,204.7485,17848.0
2016-12-29 14:00:00,233.52,233.99,233.52,233.75,6162.0,204.7748,205.187,204.7748,204.9765,6162.0
2016-12-29 14:30:00,233.65,233.71,233.34,233.54,6368.0,204.8888,204.9414,204.617,204.7924,6368.0
2016-12-29 15:00:00,233.54,233.83,233.25,233.52,14121.0,204.7924,205.0467,204.5381,204.7748,14121.0
2016-12-29 15:30:00,233.54,233.72,233.3,233.54,39935.0,204.7924,204.9502,204.5819,204.7924,39935.0
2016-12-30 09:30:00,234.73,234.73,233.14,233.14,10025.0,205.8359,205.8359,204.4416,204.4416,10025.0
2016-12-30 10:00:00,233.07,233.47,232.43,232.57,9149.0,204.3802,204.731,203.819,203.9418,9149.0
2016-12-30 10:30:00,232.72,233.19,232.31,233.01,6100.0,204.0733,204.4854,203.7138,204.3276,6100.0
2016-12-30 11:00:00,233.07,233.27,232.64,232.95,15653.0,204.3802,204.5556,204.0031,204.275,15653.0
2016-12-30 11:30:00,232.82,233.3,232.63,232.77,9842.0,204.161,204.5819,203.9944,204.1171,9842.0
2016-12-30 12:00:00,232.62,233.12,232.31,232.95,29529.0,203.9856,204.4241,203.7138,204.275,29529.0
2016-12-30 12:30:00,232.86,233.07,232.61,232.8,17475.0,204.1961,204.3802,203.9768,204.1435,17475.0
2016-12-30 13:00:00,232.73,232.98,232.48,232.91,4967.0,204.0821,204.3013,203.8628,204.2399,4967.0
2016-12-30 13:30:00,232.97,233.17,232.7,232.71,13685.0,204.2925,204.4679,204.0558,204.0645,13685.0
2016-12-30 14:00:00,232.67,232.91,232.42,232.45,5395.0,204.0295,204.2399,203.8102,203.8365,5395.0
2016-12-30 14:30:00,232.4,232.61,231.47,231.73,21549.0,203.7927,203.9768,202.9772,203.2052,21549.0
2016-12-30 15:00:00,231.76,232.43,231.75,232.19,7973.0,203.2315,203.819,203.2227,203.6085,7973.0
2016-12-30 15:30:00,232.34,232.34,231.45,232.25,39061.0,203.7401,203.7401,202.9596,203.6612,39061.0
2017-01-03 09:30:00,233.42,235.57,232.87,234.95,70758.0,204.6871,206.5725,204.2048,206.0288,70758.0
2017-01-03 10:00:00,234.56,236.14,234.22,235.87,41403.0,205.6868,207.0723,205.3887,206.8355,41403.0
2017-01-03 10:30:00,235.72,236.16,233.26,233.26,34358.0,206.704,207.0899,204.5468,204.5468,34358.0
2017-01-03 11:00:00,233.2,233.76,232.54,232.94,30818.0,204.4942,204.9853,203.9155,204.2662,30818.0
2017-01-03 11:30:00,233.11,234.14,233.1,234.14,15792.0,204.4153,205.3185,204.4065,205.3185,15792.0
2017-01-03 12:00:00,233.95,234.38,233.51,233.65,19457.0,205.1519,205.529,204.7661,204.8888,19457.0
2017-01-03 12:30:00,233.71,234.2,233.39,234.03,38508.0,204.9414,205.3711,204.6608,205.222,38508.0
2017-01-03 13:00:00,233.9,234.8,233.68,234.24,54779.0,205.108,205.8973,204.9151,205.4062,54779.0
2017-01-03 13:30:00,234.24,234.4,233.36,233.72,48362.0,205.4062,205.5465,204.6345,204.9502,48362.0
2017-01-03 14:00:00,233.84,234.09,233.72,233.95,15278.0,205.0554,205.2747,204.9502,205.1519,15278.0
2017-01-03 14:30:00,234.0,234.66,233.68,234.66,33522.0,205.1957,205.7745,204.9151,205.7745,33522.0
2017-01-03 15:00:00,234.54,235.14,233.99,234.08,27450.0,205.6693,206.1954,205.187,205.2659,27450.0
2017-01-03 15:30:00,233.92,234.39,233.89,234.33,100435.0,205.1256,205.5377,205.0993,205.4851,100435.0
2017-01-04 09:30:00,234.67,237.47,233.08,235.67,68504.0,205.7833,208.2386,204.389,206.6602,68504.0
2017-01-04 10:00:00,235.79,237.2,235.63,236.22,29870.0,206.7654,208.0018,206.6251,207.1425,29870.0
2017-01-04 10:30:00,235.95,236.69,235.74,236.06,47777.0,206.9057,207.5546,206.7216,207.0022,47777.0
2017-01-04 11:00:00,236.23,236.58,235.4,236.06,29679.0,207.1512,207.4582,206.4234,207.0022,29679.0
2017-01-04 11:30:00,235.91,236.67,235.74,236.17,59976.0,206.8706,207.5371,206.7216,207.0986,59976.0
2017-01-04 12:00:00,236.0,236.34,235.85,235.9,18658.0,206.9495,207.2477,206.818,206.8619,18658.0
2017-01-04 12:30:00,235.9,236.46,235.82,236.33,13155.0,206.8619,207.3529,206.7917,207.2389,13155.0
2017-01-04 13:00:00,236.22,236.42,236.08,236.14,11713.0,207.1425,207.3178,207.0197,207.0723,11713.0
2017-01-04 13:30:00,236.22,236.58,236.11,236.41,19490.0,207.1425,207.4582,207.046,207.3091,19490.0
2017-01-04 14:00:00,236.22,236.45,235.57,235.71,45533.0,207.1425,207.3442,206.5725,206.6952,45533.0
2017-01-04 14:30:00,235.67,235.86,234.76,235.45,19028.0,206.6602,206.8268,205.8622,206.4672,19028.0
2017-01-04 15:00:00,235.41,236.41,235.41,236.33,37313.0,206.4322,207.3091,206.4322,207.2389,37313.0
2017-01-04 15:30:00,236.24,236.45,235.97,236.33,81348.0,207.16,207.3442,206.9232,207.2389,81348.0
2017-01-05 09:30:00,236.15,237.42,235.73,235.9,50485.0,207.0811,208.1948,206.7128,206.8619,50485.0
2017-01-05 10:00:00,236.05,236.5,235.16,235.32,39433.0,206.9934,207.388,206.2129,206.3533,39433.0
2017-01-05 10:30:00,235.32,235.54,233.82,234.45,24174.0,206.3533,206.5462,205.0379,205.5903,24174.0
2017-01-05 11:00:00,234.44,234.52,232.1,232.22,24664.0,205.5816,205.6517,203.5296,203.6348,24664.0
2017-01-05 11:30:00,232.31,232.32,230.56,230.83,27298.0,203.7138,203.7225,202.1792,202.4159,27298.0
2017-01-05 12:00:00,230.7,231.37,230.18,231.1,27122.0,202.302,202.8895,201.846,202.6527,27122.0
2017-01-05 12:30:00,231.03,231.58,230.9,231.44,17869.0,202.5913,203.0736,202.4773,202.9509,17869.0
2017-01-05 13:00:00,231.47,231.76,230.94,231.09,15933.0,202.9772,203.2315,202.5124,202.6439,15933.0
2017-01-05 13:30:00,231.09,231.57,231.04,231.16,14579.0,202.6439,203.0649,202.6001,202.7053,14579.0
2017-01-05 14:00:00,231.17,231.72,231.05,231.3,34989.0,202.7141,203.1964,202.6089,202.8281,34989.0
2017-01-05 14:30:00,231.25,231.37,230.79,231.1,16103.0,202.7842,202.8895,202.3809,202.6527,16103.0
2017-01-05 15:00:00,231.16,232.4,231.1,232.21,33667.0,202.7053,203.7927,202.6527,203.6261,33667.0
2017-01-05 15:30:00,232.14,232.42,232.06,232.29,49992.0,203.5647,203.8102,203.4945,203.6962,49992.0
2017-01-06 09:30:00,233.09,233.48,230.96,231.38,35011.0,204.3978,204.7397,202.5299,202.8982,35011.0
2017-01-06 10:00:00,231.59,232.31,231.25,231.97,17530.0,203.0824,203.7138,202.7842,203.4156,17530.0
2017-01-06 10:30:00,232.1,232.35,231.2,232.24,20982.0,203.5296,203.7488,202.7404,203.6524,20982.0
2017-01-06 11:00:00,232.24,232.36,231.59,231.96,53958.0,203.6524,203.7576,203.0824,203.4069,53958.0
2017-01-06 11:30:00,232.07,233.09,231.95,232.82,39259.0,203.5033,204.3978,203.3981,204.161,39259.0
2017-01-06 12:00:00,232.59,233.04,232.46,232.82,26913.0,203.9593,204.3539,203.8453,204.161,26913.0
2017-01-06 12:30:00,232.89,233.04,232.48,232.83,15603.0,204.2224,204.3539,203.8628,204.1698,15603.0
2017-01-06 13:00:00,232.95,232.95,232.43,232.53,11703.0,204.275,204.275,203.819,203.9067,11703.0
2017-01-06 13:30:00,232.59,232.74,232.21,232.73,20384.0,203.9593,204.0908,203.6261,204.0821,20384.0
2017-01-06 14:00:00,232.84,232.97,231.78,231.95,16522.0,204.1785,204.2925,203.249,203.3981,16522.0
2017-01-06 14:30:00,231.88,232.09,231.76,231.92,10987.0,203.3367,203.5208,203.2315,203.3718,10987.0
2017-01-06 15:00:00,231.86,231.96,231.56,231.56,18973.0,203.3192,203.4069,203.0561,203.0561,18973.0
2017-01-06 15:30:00,231.56,232.03,231.39,231.49,61787.0,203.0561,203.4682,202.907,202.9947,61787.0
2017-01-09 09:30:00,231.38,232.53,230.17,230.96,29737.0,202.8982,203.9067,201.8372,202.5299,29737.0
2017-01-09 10:00:00,231.33,231.33,229.8,230.34,18812.0,202.8544,202.8544,201.5127,201.9863,18812.0
2017-01-09 10:30:00,229.99,230.5,229.05,230.28,34727.0,201.6793,202.1266,200.8551,201.9337,34727.0
2017-01-09 11:00:00,230.16,230.81,230.08,230.31,25245.0,201.8284,202.3984,201.7583,201.96,25245.0
2017-01-09 11:30:00,230.32,230.44,230.05,230.4,13625.0,201.9687,202.074,201.732,202.0389,13625.0
2017-01-09 12:00:00,230.6,230.76,230.21,230.42,10769.0,202.2143,202.3546,201.8723,202.0564,10769.0
2017-01-09 12:30:00,230.42,230.54,230.16,230.29,13466.0,202.0564,202.1616,201.8284,201.9424,13466.0
2017-01-09 13:00:00,230.38,230.4,229.41,229.42,7622.0,202.0213,202.0389,201.1707,201.1795,7622.0
2017-01-09 13:30:00,229.38,230.77,229.37,230.46,37317.0,201.1444,202.3633,201.1357,202.0915,37317.0
2017-01-09 14:00:00,230.35,230.35,229.84,229.87,11745.0,201.995,201.995,201.5478,201.5741,11745.0
2017-01-09 14:30:00,229.91,229.97,229.13,229.2,51433.0,201.6092,201.6618,200.9252,200.9866,51433.0
2017-01-09 15:00:00,229.31,230.2,229.28,230.2,36796.0,201.0831,201.8635,201.0567,201.8635,36796.0
2017-01-09 15:30:00,230.2,230.4,229.88,230.26,69585.0,201.8635,202.0389,201.5829,201.9161,69585.0
2017-01-10 09:30:00,229.82,232.29,229.69,230.51,43823.0,201.5303,203.6962,201.4163,202.1353,43823.0
2017-01-10 10:00:00,230.01,231.05,229.97,230.7,32921.0,201.6969,202.6089,201.6618,202.302,32921.0
2017-01-10 10:30:00,230.48,230.49,229.48,230.19,41971.0,202.109,202.1178,201.2321,201.8547,41971.0
2017-01-10 11:00:00,230.19,230.93,230.0,230.82,39754.0,201.8547,202.5036,201.6881,202.4072,39754.0
2017-01-10 11:30:00,230.82,231.88,230.55,231.41,37352.0,202.4072,203.3367,202.1704,202.9246,37352.0
2017-01-10 12:00:00,231.3,231.97,230.91,231.56,42086.0,202.8281,203.4156,202.4861,203.0561,42086.0
2017-01-10 12:30:00,231.51,231.96,231.46,231.73,19685.0,203.0122,203.4069,202.9684,203.2052,19685.0
2017-01-10 13:00:00,231.73,231.85,230.78,230.96,17135.0,203.2052,203.3104,202.3721,202.5299,17135.0
2017-01-10 13:30:00,231.03,231.03,229.73,229.73,22520.0,202.5913,202.5913,201.4514,201.4514,22520.0
2017-01-10 14:00:00,229.84,230.68,229.55,230.67,40220.0,201.5478,202.2844,201.2935,202.2756,40220.0
2017-01-10 14:30:00,230.68,231.08,230.1,230.19,15267.0,202.2844,202.6352,201.7758,201.8547,15267.0
2017-01-10 15:00:00,230.23,230.23,229.86,230.14,22728.0,201.8898,201.8898,201.5654,201.8109,22728.0
2017-01-10 15:30:00,230.22,230.92,230.16,230.76,73524.0,201.881,202.4949,201.8284,202.3546,73524.0
2017-01-11 09:30:00,233.74,239.04,233.74,235.05,98239.0,204.9677,209.6153,204.9677,206.1165,98239.0
2017-01-11 10:00:00,235.2,236.61,234.38,236.22,70958.0,206.248,207.4845,205.529,207.1425,70958.0
2017-01-11 10:30:00,236.05,237.6,235.82,236.55,162805.0,206.9934,208.3526,206.7917,207.4318,162805.0
2017-01-11 11:00:00,236.73,237.0,235.71,235.88,56905.0,207.5897,207.8265,206.6952,206.8443,56905.0
2017-01-11 11:30:00,235.69,236.26,235.12,235.84,45008.0,206.6777,207.1775,206.1779,206.8092,45008.0
2017-01-11 12:00:00,235.84,236.41,235.56,236.04,30369.0,206.8092,207.3091,206.5637,206.9846,30369.0
2017-01-11 12:30:00,236.01,236.08,235.03,235.8,17749.0,206.9583,207.0197,206.0989,206.7742,17749.0
2017-01-11 13:00:00,235.84,235.95,235.18,235.74,29374.0,206.8092,206.9057,206.2305,206.7216,29374.0
2017-01-11 13:30:00,235.63,236.35,235.42,235.79,24904.0,206.6251,207.2565,206.4409,206.7654,24904.0
2017-01-11 14:00:00,235.77,235.83,235.11,235.11,16596.0,206.7479,206.8005,206.1691,206.1691,16596.0
2017-01-11 14:30:00,235.09,235.77,234.99,235.05,15010.0,206.1516,206.7479,206.0639,206.1165,15010.0
2017-01-11 15:00:00,235.07,235.75,235.07,235.72,18689.0,206.134,206.7303,206.134,206.704,18689.0
2017-01-11 15:30:00,235.77,236.08,235.73,235.9,64383.0,206.7479,207.0197,206.7128,206.8619,64383.0
2017-01-12 09:30:00,235.93,236.91,235.13,236.0,36981.0,206.8882,207.7475,206.1866,206.9495,36981.0
2017-01-12 10:00:00,235.96,236.73,235.06,236.59,65747.0,206.9145,207.5897,206.1253,207.4669,65747.0
2017-01-12 10:30:00,236.16,236.36,234.43,234.9,60592.0,207.0899,207.2652,205.5728,205.985,60592.0
2017-01-12 11:00:00,234.75,235.15,233.86,235.13,26861.0,205.8534,206.2042,205.073,206.1866,26861.0
2017-01-12 11:30:00,235.05,235.84,234.96,235.49,15244.0,206.1165,206.8092,206.0376,206.5023,15244.0
2017-01-12 12:00:00,235.58,236.62,235.58,236.59,28568.0,206.5812,207.4932,206.5812,207.4669,28568.0
2017-01-12 12:30:00,236.63,237.25,236.38,236.96,21642.0,207.502,208.0457,207.2828,207.7914,21642.0
2017-01-12 13:00:00,236.92,237.0,236.51,236.68,34206.0,207.7563,207.8265,207.3968,207.5458,34206.0
2017-01-12 13:30:00,236.68,236.88,236.56,236.88,17249.0,207.5458,207.7212,207.4406,207.7212,17249.0
2017-01-12 14:00:00,236.89,237.0,236.03,236.3,42085.0,207.73,207.8265,206.9759,207.2126,42085.0
2017-01-12 14:30:00,236.27,236.66,236.19,236.53,72363.0,207.1863,207.5283,207.1162,207.4143,72363.0
2017-01-12 15:00:00,236.45,236.62,235.73,236.13,53997.0,207.3442,207.4932,206.7128,207.0635,53997.0
2017-01-12 15:30:00,236.1,236.57,235.6,236.25,163783.0,207.0372,207.4494,206.5988,207.1688,163783.0
2017-01-13 09:30:00,236.31,237.28,235.39,235.56,40998.0,207.2214,208.072,206.4146,206.5637,40998.0
2017-01-13 10:00:00,235.72,236.36,235.38,235.86,56520.0,206.704,207.2652,206.4059,206.8268,56520.0
2017-01-13 10:30:00,235.8,236.33,235.46,235.85,23052.0,206.7742,207.2389,206.476,206.818,23052.0
2017-01-13 11:00:00,235.89,237.3,235.59,236.97,20986.0,206.8531,208.0895,206.59,207.8001,20986.0
2017-01-13 11:30:00,236.96,237.05,236.32,236.58,22668.0,207.7914,207.8703,207.2302,207.4582,22668.0
2017-01-13 12:00:00,236.63,237.09,236.63,236.84,13519.0,207.502,207.9054,207.502,207.6861,13519.0
2017-01-13 12:30:00,236.92,237.02,236.5,236.8,12717.0,207.7563,207.844,207.388,207.6511,12717.0
2017-01-13 13:00:00,236.89,237.14,236.81,237.0,17813.0,207.73,207.9492,207.6598,207.8265,17813.0
2017-01-13 13:30:00,236.91,237.14,236.86,237.12,15908.0,207.7475,207.9492,207.7037,207.9317,15908.0
2017-01-13 14:00:00,237.06,237.25,236.69,237.0,27136.0,207.8791,208.0457,207.5546,207.8265,27136.0
2017-01-13 14:30:00,236.92,237.37,236.92,237.26,27575.0,207.7563,208.1509,207.7563,208.0544,27575.0
2017-01-13 15:00:00,237.06,237.22,236.93,237.0,26632.0,207.8791,208.0194,207.7651,207.8265,26632.0
2017-01-13 15:30:00,236.98,237.27,236.76,236.94,67071.0,207.8089,208.0632,207.616,207.7738,67071.0
2017-01-17 09:30:00,236.63,238.46,235.5,237.09,42833.0,207.502,209.1067,206.5111,207.9054,42833.0
2017-01-17 10:00:00,237.11,237.11,235.75,235.94,19736.0,207.9229,207.9229,206.7303,206.8969,19736.0
2017-01-17 10:30:00,235.94,237.06,235.94,237.06,14335.0,206.8969,207.8791,206.8969,207.8791,14335.0
2017-01-17 11:00:00,236.99,238.08,236.97,238.03,44435.0,207.8177,208.7735,207.8001,208.7297,44435.0
2017-01-17 11:30:00,238.15,239.11,237.74,238.92,44589.0,208.8349,209.6767,208.4754,209.5101,44589.0
2017-01-17 12:00:00,238.78,239.04,238.29,238.59,30080.0,209.3873,209.6153,208.9577,209.2207,30080.0
2017-01-17 12:30:00,238.69,239.12,238.37,239.03,28041.0,209.3084,209.6855,209.0278,209.6066,28041.0
2017-01-17 13:00:00,238.85,239.17,238.74,239.09,33460.0,209.4487,209.7293,209.3523,209.6592,33460.0
2017-01-17 13:30:00,239.06,239.72,238.72,239.68,22025.0,209.6329,210.2116,209.3347,210.1766,22025.0
2017-01-17 14:00:00,239.77,239.92,239.5,239.55,33462.0,210.2555,210.387,210.0187,210.0626,33462.0
2017-01-17 14:30:00,239.51,239.92,239.3,239.66,51958.0,210.0275,210.387,209.8433,210.159,51958.0
2017-01-17 15:00:00,239.62,240.36,239.59,240.22,91946.0,210.1239,210.7729,210.0976,210.6501,91946.0
2017-01-17 15:30:00,240.24,240.78,240.03,240.66,129487.0,210.6676,211.1412,210.4835,211.0359,129487.0
2017-01-18 09:30:00,241.9,247.06,240.66,246.15,129584.0,212.1233,216.6481,211.0359,215.8501,129584.0
2017-01-18 10:00:00,246.22,246.74,244.25,245.24,84236.0,215.9115,216.3675,214.184,215.0521,84236.0
2017-01-18 10:30:00,245.28,245.69,244.75,245.33,51661.0,215.0872,215.4468,214.6225,215.1311,51661.0
2017-01-18 11:00:00,245.37,245.37,243.98,244.55,53350.0,215.1661,215.1661,213.9472,214.4471,53350.0
2017-01-18 11:30:00,244.55,245.35,244.16,244.16,44708.0,214.4471,215.1486,214.1051,214.1051,44708.0
2017-01-18 12:00:00,244.41,245.6,244.39,244.78,42751.0,214.3243,215.3678,214.3068,214.6488,42751.0
2017-01-18 12:30:00,244.81,245.3,244.23,244.27,38645.0,214.6751,215.1048,214.1665,214.2015,38645.0
2017-01-18 13:00:00,244.24,245.19,243.68,244.45,66459.0,214.1752,215.0083,213.6842,214.3594,66459.0
2017-01-18 13:30:00,244.45,244.76,244.4,244.54,23354.0,214.3594,214.6312,214.3155,214.4383,23354.0
2017-01-18 14:00:00,244.45,244.71,243.71,244.4,35557.0,214.3594,214.5874,213.7105,214.3155,35557.0
2017-01-18 14:30:00,244.3,244.75,244.29,244.69,31453.0,214.2279,214.6225,214.2191,214.5698,31453.0
2017-01-18 15:00:00,244.73,244.91,244.48,244.57,38378.0,214.6049,214.7628,214.3857,214.4646,38378.0
2017-01-18 15:30:00,244.59,244.91,244.21,244.67,112136.0,214.4822,214.7628,214.1489,214.5523,112136.0
2017-01-19 09:30:00,244.13,246.22,243.91,245.52,53991.0,214.0788,215.9115,213.8859,215.2977,53991.0
2017-01-19 10:00:00,245.41,245.59,244.07,244.41,49993.0,215.2012,215.3591,214.0262,214.3243,49993.0
2017-01-19 10:30:00,244.36,244.67,244.17,244.38,15773.0,214.2805,214.5523,214.1139,214.298,15773.0
2017-01-19 11:00:00,244.19,244.56,243.53,243.7,28981.0,214.1314,214.4559,213.5526,213.7017,28981.0
2017-01-19 11:30:00,243.6,243.99,243.19,243.46,29104.0,213.614,213.956,213.2545,213.4913,29104.0
2017-01-19 12:00:00,243.48,244.46,243.4,244.46,54254.0,213.5088,214.3682,213.4386,214.3682,54254.0
2017-01-19 12:30:00,244.36,244.75,244.02,244.71,21225.0,214.2805,214.6225,213.9823,214.5874,21225.0
2017-01-19 13:00:00,244.73,245.12,244.52,245.06,42251.0,214.6049,214.9469,214.4208,214.8943,42251.0
2017-01-19 13:30:00,244.48,245.42,244.3,244.36,26932.0,214.3857,215.21,214.2279,214.2805,26932.0
2017-01-19 14:00:00,244.37,244.47,243.64,244.33,74136.0,214.2892,214.3769,213.6491,214.2542,74136.0
2017-01-19 14:30:00,244.17,244.6,244.01,244.15,27235.0,214.1139,214.4909,213.9736,214.0963,27235.0
2017-01-19 15:00:00,244.12,244.47,243.91,244.27,26972.0,214.07,214.3769,213.8859,214.2015,26972.0
2017-01-19 15:30:00,244.34,244.55,243.87,244.2,98090.0,214.2629,214.4471,213.8508,214.1402,98090.0
2017-01-20 09:30:00,244.92,246.75,244.68,245.68,92732.0,214.7715,216.3763,214.5611,215.438,92732.0
2017-01-20 10:00:00,246.03,246.4,244.09,244.74,81094.0,215.7449,216.0694,214.0437,214.6137,81094.0
2017-01-20 10:30:00,244.7,246.3,244.59,245.75,114300.0,214.5786,215.9817,214.4822,215.4994,114300.0
2017-01-20 11:00:00,245.79,245.91,245.15,245.54,50234.0,215.5344,215.6397,214.9732,215.3152,50234.0
2017-01-20 11:30:00,245.61,245.99,245.35,245.83,33564.0,215.3766,215.7098,215.1486,215.5695,33564.0
2017-01-20 12:00:00,245.83,246.0,244.76,245.66,53383.0,215.5695,215.7186,214.6312,215.4204,53383.0
2017-01-20 12:30:00,245.55,246.02,245.26,245.56,83316.0,215.324,215.7361,215.0697,215.3328,83316.0
2017-01-20 13:00:00,245.41,245.99,245.37,245.94,19652.0,215.2012,215.7098,215.1661,215.666,19652.0
2017-01-20 13:30:00,245.87,245.87,245.42,245.46,15371.0,215.6046,215.6046,215.21,215.2451,15371.0
2017-01-20 14:00:00,245.52,245.73,245.39,245.69,22262.0,215.2977,215.4818,215.1837,215.4468,22262.0
2017-01-20 14:30:00,245.57,245.98,245.07,245.19,22113.0,215.3415,215.7011,214.9031,215.0083,22113.0
2017-01-20 15:00:00,245.33,246.16,245.33,245.91,64740.0,215.1311,215.8589,215.1311,215.6397,64740.0
2017-01-20 15:30:00,245.9,246.48,245.7,246.46,81910.0,215.6309,216.1395,215.4555,216.122,81910.0
2017-01-23 09:30:00,246.04,248.74,245.95,248.0,71019.0,215.7537,218.1213,215.6747,217.4724,71019.0
2017-01-23 10:00:00,248.07,248.67,246.34,246.34,89898.0,217.5338,218.0599,216.0167,216.0167,89898.0
2017-01-23 10:30:00,246.25,246.37,245.52,246.12,38135.0,215.9378,216.043,215.2977,215.8238,38135.0
2017-01-23 11:00:00,246.14,246.87,245.82,246.46,86627.0,215.8414,216.4815,215.5608,216.122,86627.0
2017-01-23 11:30:00,246.46,246.72,244.56,245.0,156568.0,216.122,216.35,214.4559,214.8417,156568.0
2017-01-23 12:00:00,245.01,245.68,244.93,244.93,51262.0,214.8505,215.438,214.7803,214.7803,51262.0
2017-01-23 12:30:00,244.96,245.14,244.8,244.84,19347.0,214.8066,214.9645,214.6663,214.7014,19347.0
2017-01-23 13:00:00,244.86,245.03,244.29,244.9,55905.0,214.7189,214.868,214.2191,214.754,55905.0
2017-01-23 13:30:00,244.92,245.54,244.62,244.89,29060.0,214.7715,215.3152,214.5085,214.7452,29060.0
2017-01-23 14:00:00,244.94,245.68,244.94,245.68,21258.0,214.7891,215.438,214.7891,215.438,21258.0
2017-01-23 14:30:00,245.66,246.19,245.6,246.07,19676.0,215.4204,215.8852,215.3678,215.78,19676.0
2017-01-23 15:00:00,246.07,246.18,245.36,245.81,16848.0,215.78,215.8764,215.1574,215.552,16848.0
2017-01-23 15:30:00,245.85,246.24,245.75,245.83,71559.0,215.5871,215.9291,215.4994,215.5695,71559.0
2017-01-24 09:30:00,246.31,248.8,246.25,248.42,41468.0,215.9904,218.1739,215.9378,217.8407,41468.0
2017-01-24 10:00:00,248.47,249.5,247.99,248.75,46623.0,217.8845,218.7878,217.4636,218.1301,46623.0
2017-01-24 10:30:00,248.8,249.66,248.59,249.15,62500.0,218.1739,218.9281,217.9898,218.4808,62500.0
2017-01-24 11:00:00,249.26,249.48,248.43,248.48,29721.0,218.5773,218.7702,217.8495,217.8933,29721.0
2017-01-24 11:30:00,248.44,248.64,248.0,248.45,27244.0,217.8582,218.0336,217.4724,217.867,27244.0
2017-01-24 12:00:00,248.51,248.95,248.37,248.67,32024.0,217.9196,218.3055,217.7969,218.0599,32024.0
2017-01-24 12:30:00,248.7,249.41,248.39,249.37,27050.0,218.0862,218.7088,217.8144,218.6738,27050.0
2017-01-24 13:00:00,249.34,250.5,249.34,249.79,38775.0,218.6475,219.6647,218.6475,219.0421,38775.0
2017-01-24 13:30:00,249.75,249.86,249.41,249.44,22172.0,219.007,219.1034,218.7088,218.7351,22172.0
2017-01-24 14:00:00,249.42,249.88,249.32,249.32,25676.0,218.7176,219.121,218.6299,218.6299,25676.0
2017-01-24 14:30:00,249.26,249.41,248.87,249.15,27698.0,218.5773,218.7088,218.2353,218.4808,27698.0
2017-01-24 15:00:00,249.11,249.67,249.04,249.25,38391.0,218.4458,218.9368,218.3844,218.5685,38391.0
2017-01-24 15:30:00,249.34,249.66,248.63,249.08,112953.0,218.6475,218.9281,218.0249,218.4195,112953.0
2017-01-25 09:30:00,251.59,258.79,251.59,258.73,216326.0,220.6205,226.9342,220.6205,226.8816,216326.0
2017-01-25 10:00:00,258.45,262.72,257.77,260.41,157584.0,226.6361,230.3804,226.0398,228.3548,157584.0
2017-01-25 10:30:00,260.19,261.24,258.88,260.11,71120.0,228.1619,229.0826,227.0131,228.0917,71120.0
2017-01-25 11:00:00,259.58,259.76,255.38,256.04,121987.0,227.627,227.7848,223.944,224.5227,121987.0
2017-01-25 11:30:00,256.06,259.03,255.49,258.84,64679.0,224.5403,227.1447,224.0404,226.9781,64679.0
2017-01-25 12:00:00,258.96,260.42,256.31,256.38,62109.0,227.0833,228.3636,224.7595,224.8209,62109.0
2017-01-25 12:30:00,256.86,256.92,253.51,253.71,72955.0,225.2418,225.2944,222.3042,222.4795,72955.0
2017-01-25 13:00:00,253.93,254.93,252.08,252.25,68531.0,222.6725,223.5494,221.0502,221.1993,68531.0
2017-01-25 13:30:00,252.65,254.0,252.24,253.23,46204.0,221.55,222.7338,221.1905,222.0586,46204.0
2017-01-25 14:00:00,252.73,254.0,251.96,253.72,51361.0,221.6202,222.7338,220.9449,222.4883,51361.0
2017-01-25 14:30:00,253.3,253.77,252.3,252.61,38405.0,222.12,222.5321,221.2431,221.5149,38405.0
2017-01-25 15:00:00,252.58,253.2,252.05,252.5,65348.0,221.4886,222.0323,221.0239,221.4185,65348.0
2017-01-25 15:30:00,252.5,253.27,252.24,253.0,170132.0,221.4185,222.0937,221.1905,221.8569,170132.0
2017-01-26 09:30:00,253.32,261.0,253.0,260.11,119144.0,222.1375,228.8722,221.8569,228.0917,119144.0
2017-01-26 10:00:00,259.75,260.78,258.9,259.51,66471.0,227.776,228.6792,227.0307,227.5656,66471.0
2017-01-26 10:30:00,259.6,260.41,257.36,258.16,45009.0,227.6445,228.3548,225.6802,226.3818,45009.0
2017-01-26 11:00:00,258.0,258.45,255.94,257.91,38515.0,226.2415,226.6361,224.435,226.1625,38515.0
2017-01-26 11:30:00,257.94,258.26,255.51,255.82,43898.0,226.1888,226.4694,224.058,224.3298,43898.0
2017-01-26 12:00:00,255.88,256.18,254.85,255.36,62547.0,224.3824,224.6455,223.4792,223.9264,62547.0
2017-01-26 12:30:00,255.23,255.87,254.56,254.72,37680.0,223.8124,224.3736,223.2249,223.3652,37680.0
2017-01-26 13:00:00,254.68,255.02,253.96,254.65,36149.0,223.3301,223.6283,222.6988,223.3038,36149.0
2017-01-26 13:30:00,254.79,256.07,254.71,255.97,32148.0,223.4266,224.549,223.3564,224.4613,32148.0
2017-01-26 14:00:00,256.05,256.82,255.68,256.66,26652.0,224.5315,225.2067,224.207,225.0664,26652.0
2017-01-26 14:30:00,256.62,257.21,255.96,256.35,36235.0,225.0313,225.5487,224.4526,224.7946,36235.0
2017-01-26 15:00:00,256.36,257.29,256.1,256.38,51621.0,224.8033,225.6189,224.5753,224.8209,51621.0
2017-01-26 15:30:00,256.38,256.6,255.78,256.36,127543.0,224.8209,225.0138,224.2947,224.8033,127543.0
2017-01-27 09:30:00,256.93,257.46,255.28,257.46,34566.0,225.3032,225.7679,223.8563,225.7679,34566.0
2017-01-27 10:00:00,257.17,257.56,255.37,256.83,30635.0,225.5136,225.8556,223.9352,225.2155,30635.0
2017-01-27 10:30:00,256.77,256.97,255.56,255.76,22444.0,225.1629,225.3382,224.1018,224.2772,22444.0
2017-01-27 11:00:00,255.87,256.23,255.22,255.71,51892.0,224.3736,224.6893,223.8037,224.2333,51892.0
2017-01-27 11:30:00,255.71,256.11,255.09,256.09,30163.0,224.2333,224.5841,223.6897,224.5666,30163.0
2017-01-27 12:00:00,256.13,257.28,256.06,256.83,17757.0,224.6016,225.6101,224.5403,225.2155,17757.0
2017-01-27 12:30:00,256.98,257.15,256.21,256.71,16442.0,225.347,225.4961,224.6718,225.1102,16442.0
2017-01-27 13:00:00,256.76,257.24,256.51,256.6,16271.0,225.1541,225.575,224.9349,225.0138,16271.0
2017-01-27 13:30:00,256.63,256.96,256.04,256.3,10383.0,225.0401,225.3295,224.5227,224.7507,10383.0
2017-01-27 14:00:00,256.29,256.54,255.72,256.54,16355.0,224.7419,224.9612,224.2421,224.9612,16355.0
2017-01-27 14:30:00,256.65,256.7,256.06,256.16,26622.0,225.0576,225.1015,224.5403,224.6279,26622.0
2017-01-27 15:00:00,256.19,256.58,256.05,256.08,25486.0,224.6543,224.9962,224.5315,224.5578,25486.0
2017-01-27 15:30:00,256.12,256.78,256.12,256.45,59451.0,224.5929,225.1716,224.5929,224.8823,59451.0
2017-01-30 09:30:00,255.0,255.0,253.05,254.3,33807.0,223.6107,223.6107,221.9008,222.9969,33807.0
2017-01-30 10:00:00,254.17,254.93,253.33,254.46,24537.0,222.8829,223.5494,222.1463,223.1372,24537.0
2017-01-30 10:30:00,254.39,254.51,252.96,253.21,26090.0,223.0758,223.1811,221.8219,222.0411,26090.0
2017-01-30 11:00:00,253.27,254.32,252.9,253.54,29686.0,222.0937,223.0144,221.7692,222.3305,29686.0
2017-01-30 11:30:00,253.55,255.23,253.55,255.12,13350.0,222.3392,223.8124,222.3392,223.716,13350.0
2017-01-30 12:00:00,255.16,255.2,254.26,254.26,10570.0,223.751,223.7861,222.9618,222.9618,10570.0
2017-01-30 12:30:00,254.07,254.24,253.07,253.15,16791.0,222.7952,222.9443,221.9183,221.9885,16791.0
2017-01-30 13:00:00,253.34,254.05,253.2,254.01,10323.0,222.1551,222.7777,222.0323,222.7426,10323.0
2017-01-30 13:30:00,253.91,254.04,253.25,253.77,26413.0,222.6549,222.7689,222.0762,222.5321,26413.0
2017-01-30 14:00:00,253.84,255.14,253.84,255.02,16856.0,222.5935,223.7335,222.5935,223.6283,16856.0
2017-01-30 14:30:00,254.92,255.36,254.59,255.3,15239.0,223.5406,223.9264,223.2512,223.8738,15239.0
2017-01-30 15:00:00,255.23,255.23,254.22,254.65,18370.0,223.8124,223.8124,222.9268,223.3038,18370.0
2017-01-30 15:30:00,254.58,254.72,254.08,254.58,83815.0,223.2424,223.3652,222.804,223.2424,83815.0
2017-01-31 09:30:00,254.45,255.61,253.15,254.36,59528.0,223.1284,224.1457,221.9885,223.0495,59528.0
2017-01-31 10:00:00,254.25,254.77,252.32,252.32,40796.0,222.9531,223.4091,221.2606,221.2606,40796.0
2017-01-31 10:30:00,252.34,253.51,251.89,252.12,47290.0,221.2782,222.3042,220.8836,221.0853,47290.0
2017-01-31 11:00:00,252.22,253.52,251.57,251.66,35969.0,221.1729,222.3129,220.603,220.6819,35969.0
2017-01-31 11:30:00,251.7,251.71,251.02,251.24,26978.0,220.717,220.7257,220.1207,220.3136,26978.0
2017-01-31 12:00:00,251.15,252.2,251.15,251.49,50027.0,220.2347,221.1554,220.2347,220.5328,50027.0
2017-01-31 12:30:00,251.58,251.81,250.9,251.01,37808.0,220.6117,220.8134,220.0154,220.1119,37808.0
2017-01-31 13:00:00,251.01,251.29,250.49,251.17,22407.0,220.1119,220.3574,219.6559,220.2522,22407.0
2017-01-31 13:30:00,251.3,251.58,250.73,251.52,22771.0,220.3662,220.6117,219.8664,220.5591,22771.0
2017-01-31 14:00:00,251.51,252.37,251.23,252.1,23608.0,220.5503,221.3045,220.3048,221.0677,23608.0
2017-01-31 14:30:00,252.04,252.3,250.98,251.56,66730.0,221.0151,221.2431,220.0856,220.5942,66730.0
2017-01-31 15:00:00,251.45,253.31,251.44,252.28,49802.0,220.4977,222.1288,220.489,221.2256,49802.0
2017-01-31 15:30:00,252.22,252.97,252.22,252.66,103807.0,221.1729,221.8306,221.1729,221.5588,103807.0
2017-02-01 09:30:00,253.22,254.76,252.28,253.6,31934.0,222.0498,223.4003,221.2256,222.3831,31934.0
2017-02-01 10:00:00,253.55,254.32,252.88,253.27,17287.0,222.3392,223.0144,221.7517,222.0937,17287.0
2017-02-01 10:30:00,253.12,253.59,252.12,252.12,24203.0,221.9622,222.3743,221.0853,221.0853,24203.0
2017-02-01 11:00:00,252.36,253.1,252.2,252.32,25424.0,221.2957,221.9446,221.1554,221.2606,25424.0
2017-02-01 11:30:00,252.28,252.99,251.75,252.58,22503.0,221.2256,221.8482,220.7608,221.4886,22503.0
2017-02-01 12:00:00,252.58,253.05,252.28,252.95,18641.0,221.4886,221.9008,221.2256,221.8131,18641.0
2017-02-01 12:30:00,252.87,253.37,252.75,253.16,16693.0,221.7429,222.1814,221.6377,221.9972,16693.0
2017-02-01 13:00:00,253.17,253.24,252.54,252.58,15498.0,222.006,222.0674,221.4536,221.4886,15498.0
2017-02-01 13:30:00,252.61,253.17,252.39,252.53,15930.0,221.5149,222.006,221.322,221.4448,15930.0
2017-02-01 14:00:00,252.53,253.68,252.22,253.58,27720.0,221.4448,222.4532,221.1729,222.3655,27720.0
2017-02-01 14:30:00,253.54,253.59,252.85,253.55,23755.0,222.3305,222.3743,221.7254,222.3392,23755.0
2017-02-01 15:00:00,253.43,254.13,253.43,253.66,31232.0,222.234,222.8478,222.234,222.4357,31232.0
2017-02-01 15:30:00,253.67,254.45,253.54,253.68,73567.0,222.4445,223.1284,222.3305,222.4532,73567.0
2017-02-02 09:30:00,252.87,252.88,250.46,250.5,26074.0,221.7429,221.7517,219.6296,219.6647,26074.0
2017-02-02 10:00:00,250.51,251.65,249.99,250.93,25527.0,219.6734,220.6731,219.2174,220.0417,25527.0
2017-02-02 10:30:00,251.01,252.58,250.68,252.12,24222.0,220.1119,221.4886,219.8225,221.0853,24222.0
2017-02-02 11:00:00,252.24,252.29,250.93,250.93,18303.0,221.1905,221.2343,220.0417,220.0417,18303.0
2017-02-02 11:30:00,250.98,251.52,250.66,251.02,17497.0,220.0856,220.5591,219.805,220.1207,17497.0
2017-02-02 12:00:00,251.06,251.53,250.71,251.45,19514.0,220.1557,220.5679,219.8488,220.4977,19514.0
2017-02-02 12:30:00,251.42,251.8,251.38,251.73,7956.0,220.4714,220.8046,220.4363,220.7433,7956.0
2017-02-02 13:00:00,251.63,251.88,251.08,251.08,13846.0,220.6556,220.8748,220.1733,220.1733,13846.0
2017-02-02 13:30:00,251.18,252.42,251.1,252.33,10864.0,220.261,221.3483,220.1908,221.2694,10864.0
2017-02-02 14:00:00,252.29,252.42,251.62,251.62,8716.0,221.2343,221.3483,220.6468,220.6468,8716.0
2017-02-02 14:30:00,251.61,251.65,251.18,251.41,16817.0,220.638,220.6731,220.261,220.4626,16817.0
2017-02-02 15:00:00,251.49,252.09,251.21,252.06,16474.0,220.5328,221.0589,220.2873,221.0326,16474.0
2017-02-02 15:30:00,252.11,252.2,251.18,252.03,71885.0,221.0765,221.1554,220.261,221.0063,71885.0
2017-02-03 09:30:00,252.92,253.76,251.98,252.82,9900.0,221.7868,222.5234,220.9625,221.6991,9900.0
2017-02-03 10:00:00,252.76,252.98,251.91,252.0,23578.0,221.6465,221.8394,220.9011,220.98,23578.0
2017-02-03 10:30:00,251.99,253.14,251.99,252.77,37738.0,220.9713,221.9797,220.9713,221.6552,37738.0
2017-02-03 11:00:00,252.91,253.35,252.47,252.66,20000.0,221.778,222.1638,221.3922,221.5588,20000.0
2017-02-03 11:30:00,252.75,252.82,251.79,252.13,19594.0,221.6377,221.6991,220.7959,221.094,19594.0
2017-02-03 12:00:00,252.23,252.67,252.11,252.22,28806.0,221.1817,221.5676,221.0765,221.1729,28806.0
2017-02-03 12:30:00,252.17,252.48,251.87,251.97,21343.0,221.1291,221.4009,220.866,220.9537,21343.0
2017-02-03 13:00:00,251.9,251.94,251.12,251.26,22409.0,220.8923,220.9274,220.2083,220.3311,22409.0
2017-02-03 13:30:00,251.27,251.84,250.98,251.47,13647.0,220.3399,220.8397,220.0856,220.5153,13647.0
2017-02-03 14:00:00,251.47,251.73,250.97,250.98,13682.0,220.5153,220.7433,220.0768,220.0856,13682.0
2017-02-03 14:30:00,251.09,252.27,251.0,251.48,31538.0,220.182,221.2168,220.1031,220.524,31538.0
2017-02-03 15:00:00,251.45,251.47,250.87,251.09,45696.0,220.4977,220.5153,219.9891,220.182,45696.0
2017-02-03 15:30:00,251.09,251.99,251.0,251.57,97042.0,220.182,220.9713,220.1031,220.603,97042.0
2017-02-06 09:30:00,251.31,253.8,251.26,253.77,43089.0,220.375,222.5585,220.3311,222.5321,43089.0
2017-02-06 10:00:00,253.29,254.1,252.96,253.32,34218.0,222.1112,222.8215,221.8219,222.1375,34218.0
2017-02-06 10:30:00,253.22,254.0,252.52,253.33,58892.0,222.0498,222.7338,221.436,222.1463,58892.0
2017-02-06 11:00:00,253.29,254.1,253.25,253.76,23817.0,222.1112,222.8215,222.0762,222.5234,23817.0
2017-02-06 11:30:00,253.75,254.01,253.36,253.74,27685.0,222.5146,222.7426,222.1726,222.5058,27685.0
2017-02-06 12:00:00,253.75,253.92,253.04,253.16,25086.0,222.5146,222.6637,221.892,221.9972,25086.0
2017-02-06 12:30:00,253.07,253.07,252.36,252.38,15674.0,221.9183,221.9183,221.2957,221.3132,15674.0
2017-02-06 13:00:00,252.38,252.85,252.2,252.82,23548.0,221.3132,221.7254,221.1554,221.6991,23548.0
2017-02-06 13:30:00,252.68,253.03,252.26,252.99,17817.0,221.5763,221.8832,221.208,221.8482,17817.0
2017-02-06 14:00:00,252.82,253.15,252.38,252.65,18000.0,221.6991,221.9885,221.3132,221.55,18000.0
2017-02-06 14:30:00,252.79,253.08,252.26,253.08,20671.0,221.6728,221.9271,221.208,221.9271,20671.0
2017-02-06 15:00:00,252.96,253.48,252.9,253.48,18268.0,221.8219,222.2778,221.7692,222.2778,18268.0
2017-02-06 15:30:00,253.43,253.74,253.34,253.42,45181.0,222.234,222.5058,222.1551,222.2252,45181.0
2017-02-07 09:30:00,253.84,254.94,252.67,253.04,18862.0,222.5935,223.5581,221.5676,221.892,18862.0
2017-02-07 10:00:00,253.27,253.85,252.57,253.65,23097.0,222.0937,222.6023,221.4799,222.4269,23097.0
2017-02-07 10:30:00,253.66,254.57,253.44,254.52,28902.0,222.4357,223.2337,222.2428,223.1898,28902.0
2017-02-07 11:00:00,254.43,255.19,253.62,253.62,39066.0,223.1109,223.7774,222.4006,222.4006,39066.0
2017-02-07 11:30:00,253.78,255.61,253.51,255.17,66899.0,222.5409,224.1457,222.3042,223.7598,66899.0
2017-02-07 12:00:00,255.2,256.32,253.91,254.16,76262.0,223.7861,224.7683,222.6549,222.8741,76262.0
2017-02-07 12:30:00,254.05,254.83,254.05,254.41,17980.0,222.7777,223.4617,222.7777,223.0934,17980.0
2017-02-07 13:00:00,254.41,254.47,253.74,253.81,15394.0,223.0934,223.146,222.5058,222.5672,15394.0
2017-02-07 13:30:00,253.8,253.9,253.47,253.53,13847.0,222.5585,222.6461,222.2691,222.3217,13847.0
2017-02-07 14:00:00,253.52,253.72,253.12,253.38,20328.0,222.3129,222.4883,221.9622,222.1902,20328.0
2017-02-07 14:30:00,253.42,253.55,253.11,253.33,21278.0,222.2252,222.3392,221.9534,222.1463,21278.0
2017-02-07 15:00:00,253.3,253.71,253.3,253.69,13117.0,222.12,222.4795,222.12,222.462,13117.0
2017-02-07 15:30:00,253.55,253.66,253.31,253.4,47017.0,222.3392,222.4357,222.1288,222.2077,47017.0
2017-02-08 09:30:00,253.31,254.35,252.56,253.03,9776.0,222.1288,223.0408,221.4711,221.8832,9776.0
2017-02-08 10:00:00,253.03,253.8,253.03,253.31,23070.0,221.8832,222.5585,221.8832,222.1288,23070.0
2017-02-08 10:30:00,253.48,254.76,253.34,254.03,23173.0,222.2778,223.4003,222.1551,222.7601,23173.0
2017-02-08 11:00:00,254.44,254.55,253.51,253.59,11194.0,223.1197,223.2161,222.3042,222.3743,11194.0
2017-02-08 11:30:00,253.6,253.85,253.43,253.72,12896.0,222.3831,222.6023,222.234,222.4883,12896.0
2017-02-08 12:00:00,253.66,254.14,253.53,253.68,8272.0,222.4357,222.8566,222.3217,222.4532,8272.0
2017-02-08 12:30:00,253.69,253.89,253.36,253.43,13661.0,222.462,222.6374,222.1726,222.234,13661.0
2017-02-08 13:00:00,253.64,253.9,253.49,253.64,12800.0,222.4181,222.6461,222.2866,222.4181,12800.0
2017-02-08 13:30:00,253.65,253.9,253.3,253.86,11377.0,222.4269,222.6461,222.12,222.6111,11377.0
2017-02-08 14:00:00,253.83,254.37,253.49,254.25,12387.0,222.5848,223.0583,222.2866,222.9531,12387.0
2017-02-08 14:30:00,254.36,254.7,254.16,254.5,23779.0,223.0495,223.3477,222.8741,223.1723,23779.0
2017-02-08 15:00:00,254.5,254.77,254.03,254.17,17151.0,223.1723,223.4091,222.7601,222.8829,17151.0
2017-02-08 15:30:00,254.15,254.42,254.0,254.39,40857.0,222.8654,223.1021,222.7338,223.0758,40857.0
2017-02-09 09:30:00,253.83,253.83,252.03,252.74,21548.0,223.6581,223.6581,222.0721,222.6977,21548.0
2017-02-09 10:00:00,252.88,254.42,252.88,253.81,25325.0,222.821,224.178,222.821,223.6405,25325.0
2017-02-09 10:30:00,253.95,254.56,253.69,254.56,23431.0,223.7638,224.3013,223.5347,224.3013,23431.0
2017-02-09 11:00:00,254.3,254.88,253.91,254.65,12514.0,224.0722,224.5833,223.7286,224.3806,12514.0
2017-02-09 11:30:00,254.59,254.94,253.11,253.13,38102.0,224.3278,224.6362,223.0237,223.0413,38102.0
2017-02-09 12:00:00,253.32,254.33,253.1,253.78,16496.0,223.2087,224.0987,223.0149,223.614,16496.0
2017-02-09 12:30:00,253.94,254.13,253.49,253.52,11814.0,223.755,223.9224,223.3585,223.3849,11814.0
2017-02-09 13:00:00,253.48,253.6,253.13,253.27,14965.0,223.3497,223.4554,223.0413,223.1647,14965.0
2017-02-09 13:30:00,253.27,253.27,252.84,253.24,8400.0,223.1647,223.1647,222.7858,223.1382,8400.0
2017-02-09 14:00:00,253.26,253.54,253.01,253.47,22850.0,223.1558,223.4026,222.9356,223.3409,22850.0
2017-02-09 14:30:00,253.39,253.39,252.77,253.0,34811.0,223.2704,223.2704,222.7241,222.9268,34811.0
2017-02-09 15:00:00,252.9,253.1,252.76,252.76,97338.0,222.8386,223.0149,222.7153,222.7153,97338.0
2017-02-09 15:30:00,252.73,253.05,252.62,252.94,60037.0,222.6888,222.9708,222.5919,222.8739,60037.0
2017-02-10 09:30:00,253.24,253.84,252.39,253.5,15292.0,223.1382,223.6669,222.3893,223.3673,15292.0
2017-02-10 10:00:00,253.5,254.69,253.44,254.69,25378.0,223.3673,224.4159,223.3145,224.4159,25378.0
2017-02-10 10:30:00,254.82,255.2,254.63,254.77,15062.0,224.5304,224.8652,224.363,224.4864,15062.0
2017-02-10 11:00:00,254.73,254.89,254.06,254.22,19700.0,224.4511,224.5921,223.8608,224.0017,19700.0
2017-02-10 11:30:00,254.36,254.99,254.22,254.65,14378.0,224.1251,224.6802,224.0017,224.3806,14378.0
2017-02-10 12:00:00,254.49,254.94,254.49,254.73,12968.0,224.2396,224.6362,224.2396,224.4511,12968.0
2017-02-10 12:30:00,254.75,254.85,254.45,254.58,8968.0,224.4687,224.5568,224.2044,224.3189,8968.0
2017-02-10 13:00:00,254.66,254.66,253.88,254.16,3498.0,224.3894,224.3894,223.7021,223.9489,3498.0
2017-02-10 13:30:00,254.19,254.35,254.02,254.24,13329.0,223.9753,224.1163,223.8255,224.0194,13329.0
2017-02-10 14:00:00,254.27,255.14,254.26,255.09,23245.0,224.0458,224.8124,224.037,224.7683,23245.0
2017-02-10 14:30:00,255.22,255.22,254.38,254.45,21641.0,224.8829,224.8829,224.1427,224.2044,21641.0
2017-02-10 15:00:00,254.52,255.22,254.51,255.18,12452.0,224.2661,224.8829,224.2573,224.8476,12452.0
2017-02-10 15:30:00,255.13,255.16,254.75,255.04,40742.0,224.8036,224.83,224.4687,224.7243,40742.0
2017-02-13 09:30:00,255.24,256.53,254.61,255.51,24356.0,224.9005,226.0372,224.3454,225.1384,24356.0
2017-02-13 10:00:00,255.89,255.89,254.93,255.06,5246.0,225.4732,225.4732,224.6273,224.7419,5246.0
2017-02-13 10:30:00,255.17,256.68,255.14,256.17,21687.0,224.8388,226.1693,224.8124,225.7199,21687.0
2017-02-13 11:00:00,256.15,256.5,255.67,256.4,15382.0,225.7023,226.0107,225.2794,225.9226,15382.0
2017-02-13 11:30:00,256.2,256.23,255.23,255.51,9978.0,225.7464,225.7728,224.8917,225.1384,9978.0
2017-02-13 12:00:00,255.42,255.73,255.12,255.13,12505.0,225.0591,225.3322,224.7948,224.8036,12505.0
2017-02-13 12:30:00,255.27,255.73,255.15,255.73,13306.0,224.9269,225.3322,224.8212,225.3322,13306.0
2017-02-13 13:00:00,255.77,255.87,255.44,255.52,13995.0,225.3675,225.4556,225.0767,225.1472,13995.0
2017-02-13 13:30:00,255.65,255.78,255.0,255.0,11523.0,225.2618,225.3763,224.689,224.689,11523.0
2017-02-13 14:00:00,255.2,255.36,255.0,255.15,8968.0,224.8652,225.0062,224.689,224.8212,8968.0
2017-02-13 14:30:00,255.0,255.19,254.42,254.49,12152.0,224.689,224.8564,224.178,224.2396,12152.0
2017-02-13 15:00:00,254.5,254.51,254.0,254.18,31199.0,224.2485,224.2573,223.8079,223.9665,31199.0
2017-02-13 15:30:00,254.15,255.04,253.95,254.27,104687.0,223.9401,224.7243,223.7638,224.0458,104687.0
2017-02-14 09:30:00,251.87,253.24,249.87,250.09,101032.0,221.9311,223.1382,220.1688,220.3627,101032.0
2017-02-14 10:00:00,250.05,251.75,249.93,250.13,49525.0,220.3274,221.8253,220.2217,220.3979,49525.0
2017-02-14 10:30:00,250.25,252.1,249.27,251.88,53304.0,220.5036,222.1337,219.6401,221.9399,53304.0
2017-02-14 11:00:00,251.71,252.94,251.62,252.73,20901.0,221.7901,222.8739,221.7108,222.6888,20901.0
2017-02-14 11:30:00,252.66,252.83,252.38,252.81,18313.0,222.6272,222.777,222.3804,222.7593,18313.0
2017-02-14 12:00:00,252.87,253.11,252.52,252.74,40159.0,222.8122,223.0237,222.5038,222.6977,40159.0
2017-02-14 12:30:00,252.78,253.53,252.72,253.07,37237.0,222.7329,223.3938,222.68,222.9884,37237.0
2017-02-14 13:00:00,253.15,253.72,252.93,253.46,12105.0,223.0589,223.5612,222.8651,223.3321,12105.0
2017-02-14 13:30:00,253.39,253.57,253.08,253.32,14948.0,223.2704,223.429,222.9972,223.2087,14948.0
2017-02-14 14:00:00,253.19,253.67,252.8,253.44,45975.0,223.0942,223.5171,222.7505,223.3145,45975.0
2017-02-14 14:30:00,253.42,253.54,252.64,252.91,40903.0,223.2968,223.4026,222.6095,222.8475,40903.0
2017-02-14 15:00:00,252.9,253.09,252.66,253.09,35033.0,222.8386,223.0061,222.6272,223.0061,35033.0
2017-02-14 15:30:00,253.09,253.79,253.02,253.73,115720.0,223.0061,223.6228,222.9444,223.57,115720.0
2017-02-15 09:30:00,252.95,253.79,252.95,253.04,8843.0,222.8827,223.6228,222.8827,222.962,8843.0
2017-02-15 10:00:00,253.07,253.29,251.83,252.0,20842.0,222.9884,223.1823,221.8958,222.0456,20842.0
2017-02-15 10:30:00,252.06,252.59,251.96,252.41,29221.0,222.0985,222.5655,222.0104,222.4069,29221.0
2017-02-15 11:00:00,252.49,253.2,252.24,252.36,38905.0,222.4774,223.103,222.2571,222.3628,38905.0
2017-02-15 11:30:00,252.36,253.19,252.34,252.75,19692.0,222.3628,223.0942,222.3452,222.7065,19692.0
2017-02-15 12:00:00,252.79,253.29,252.69,253.29,13180.0,222.7417,223.1823,222.6536,223.1823,13180.0
2017-02-15 12:30:00,253.45,253.83,253.19,253.74,10537.0,223.3233,223.6581,223.0942,223.5788,10537.0
2017-02-15 13:00:00,253.75,253.86,252.74,252.75,10709.0,223.5876,223.6845,222.6977,222.7065,10709.0
2017-02-15 13:30:00,252.73,253.07,252.39,252.58,84150.0,222.6888,222.9884,222.3893,222.5567,84150.0
2017-02-15 14:00:00,252.59,253.21,252.58,252.71,25516.0,222.5655,223.1118,222.5567,222.6712,25516.0
2017-02-15 14:30:00,252.74,253.53,252.71,252.94,24981.0,222.6977,223.3938,222.6712,222.8739,24981.0
2017-02-15 15:00:00,252.92,253.57,252.83,252.97,34143.0,222.8563,223.429,222.777,222.9003,34143.0
2017-02-15 15:30:00,253.07,253.42,252.89,253.2,79547.0,222.9884,223.2968,222.8298,223.103,79547.0
2017-02-16 09:30:00,253.2,253.2,252.18,252.85,23059.0,223.103,223.103,222.2042,222.7946,23059.0
2017-02-16 10:00:00,252.75,253.14,252.1,252.19,13564.0,222.7065,223.0501,222.1337,222.213,13564.0
2017-02-16 10:30:00,252.36,252.85,251.98,252.33,17200.0,222.3628,222.7946,222.028,222.3364,17200.0
2017-02-16 11:00:00,252.44,252.96,252.07,252.77,18724.0,222.4333,222.8915,222.1073,222.7241,18724.0
2017-02-16 11:30:00,252.92,253.38,252.7,253.38,9103.0,222.8563,223.2616,222.6624,223.2616,9103.0
2017-02-16 12:00:00,253.37,253.4,252.84,253.26,10318.0,223.2528,223.2792,222.7858,223.1558,10318.0
2017-02-16 12:30:00,253.26,253.75,253.25,253.58,8827.0,223.1558,223.5876,223.147,223.4378,8827.0
2017-02-16 13:00:00,253.51,253.64,252.89,253.32,13433.0,223.3761,223.4907,222.8298,223.2087,13433.0
2017-02-16 13:30:00,253.2,253.86,253.15,253.86,4744.0,223.103,223.6845,223.0589,223.6845,4744.0
2017-02-16 14:00:00,253.77,254.11,253.77,254.02,11132.0,223.6052,223.9048,223.6052,223.8255,11132.0
2017-02-16 14:30:00,254.03,254.34,253.81,254.26,10922.0,223.8343,224.1075,223.6405,224.037,10922.0
2017-02-16 15:00:00,254.4,255.08,254.34,254.96,20481.0,224.1603,224.7595,224.1075,224.6538,20481.0
2017-02-16 15:30:00,254.98,255.34,254.56,254.86,48974.0,224.6714,224.9886,224.3013,224.5657,48974.0
2017-02-17 09:30:00,254.0,255.21,253.43,253.99,45234.0,223.8079,224.8741,223.3056,223.7991,45234.0
2017-02-17 10:00:00,253.85,254.01,253.18,253.93,10586.0,223.6757,223.8167,223.0854,223.7462,10586.0
2017-02-17 10:30:00,253.75,255.12,253.75,254.54,11927.0,223.5876,224.7948,223.5876,224.2837,11927.0
2017-02-17 11:00:00,254.53,255.25,254.48,254.58,9250.0,224.2749,224.9093,224.2308,224.3189,9250.0
2017-02-17 11:30:00,254.66,254.66,254.14,254.24,7725.0,224.3894,224.3894,223.9312,224.0194,7725.0
2017-02-17 12:00:00,254.17,254.17,253.81,254.04,4889.0,223.9577,223.9577,223.6405,223.8431,4889.0
2017-02-17 12:30:00,254.02,254.1,253.56,253.56,8023.0,223.8255,223.896,223.4202,223.4202,8023.0
2017-02-17 13:00:00,253.52,253.65,253.18,253.4,14161.0,223.3849,223.4995,223.0854,223.2792,14161.0
2017-02-17 13:30:00,253.41,253.54,253.1,253.1,14217.0,223.288,223.4026,223.0149,223.0149,14217.0
2017-02-17 14:00:00,253.25,254.03,253.21,253.94,4976.0,223.147,223.8343,223.1118,223.755,4976.0
2017-02-17 14:30:00,254.01,254.16,253.95,254.09,6192.0,223.8167,223.9489,223.7638,223.8872,6192.0
2017-02-17 15:00:00,254.26,254.57,254.26,254.46,4938.0,224.037,224.3101,224.037,224.2132,4938.0
2017-02-17 15:30:00,254.54,254.91,254.2,254.89,38058.0,224.2837,224.6097,223.9841,224.5921,38058.0
2017-02-21 09:30:00,254.08,256.19,253.94,255.6,27388.0,223.8784,225.7376,223.755,225.2177,27388.0
2017-02-21 10:00:00,255.47,256.47,255.17,256.11,17700.0,225.1032,225.9843,224.8388,225.6671,17700.0
2017-02-21 10:30:00,255.95,256.66,255.85,256.46,11403.0,225.5261,226.1517,225.438,225.9755,11403.0
2017-02-21 11:00:00,256.42,256.81,255.7,255.7,8852.0,225.9402,226.2839,225.3058,225.3058,8852.0
2017-02-21 11:30:00,255.69,256.4,255.49,256.32,13129.0,225.297,225.9226,225.1208,225.8521,13129.0
2017-02-21 12:00:00,256.3,256.6,256.22,256.54,9256.0,225.8345,226.0988,225.764,226.046,9256.0
2017-02-21 12:30:00,256.52,256.86,256.35,256.35,10932.0,226.0283,226.3279,225.8785,225.8785,10932.0
2017-02-21 13:00:00,256.5,256.96,256.42,256.73,10822.0,226.0107,226.416,225.9402,226.2134,10822.0
2017-02-21 13:30:00,256.67,256.67,255.99,256.25,13358.0,226.1605,226.1605,225.5613,225.7904,13358.0
2017-02-21 14:00:00,256.5,257.47,256.12,257.47,10869.0,226.0107,226.8654,225.6759,226.8654,10869.0
2017-02-21 14:30:00,257.5,258.01,257.35,257.86,23074.0,226.8919,227.3412,226.7597,227.2091,23074.0
2017-02-21 15:00:00,257.78,258.0,257.65,257.97,24558.0,227.1386,227.3324,227.024,227.306,24558.0
2017-02-21 15:30:00,258.0,258.21,257.77,258.15,91388.0,227.3324,227.5175,227.1298,227.4646,91388.0
2017-02-22 09:30:00,257.08,257.61,255.89,256.71,17686.0,226.5218,226.9888,225.4732,226.1958,17686.0
2017-02-22 10:00:00,256.82,258.25,256.8,257.97,21921.0,226.2927,227.5527,226.2751,227.306,21921.0
2017-02-22 10:30:00,258.09,259.0,257.85,258.49,25802.0,227.4117,228.2136,227.2002,227.7642,25802.0
2017-02-22 11:00:00,258.26,258.3,257.77,258.3,13015.0,227.5615,227.5968,227.1298,227.5968,13015.0
2017-02-22 11:30:00,258.32,258.32,257.66,257.67,19536.0,227.6144,227.6144,227.0328,227.0416,19536.0
2017-02-22 12:00:00,257.44,257.67,256.98,257.41,10217.0,226.839,227.0416,226.4337,226.8126,10217.0
2017-02-22 12:30:00,257.56,257.85,257.36,257.85,7300.0,226.9447,227.2002,226.7685,227.2002,7300.0
2017-02-22 13:00:00,257.88,257.89,257.11,257.74,14184.0,227.2267,227.2355,226.5482,227.1033,14184.0
2017-02-22 13:30:00,257.79,257.88,257.21,257.71,5500.0,227.1474,227.2267,226.6363,227.0769,5500.0
2017-02-22 14:00:00,257.61,258.02,256.9,256.9,22457.0,226.9888,227.35,226.3632,226.3632,22457.0
2017-02-22 14:30:00,256.91,257.56,256.8,257.43,18646.0,226.372,226.9447,226.2751,226.8302,18646.0
2017-02-22 15:00:00,257.44,257.84,257.44,257.64,13005.0,226.839,227.1914,226.839,227.0152,13005.0
2017-02-22 15:30:00,257.58,257.58,257.03,257.41,46247.0,226.9623,226.9623,226.4777,226.8126,46247.0
2017-02-23 09:30:00,258.66,258.96,256.3,256.6,19433.0,227.914,228.1783,225.8345,226.0988,19433.0
2017-02-23 10:00:00,256.5,256.55,254.85,255.22,21195.0,226.0107,226.0548,224.5568,224.8829,21195.0
2017-02-23 10:30:00,255.13,255.43,252.86,253.49,48306.0,224.8036,225.0679,222.8034,223.3585,48306.0
2017-02-23 11:00:00,253.53,254.29,251.68,252.46,38368.0,223.3938,224.0634,221.7637,222.4509,38368.0
2017-02-23 11:30:00,252.61,252.85,249.08,250.41,58837.0,222.5831,222.7946,219.4727,220.6446,58837.0
2017-02-23 12:00:00,250.41,251.95,249.61,250.92,28712.0,220.6446,222.0016,219.9397,221.094,28712.0
2017-02-23 12:30:00,251.03,252.18,250.34,250.79,28570.0,221.1909,222.2042,220.5829,220.9794,28570.0
2017-02-23 13:00:00,250.99,251.01,249.94,250.23,24500.0,221.1557,221.1733,220.2305,220.486,24500.0
2017-02-23 13:30:00,250.23,250.27,249.52,250.05,25914.0,220.486,220.5213,219.8604,220.3274,25914.0
2017-02-23 14:00:00,250.07,250.23,249.42,249.74,27737.0,220.345,220.486,219.7723,220.0543,27737.0
2017-02-23 14:30:00,249.69,250.08,248.96,249.78,38987.0,220.0102,220.3538,219.367,220.0895,38987.0
2017-02-23 15:00:00,249.86,250.12,249.52,249.63,38350.0,220.16,220.3891,219.8604,219.9573,38350.0
2017-02-23 15:30:00,249.65,250.0,248.69,249.86,72061.0,219.975,220.2834,219.1291,220.16,72061.0
2017-02-24 09:30:00,247.81,249.0,246.96,248.12,43660.0,218.3537,219.4022,217.6047,218.6268,43660.0
2017-02-24 10:00:00,248.03,248.43,246.27,247.88,34250.0,218.5475,218.9,216.9967,218.4153,34250.0
2017-02-24 10:30:00,247.93,249.29,247.34,248.87,27005.0,218.4594,219.6577,217.9395,219.2877,27005.0
2017-02-24 11:00:00,248.79,249.58,248.45,248.7,24349.0,219.2172,219.9133,218.9176,219.1379,24349.0
2017-02-24 11:30:00,249.02,249.06,248.33,248.74,11046.0,219.4198,219.4551,218.8119,219.1731,11046.0
2017-02-24 12:00:00,248.88,249.72,248.88,249.07,17600.0,219.2965,220.0366,219.2965,219.4639,17600.0
2017-02-24 12:30:00,249.15,249.24,248.64,248.9,45830.0,219.5344,219.6137,219.085,219.3141,45830.0
2017-02-24 13:00:00,248.91,249.42,248.46,249.11,21275.0,219.3229,219.7723,218.9264,219.4991,21275.0
2017-02-24 13:30:00,249.16,250.09,249.11,250.09,8697.0,219.5432,220.3627,219.4991,220.3627,8697.0
2017-02-24 14:00:00,250.28,250.39,249.56,249.89,8901.0,220.5301,220.627,219.8957,220.1864,8901.0
2017-02-24 14:30:00,249.91,250.26,249.32,249.49,14594.0,220.2041,220.5124,219.6842,219.834,14594.0
2017-02-24 15:00:00,249.53,249.78,249.09,249.29,26269.0,219.8692,220.0895,219.4815,219.6577,26269.0
2017-02-24 15:30:00,249.27,250.29,249.25,250.26,45422.0,219.6401,220.5389,219.6225,220.5124,45422.0
2017-02-27 09:30:00,250.9,251.01,249.86,251.01,34721.0,221.0764,221.1733,220.16,221.1733,34721.0
2017-02-27 10:00:00,250.92,252.16,250.52,251.76,7369.0,221.094,222.1866,220.7415,221.8341,7369.0
2017-02-27 10:30:00,251.74,252.05,251.15,251.15,28201.0,221.8165,222.0897,221.2967,221.2967,28201.0
2017-02-27 11:00:00,251.15,251.75,250.74,251.06,9311.0,221.2967,221.8253,220.9354,221.2174,9311.0
2017-02-27 11:30:00,251.02,251.21,250.43,251.16,6294.0,221.1821,221.3495,220.6622,221.3055,6294.0
2017-02-27 12:00:00,251.02,251.23,250.96,251.19,7135.0,221.1821,221.3671,221.1292,221.3319,7135.0
2017-02-27 12:30:00,251.17,251.17,250.93,250.94,4353.0,221.3143,221.3143,221.1028,221.1116,4353.0
2017-02-27 13:00:00,251.02,251.08,250.47,250.86,4718.0,221.1821,221.235,220.6975,221.0411,4718.0
2017-02-27 13:30:00,251.02,251.02,250.51,250.74,3660.0,221.1821,221.1821,220.7327,220.9354,3660.0
2017-02-27 14:00:00,250.7,250.95,250.56,250.61,12582.0,220.9001,221.1204,220.7768,220.8208,12582.0
2017-02-27 14:30:00,250.61,250.93,250.6,250.84,11003.0,220.8208,221.1028,220.812,221.0235,11003.0
2017-02-27 15:00:00,250.78,251.14,250.71,250.83,20015.0,220.9706,221.2878,220.909,221.0147,20015.0
2017-02-27 15:30:00,250.79,250.84,250.0,250.41,56082.0,220.9794,221.0235,220.2834,220.6446,56082.0
2017-02-28 09:30:00,250.23,250.98,248.42,248.42,33350.0,220.486,221.1469,218.8912,218.8912,33350.0
2017-02-28 10:00:00,248.7,248.8,248.07,248.6,36012.0,219.1379,219.226,218.5828,219.0498,36012.0
2017-02-28 10:30:00,248.62,249.45,248.16,249.29,20072.0,219.0674,219.7987,218.6621,219.6577,20072.0
2017-02-28 11:00:00,249.46,249.46,248.41,248.84,14346.0,219.8075,219.8075,218.8824,219.2612,14346.0
2017-02-28 11:30:00,248.94,249.38,248.86,249.11,10518.0,219.3494,219.737,219.2789,219.4991,10518.0
2017-02-28 12:00:00,249.08,249.08,248.19,248.52,11294.0,219.4727,219.4727,218.6885,218.9793,11294.0
2017-02-28 12:30:00,248.45,248.65,248.23,248.49,7820.0,218.9176,219.0938,218.7237,218.9528,7820.0
2017-02-28 13:00:00,248.54,248.83,248.52,248.74,10685.0,218.9969,219.2524,218.9793,219.1731,10685.0
2017-02-28 13:30:00,248.78,248.99,248.18,248.33,15128.0,219.2084,219.3934,218.6797,218.8119,15128.0
2017-02-28 14:00:00,248.36,248.36,247.76,247.98,18219.0,218.8383,218.8383,218.3096,218.5035,18219.0
2017-02-28 14:30:00,248.05,248.09,247.32,247.65,23296.0,218.5651,218.6004,217.9219,218.2127,23296.0
2017-02-28 15:00:00,247.71,248.18,247.42,247.73,27308.0,218.2656,218.6797,218.01,218.2832,27308.0
2017-02-28 15:30:00,247.72,248.12,247.39,247.89,93992.0,218.2744,218.6268,217.9836,218.4242,93992.0
2017-03-01 09:30:00,248.57,252.31,248.57,250.43,51707.0,219.0233,222.3188,219.0233,220.6622,51707.0
2017-03-01 10:00:00,250.47,251.27,250.19,250.87,36702.0,220.6975,221.4024,220.4508,221.0499,36702.0
2017-03-01 10:30:00,250.96,251.01,249.99,250.97,29088.0,221.1292,221.1733,220.2745,221.1381,29088.0
2017-03-01 11:00:00,251.01,251.67,250.83,251.67,13029.0,221.1733,221.7548,221.0147,221.7548,13029.0
2017-03-01 11:30:00,251.71,251.97,251.51,251.51,11930.0,221.7901,222.0192,221.6139,221.6139,11930.0
2017-03-01 12:00:00,251.51,252.14,250.85,251.01,19090.0,221.6139,222.169,221.0323,221.1733,19090.0
2017-03-01 12:30:00,250.99,251.61,250.74,251.61,20602.0,221.1557,221.702,220.9354,221.702,20602.0
2017-03-01 13:00:00,251.5,252.63,251.47,252.32,24095.0,221.6051,222.6007,221.5786,222.3276,24095.0
2017-03-01 13:30:00,252.28,252.28,250.89,250.93,24190.0,222.2923,222.2923,221.0676,221.1028,24190.0
2017-03-01 14:00:00,251.16,252.86,251.0,252.33,41748.0,221.3055,222.8034,221.1645,222.3364,41748.0
2017-03-01 14:30:00,252.32,252.87,251.33,252.26,24391.0,222.3276,222.8122,221.4553,222.2747,24391.0
2017-03-01 15:00:00,252.3,252.98,252.26,252.39,23620.0,222.31,222.9091,222.2747,222.3893,23620.0
2017-03-01 15:30:00,252.54,252.61,251.77,252.1,57595.0,222.5214,222.5831,221.843,222.1337,57595.0
2017-03-02 09:30:00,251.88,252.65,249.74,250.52,23518.0,221.9399,222.6184,220.0543,220.7415,23518.0
2017-03-02 10:00:00,250.77,250.79,249.62,250.09,21279.0,220.9618,220.9794,219.9485,220.3627,21279.0
2017-03-02 10:30:00,250.08,250.09,248.95,249.98,24415.0,220.3538,220.3627,219.3582,220.2657,24415.0
2017-03-02 11:00:00,249.93,250.27,249.54,249.66,15701.0,220.2217,220.5213,219.878,219.9838,15701.0
2017-03-02 11:30:00,249.45,249.58,248.96,249.11,30236.0,219.7987,219.9133,219.367,219.4991,30236.0
2017-03-02 12:00:00,249.09,249.22,248.52,248.88,14888.0,219.4815,219.5961,218.9793,219.2965,14888.0
2017-03-02 12:30:00,248.88,249.25,248.65,249.09,12011.0,219.2965,219.6225,219.0938,219.4815,12011.0
2017-03-02 13:00:00,249.01,249.64,248.79,249.37,16738.0,219.411,219.9661,219.2172,219.7282,16738.0
2017-03-02 13:30:00,249.27,249.47,248.89,249.24,58535.0,219.6401,219.8164,219.3053,219.6137,58535.0
2017-03-02 14:00:00,249.33,249.67,248.64,248.96,34947.0,219.693,219.9926,219.085,219.367,34947.0
2017-03-02 14:30:00,248.93,249.18,248.58,248.61,22188.0,219.3405,219.5608,219.0321,219.0586,22188.0
2017-03-02 15:00:00,248.68,248.76,247.89,248.08,47173.0,219.1203,219.1907,218.4242,218.5916,47173.0
2017-03-02 15:30:00,248.16,248.35,247.56,248.12,120336.0,218.6621,218.8295,218.1334,218.6268,120336.0
2017-03-03 09:30:00,248.45,248.57,247.13,248.18,37422.0,218.9176,219.0233,217.7545,218.6797,37422.0
2017-03-03 10:00:00,248.25,248.76,247.79,248.23,63123.0,218.7414,219.1907,218.336,218.7237,63123.0
2017-03-03 10:30:00,248.31,248.46,247.54,248.11,33886.0,218.7942,218.9264,218.1158,218.618,33886.0
2017-03-03 11:00:00,247.95,248.58,247.86,248.3,39000.0,218.477,219.0321,218.3977,218.7854,39000.0
2017-03-03 11:30:00,248.29,249.59,248.15,249.49,21149.0,218.7766,219.9221,218.6533,219.834,21149.0
2017-03-03 12:00:00,249.37,249.38,248.57,248.67,37867.0,219.7282,219.737,219.0233,219.1114,37867.0
2017-03-03 12:30:00,248.74,249.04,248.42,248.73,30112.0,219.1731,219.4375,218.8912,219.1643,30112.0
2017-03-03 13:00:00,248.81,249.32,248.5,249.08,17974.0,219.2348,219.6842,218.9617,219.4727,17974.0
2017-03-03 13:30:00,249.17,249.53,248.82,249.5,22712.0,219.552,219.8692,219.2436,219.8428,22712.0
2017-03-03 14:00:00,249.5,249.92,249.14,249.36,26413.0,219.8428,220.2129,219.5256,219.7194,26413.0
2017-03-03 14:30:00,249.45,250.64,249.35,250.0,29718.0,219.7987,220.8473,219.7106,220.2834,29718.0
2017-03-03 15:00:00,250.0,250.38,249.8,250.33,36185.0,220.2834,220.6182,220.1071,220.5741,36185.0
2017-03-03 15:30:00,250.19,250.19,249.48,249.81,65005.0,220.4508,220.4508,219.8252,220.1159,65005.0
2017-03-06 09:30:00,249.07,251.58,247.69,251.56,51390.0,219.4639,221.6755,218.2479,221.6579,51390.0
2017-03-06 10:00:00,251.63,252.1,251.52,251.86,32952.0,221.7196,222.1337,221.6227,221.9223,32952.0
2017-03-06 10:30:00,251.78,251.91,251.11,251.9,26995.0,221.8518,221.9663,221.2614,221.9575,26995.0
2017-03-06 11:00:00,251.76,252.21,250.98,252.13,32295.0,221.8341,222.2307,221.1469,222.1602,32295.0
2017-03-06 11:30:00,252.13,252.4,251.83,252.4,30359.0,222.1602,222.3981,221.8958,222.3981,30359.0
2017-03-06 12:00:00,252.3,252.56,251.79,252.27,26372.0,222.31,222.5391,221.8606,222.2835,26372.0
2017-03-06 12:30:00,252.09,252.42,251.82,252.37,20120.0,222.1249,222.4157,221.887,222.3716,20120.0
2017-03-06 13:00:00,252.52,252.86,252.16,252.84,11500.0,222.5038,222.8034,222.1866,222.7858,11500.0
2017-03-06 13:30:00,252.67,252.83,252.23,252.53,19494.0,222.636,222.777,222.2483,222.5126,19494.0
2017-03-06 14:00:00,252.47,252.55,252.13,252.24,24936.0,222.4598,222.5302,222.1602,222.2571,24936.0
2017-03-06 14:30:00,252.25,252.44,251.41,251.47,14349.0,222.2659,222.4333,221.5258,221.5786,14349.0
2017-03-06 15:00:00,251.51,252.52,251.51,252.16,22848.0,221.6139,222.5038,221.6139,222.1866,22848.0
2017-03-06 15:30:00,252.11,252.69,251.94,252.24,76574.0,222.1425,222.6536,221.9928,222.2571,76574.0
2017-03-07 09:30:00,251.92,252.3,250.07,250.74,55392.0,221.9751,222.31,220.345,220.9354,55392.0
2017-03-07 10:00:00,250.73,251.75,250.24,251.64,20509.0,220.9266,221.8253,220.4948,221.7284,20509.0
2017-03-07 10:30:00,251.62,251.99,250.15,250.45,17671.0,221.7108,222.0368,220.4155,220.6799,17671.0
2017-03-07 11:00:00,250.62,250.95,249.64,249.95,18054.0,220.8297,221.1204,219.9661,220.2393,18054.0
2017-03-07 11:30:00,250.05,250.45,249.65,250.27,21888.0,220.3274,220.6799,219.975,220.5213,21888.0
2017-03-07 12:00:00,250.13,250.7,249.76,250.58,29871.0,220.3979,220.9001,220.0719,220.7944,29871.0
2017-03-07 12:30:00,250.69,250.69,250.3,250.44,9245.0,220.8913,220.8913,220.5477,220.6711,9245.0
2017-03-07 13:00:00,250.55,250.85,250.49,250.6,8301.0,220.768,221.0323,220.7151,220.812,8301.0
2017-03-07 13:30:00,250.68,250.68,250.25,250.31,7279.0,220.8825,220.8825,220.5036,220.5565,7279.0
2017-03-07 14:00:00,250.36,250.68,249.77,250.39,37417.0,220.6006,220.8825,220.0807,220.627,37417.0
2017-03-07 14:30:00,250.29,250.65,249.87,250.46,11079.0,220.5389,220.8561,220.1688,220.6887,11079.0
2017-03-07 15:00:00,250.61,250.64,250.06,250.24,20783.0,220.8208,220.8473,220.3362,220.4948,20783.0
2017-03-07 15:30:00,250.23,250.55,250.06,250.54,61579.0,220.486,220.768,220.3362,220.7592,61579.0
2017-03-08 09:30:00,250.91,251.96,250.64,251.06,23016.0,221.0852,222.0104,220.8473,221.2174,23016.0
2017-03-08 10:00:00,251.18,251.88,250.16,251.75,44916.0,221.3231,221.9399,220.4243,221.8253,44916.0
2017-03-08 10:30:00,251.55,251.55,250.9,251.21,23280.0,221.6491,221.6491,221.0764,221.3495,23280.0
2017-03-08 11:00:00,251.34,251.78,250.95,251.57,10705.0,221.4641,221.8518,221.1204,221.6667,10705.0
2017-03-08 11:30:00,251.45,251.57,251.03,251.44,18446.0,221.561,221.6667,221.1909,221.5522,18446.0
2017-03-08 12:00:00,251.47,251.72,251.22,251.39,15704.0,221.5786,221.7989,221.3583,221.5081,15704.0
2017-03-08 12:30:00,251.42,252.12,251.42,252.05,12530.0,221.5346,222.1514,221.5346,222.0897,12530.0
2017-03-08 13:00:00,252.0,252.42,251.48,251.71,33838.0,222.0456,222.4157,221.5874,221.7901,33838.0
2017-03-08 13:30:00,251.78,251.86,251.36,251.36,27563.0,221.8518,221.9223,221.4817,221.4817,27563.0
2017-03-08 14:00:00,251.41,251.68,251.28,251.4,43509.0,221.5258,221.7637,221.4112,221.5169,43509.0
2017-03-08 14:30:00,251.34,251.62,251.04,251.07,35696.0,221.4641,221.7108,221.1997,221.2262,35696.0
2017-03-08 15:00:00,251.1,251.55,251.0,251.12,32104.0,221.2526,221.6491,221.1645,221.2702,32104.0
2017-03-08 15:30:00,251.08,251.12,249.97,250.15,143131.0,221.235,221.2702,220.2569,220.4155,143131.0
2017-03-09 09:30:00,250.0,251.07,249.08,249.08,16118.0,220.2834,221.2262,219.4727,219.4727,16118.0
2017-03-09 10:00:00,249.08,249.43,247.85,248.06,21193.0,219.4727,219.7811,218.3889,218.574,21193.0
2017-03-09 10:30:00,248.01,248.09,246.75,247.34,21743.0,218.5299,218.6004,217.4197,217.9395,21743.0
2017-03-09 11:00:00,247.28,247.37,245.87,246.18,23377.0,217.8867,217.966,216.6443,216.9174,23377.0
2017-03-09 11:30:00,246.09,246.15,244.87,245.0,26737.0,216.8381,216.891,215.7631,215.8777,26737.0
2017-03-09 12:00:00,244.92,245.35,244.92,245.14,13554.0,215.8072,216.1861,215.8072,216.001,13554.0
2017-03-09 12:30:00,245.04,245.2,244.71,244.72,20198.0,215.9129,216.0539,215.6222,215.631,20198.0
2017-03-09 13:00:00,244.84,245.32,244.5,244.74,13993.0,215.7367,216.1596,215.4371,215.6486,13993.0
2017-03-09 13:30:00,244.67,244.67,244.05,244.05,9169.0,215.5869,215.5869,215.0406,215.0406,9169.0
2017-03-09 14:00:00,244.18,244.46,243.45,243.49,24164.0,215.1552,215.4019,214.5119,214.5472,24164.0
2017-03-09 14:30:00,243.55,243.71,242.98,243.13,34764.0,214.6,214.741,214.0978,214.23,34764.0
2017-03-09 15:00:00,243.12,243.41,242.81,242.97,75677.0,214.2212,214.4767,213.948,214.089,75677.0
2017-03-09 15:30:00,242.91,244.06,242.9,244.06,129039.0,214.0361,215.0494,214.0273,215.0494,129039.0
2017-03-10 09:30:00,245.0,246.56,244.71,245.16,37503.0,215.8777,217.2523,215.6222,216.0187,37503.0
2017-03-10 10:00:00,245.12,245.49,244.52,245.05,43589.0,215.9834,216.3094,215.4547,215.9217,43589.0
2017-03-10 10:30:00,245.05,245.05,243.64,243.83,36982.0,215.9217,215.9217,214.6793,214.8468,36982.0
2017-03-10 11:00:00,243.68,243.81,242.93,243.18,44909.0,214.7146,214.8291,214.0537,214.274,44909.0
2017-03-10 11:30:00,243.19,243.75,243.08,243.53,39291.0,214.2828,214.7763,214.1859,214.5824,39291.0
2017-03-10 12:00:00,243.59,244.6,243.26,244.59,38215.0,214.6353,215.5252,214.3445,215.5164,38215.0
2017-03-10 12:30:00,244.58,245.0,244.13,244.73,20109.0,215.5076,215.8777,215.1111,215.6398,20109.0
2017-03-10 13:00:00,244.67,244.79,244.05,244.4,21796.0,215.5869,215.6926,215.0406,215.349,21796.0
2017-03-10 13:30:00,244.38,245.07,244.3,244.75,19205.0,215.3314,215.9394,215.2609,215.6574,19205.0
2017-03-10 14:00:00,244.73,244.84,244.29,244.47,23234.0,215.6398,215.7367,215.2521,215.4107,23234.0
2017-03-10 14:30:00,244.44,245.08,244.38,244.83,30529.0,215.3843,215.9482,215.3314,215.7279,30529.0
2017-03-10 15:00:00,244.86,245.07,244.72,245.07,35606.0,215.7543,215.9394,215.631,215.9394,35606.0
2017-03-10 15:30:00,245.08,245.24,244.49,245.11,77670.0,215.9482,216.0892,215.4283,215.9746,77670.0
2017-03-13 09:30:00,245.35,245.87,244.02,244.02,17404.0,216.1861,216.6443,215.0142,215.0142,17404.0
2017-03-13 10:00:00,243.93,245.27,243.85,245.06,20920.0,214.9349,216.1156,214.8644,215.9306,20920.0
2017-03-13 10:30:00,245.0,245.31,243.06,243.36,29139.0,215.8777,216.1508,214.1683,214.4326,29139.0
2017-03-13 11:00:00,243.62,244.52,243.62,244.4,13271.0,214.6617,215.4547,214.6617,215.349,13271.0
2017-03-13 11:30:00,244.48,245.46,244.39,245.01,17618.0,215.4195,216.283,215.3402,215.8865,17618.0
2017-03-13 12:00:00,244.96,245.07,244.41,244.72,12845.0,215.8424,215.9394,215.3578,215.631,12845.0
2017-03-13 12:30:00,244.87,245.19,244.67,245.15,8352.0,215.7631,216.0451,215.5869,216.0099,8352.0
2017-03-13 13:00:00,245.15,245.37,244.87,245.1,8510.0,216.0099,216.2037,215.7631,215.9658,8510.0
2017-03-13 13:30:00,244.96,245.15,244.82,245.0,5911.0,215.8424,216.0099,215.7191,215.8777,5911.0
2017-03-13 14:00:00,245.1,245.76,244.87,245.75,9373.0,215.9658,216.5473,215.7631,216.5385,9373.0
2017-03-13 14:30:00,245.48,245.83,245.3,245.61,11584.0,216.3006,216.609,216.142,216.4152,11584.0
2017-03-13 15:00:00,245.84,246.22,245.72,246.02,14543.0,216.6178,216.9527,216.5121,216.7764,14543.0
2017-03-13 15:30:00,245.94,246.66,245.86,246.38,63708.0,216.706,217.3404,216.6355,217.0936,63708.0
2017-03-14 09:30:00,244.91,245.8,244.07,244.92,15887.0,215.7984,216.5826,215.0582,215.8072,15887.0
2017-03-14 10:00:00,244.81,245.41,244.37,245.4,19286.0,215.7103,216.239,215.3226,216.2301,19286.0
2017-03-14 10:30:00,245.39,245.44,244.66,244.81,40235.0,216.2213,216.2654,215.5781,215.7103,40235.0
2017-03-14 11:00:00,244.85,244.85,243.66,244.62,30815.0,215.7455,215.7455,214.697,215.5429,30815.0
2017-03-14 11:30:00,244.72,245.1,244.29,244.3,13337.0,215.631,215.9658,215.2521,215.2609,13337.0
2017-03-14 12:00:00,244.27,244.44,243.82,243.91,11859.0,215.2345,215.3843,214.8379,214.9172,11859.0
2017-03-14 12:30:00,243.91,244.15,243.5,243.64,11073.0,214.9172,215.1287,214.556,214.6793,11073.0
2017-03-14 13:00:00,243.58,244.13,243.53,244.11,13300.0,214.6265,215.1111,214.5824,215.0935,13300.0
2017-03-14 13:30:00,244.02,244.14,243.68,243.68,13443.0,215.0142,215.1199,214.7146,214.7146,13443.0
2017-03-14 14:00:00,243.82,244.15,243.6,244.0,28836.0,214.8379,215.1287,214.6441,214.9966,28836.0
2017-03-14 14:30:00,244.0,244.44,243.58,243.94,19261.0,214.9966,215.3843,214.6265,214.9437,19261.0
2017-03-14 15:00:00,244.05,244.42,243.92,244.06,29484.0,215.0406,215.3666,214.9261,215.0494,29484.0
2017-03-14 15:30:00,244.15,244.62,243.92,244.5,91887.0,215.1287,215.5429,214.9261,215.4371,91887.0
2017-03-15 09:30:00,245.11,246.5,245.11,245.97,10654.0,215.9746,217.1994,215.9746,216.7324,10654.0
2017-03-15 10:00:00,245.99,246.45,245.56,246.02,30952.0,216.75,217.1553,216.3711,216.7764,30952.0
2017-03-15 10:30:00,245.91,245.93,245.1,245.23,13940.0,216.6795,216.6971,215.9658,216.0803,13940.0
2017-03-15 11:00:00,245.31,245.54,245.07,245.16,17803.0,216.1508,216.3535,215.9394,216.0187,17803.0
2017-03-15 11:30:00,245.22,245.35,244.88,245.11,15339.0,216.0715,216.1861,215.7719,215.9746,15339.0
2017-03-15 12:00:00,245.24,245.64,244.64,245.1,15595.0,216.0892,216.4416,215.5605,215.9658,15595.0
2017-03-15 12:30:00,245.1,245.41,245.01,245.03,7253.0,215.9658,216.239,215.8865,215.9041,7253.0
2017-03-15 13:00:00,245.04,245.35,244.41,245.17,7169.0,215.9129,216.1861,215.3578,216.0275,7169.0
2017-03-15 13:30:00,245.13,245.59,245.13,245.59,7642.0,215.9922,216.3976,215.9922,216.3976,7642.0
2017-03-15 14:00:00,245.53,246.18,245.1,245.79,47518.0,216.3447,216.9174,215.9658,216.5738,47518.0
2017-03-15 14:30:00,245.61,246.38,245.34,246.38,32721.0,216.4152,217.0936,216.1773,217.0936,32721.0
2017-03-15 15:00:00,246.39,247.83,246.39,247.83,22454.0,217.1025,218.3713,217.1025,218.3713,22454.0
2017-03-15 15:30:00,247.77,248.06,247.27,247.43,89743.0,218.3184,218.574,217.8779,218.0188,89743.0
2017-03-16 09:30:00,247.6,247.98,246.62,247.34,12625.0,218.1686,218.5035,217.3051,217.9395,12625.0
2017-03-16 10:00:00,247.54,247.8,246.49,247.21,9119.0,218.1158,218.3449,217.1906,217.825,9119.0
2017-03-16 10:30:00,247.13,247.33,246.58,246.87,8649.0,217.7545,217.9307,217.2699,217.5254,8649.0
2017-03-16 11:00:00,246.72,246.73,245.88,246.18,10284.0,217.3932,217.402,216.6531,216.9174,10284.0
2017-03-16 11:30:00,246.34,246.46,245.98,246.32,10291.0,217.0584,217.1641,216.7412,217.0408,10291.0
2017-03-16 12:00:00,246.35,246.39,246.1,246.37,14150.0,217.0672,217.1025,216.8469,217.0848,14150.0
2017-03-16 12:30:00,246.26,246.55,246.22,246.43,9587.0,216.9879,217.2434,216.9527,217.1377,9587.0
2017-03-16 13:00:00,246.41,246.5,245.95,246.1,12494.0,217.1201,217.1994,216.7148,216.8469,12494.0
2017-03-16 13:30:00,245.95,246.51,245.9,245.9,15621.0,216.7148,217.2082,216.6707,216.6707,15621.0
2017-03-16 14:00:00,245.86,246.41,245.84,246.08,8820.0,216.6355,217.1201,216.6178,216.8293,8820.0
2017-03-16 14:30:00,246.1,246.17,244.8,245.02,24798.0,216.8469,216.9086,215.7015,215.8953,24798.0
2017-03-16 15:00:00,244.97,245.83,244.49,245.4,30683.0,215.8513,216.609,215.4283,216.2301,30683.0
2017-03-16 15:30:00,245.44,245.64,244.75,244.97,77818.0,216.2654,216.4416,215.6574,215.8513,77818.0
2017-03-17 09:30:00,245.0,246.45,244.32,244.66,69281.0,215.8777,217.1553,215.2785,215.5781,69281.0
2017-03-17 10:00:00,244.57,245.03,244.03,244.46,24302.0,215.4988,215.9041,215.023,215.4019,24302.0
2017-03-17 10:30:00,244.28,244.52,243.82,244.11,22322.0,215.2433,215.4547,214.8379,215.0935,22322.0
2017-03-17 11:00:00,244.13,244.25,243.56,243.92,25222.0,215.1111,215.2168,214.6089,214.9261,25222.0
2017-03-17 11:30:00,244.02,244.4,243.92,244.13,16138.0,215.0142,215.349,214.9261,215.1111,16138.0
2017-03-17 12:00:00,244.29,244.99,244.19,244.34,13091.0,215.2521,215.8689,215.164,215.2961,13091.0
2017-03-17 12:30:00,244.52,244.92,244.49,244.75,12394.0,215.4547,215.8072,215.4283,215.6574,12394.0
2017-03-17 13:00:00,244.76,244.76,243.91,243.95,28535.0,215.6662,215.6662,214.9172,214.9525,28535.0
2017-03-17 13:30:00,244.06,244.66,243.74,244.42,23698.0,215.0494,215.5781,214.7675,215.3666,23698.0
2017-03-17 14:00:00,244.45,244.93,244.04,244.04,33570.0,215.3931,215.816,215.0318,215.0318,33570.0
2017-03-17 14:30:00,244.15,244.68,244.0,244.55,29810.0,215.1287,215.5957,214.9966,215.4812,29810.0
2017-03-17 15:00:00,244.53,244.73,243.32,243.8,44094.0,215.4636,215.6398,214.3974,214.8203,44094.0
2017-03-17 15:30:00,243.83,244.51,243.71,243.84,119075.0,214.8468,215.4459,214.741,214.8556,119075.0
2017-03-20 09:30:00,244.08,244.26,242.02,242.34,27601.0,215.067,215.2256,213.2519,213.5339,27601.0
2017-03-20 10:00:00,242.17,242.68,242.04,242.21,27943.0,213.3841,213.8335,213.2695,213.4193,27943.0
2017-03-20 10:30:00,242.22,242.69,241.0,242.69,32586.0,213.4281,213.8423,212.3532,213.8423,32586.0
2017-03-20 11:00:00,242.78,242.79,241.36,241.88,33209.0,213.9216,213.9304,212.6704,213.1285,33209.0
2017-03-20 11:30:00,241.89,242.42,241.46,242.39,40430.0,213.1374,213.6044,212.7585,213.5779,40430.0
2017-03-20 12:00:00,242.5,242.75,242.3,242.59,15551.0,213.6749,213.8951,213.4986,213.7542,15551.0
2017-03-20 12:30:00,242.6,242.72,242.14,242.46,16946.0,213.763,213.8687,213.3576,213.6396,16946.0
2017-03-20 13:00:00,242.46,242.82,242.46,242.75,15284.0,213.6396,213.9568,213.6396,213.8951,15284.0
2017-03-20 13:30:00,242.8,242.92,241.55,242.61,15584.0,213.9392,214.0449,212.8378,213.7718,15584.0
2017-03-20 14:00:00,242.66,242.83,242.33,242.53,12205.0,213.8158,213.9656,213.5251,213.7013,12205.0
2017-03-20 14:30:00,242.68,242.76,241.69,242.03,39228.0,213.8335,213.9039,212.9611,213.2607,39228.0
2017-03-20 15:00:00,242.0,242.89,241.98,242.82,19942.0,213.2343,214.0185,213.2167,213.9568,19942.0
2017-03-20 15:30:00,242.8,243.03,241.9,242.03,103540.0,213.9392,214.1419,213.1462,213.2607,103540.0
2017-03-21 09:30:00,242.96,243.86,240.82,241.18,25632.0,214.0802,214.8732,212.1945,212.5118,25632.0
2017-03-21 10:00:00,241.09,241.78,240.36,240.52,36288.0,212.4325,213.0404,211.7892,211.9302,36288.0
2017-03-21 10:30:00,240.47,240.94,240.04,240.07,16396.0,211.8862,212.3003,211.5073,211.5337,16396.0
2017-03-21 11:00:00,240.04,240.22,238.51,238.97,20168.0,211.5073,211.6659,210.1591,210.5645,20168.0
2017-03-21 11:30:00,238.98,239.93,238.59,239.72,34813.0,210.5733,211.4103,210.2296,211.2253,34813.0
2017-03-21 12:00:00,239.85,240.48,239.5,239.73,21706.0,211.3398,211.895,211.0315,211.2341,21706.0
2017-03-21 12:30:00,239.74,240.16,239.47,239.82,23812.0,211.2429,211.613,211.005,211.3134,23812.0
2017-03-21 13:00:00,239.86,240.22,239.46,239.94,42760.0,211.3487,211.6659,210.9962,211.4192,42760.0
2017-03-21 13:30:00,240.06,240.37,239.71,239.85,19327.0,211.5249,211.798,211.2165,211.3398,19327.0
2017-03-21 14:00:00,239.83,240.12,239.12,239.49,37975.0,211.3222,211.5778,210.6966,211.0226,37975.0
2017-03-21 14:30:00,239.5,240.3,238.98,239.88,32995.0,211.0315,211.7364,210.5733,211.3663,32995.0
2017-03-21 15:00:00,239.74,240.49,239.55,240.46,26619.0,211.2429,211.9038,211.0755,211.8773,26619.0
2017-03-21 15:30:00,240.42,240.45,239.66,240.09,167784.0,211.8421,211.8685,211.1724,211.5513,167784.0
2017-03-22 09:30:00,240.15,242.43,239.05,239.36,31636.0,211.6042,213.6132,210.6349,210.9081,31636.0
2017-03-22 10:00:00,239.36,240.74,238.7,238.89,56245.0,210.9081,212.1241,210.3265,210.494,56245.0
2017-03-22 10:30:00,238.64,239.26,238.17,239.24,30645.0,210.2737,210.82,209.8595,210.8024,30645.0
2017-03-22 11:00:00,239.29,240.23,238.83,239.62,24437.0,210.8464,211.6747,210.4411,211.1372,24437.0
2017-03-22 11:30:00,239.59,240.27,239.56,240.19,22640.0,211.1108,211.7099,211.0843,211.6394,22640.0
2017-03-22 12:00:00,240.07,240.07,239.09,239.18,33594.0,211.5337,211.5337,210.6702,210.7495,33594.0
2017-03-22 12:30:00,239.2,239.58,238.91,239.24,20666.0,210.7671,211.1019,210.5116,210.8024,20666.0
2017-03-22 13:00:00,239.15,239.73,238.85,239.5,11540.0,210.7231,211.2341,210.4587,211.0315,11540.0
2017-03-22 13:30:00,239.44,239.91,238.98,239.39,21309.0,210.9786,211.3927,210.5733,210.9345,21309.0
2017-03-22 14:00:00,239.63,239.74,239.15,239.22,21275.0,211.146,211.2429,210.7231,210.7847,21275.0
2017-03-22 14:30:00,239.35,239.55,239.13,239.5,31039.0,210.8993,211.0755,210.7054,211.0315,31039.0
2017-03-22 15:00:00,239.38,240.19,239.36,239.83,59223.0,210.9257,211.6394,210.9081,211.3222,59223.0
2017-03-22 15:30:00,239.88,240.47,239.81,239.85,97189.0,211.3663,211.8862,211.3046,211.3398,97189.0
2017-03-23 09:30:00,240.04,242.64,239.23,240.24,24933.0,211.5073,213.7982,210.7935,211.6835,24933.0
2017-03-23 10:00:00,240.5,240.61,239.88,240.14,14910.0,211.9126,212.0095,211.3663,211.5954,14910.0
2017-03-23 10:30:00,240.33,241.31,240.11,240.72,27837.0,211.7628,212.6263,211.5689,212.1064,27837.0
2017-03-23 11:00:00,240.81,241.86,240.69,241.56,30816.0,212.1857,213.1109,212.08,212.8466,30816.0
2017-03-23 11:30:00,241.81,242.02,241.47,241.47,10013.0,213.0669,213.2519,212.7673,212.7673,10013.0
2017-03-23 12:00:00,241.66,242.0,241.55,242.0,8100.0,212.9347,213.2343,212.8378,213.2343,8100.0
2017-03-23 12:30:00,242.0,242.4,241.54,242.0,23909.0,213.2343,213.5867,212.829,213.2343,23909.0
2017-03-23 13:00:00,241.88,242.13,241.44,241.65,39550.0,213.1285,213.3488,212.7409,212.9259,39550.0
2017-03-23 13:30:00,241.5,242.3,241.5,241.81,20299.0,212.7937,213.4986,212.7937,213.0669,20299.0
2017-03-23 14:00:00,241.69,242.43,241.62,241.9,23392.0,212.9611,213.6132,212.8995,213.1462,23392.0
2017-03-23 14:30:00,241.74,242.38,241.7,242.2,31349.0,213.0052,213.5691,212.9699,213.4105,31349.0
2017-03-23 15:00:00,242.2,242.22,240.68,240.74,36279.0,213.4105,213.4281,212.0712,212.1241,36279.0
2017-03-23 15:30:00,240.64,240.9,240.14,240.69,52074.0,212.0359,212.265,211.5954,212.08,52074.0
2017-03-24 09:30:00,241.57,242.74,241.5,242.03,8637.0,212.8554,213.8863,212.7937,213.2607,8637.0
2017-03-24 10:00:00,241.46,242.05,241.01,241.25,35588.0,212.7585,213.2783,212.362,212.5734,35588.0
2017-03-24 10:30:00,241.07,242.05,240.99,242.05,13988.0,212.4148,213.2783,212.3443,213.2783,13988.0
2017-03-24 11:00:00,241.85,241.86,241.05,241.05,15199.0,213.1021,213.1109,212.3972,212.3972,15199.0
2017-03-24 11:30:00,241.06,242.02,241.02,241.87,18713.0,212.406,213.2519,212.3708,213.1197,18713.0
2017-03-24 12:00:00,241.86,241.95,240.96,241.25,15386.0,213.1109,213.1902,212.3179,212.5734,15386.0
2017-03-24 12:30:00,241.37,241.57,240.79,240.81,8851.0,212.6792,212.8554,212.1681,212.1857,8851.0
2017-03-24 13:00:00,240.92,241.25,240.57,240.89,4214.0,212.2827,212.5734,211.9743,212.2562,4214.0
2017-03-24 13:30:00,241.01,241.35,240.23,240.45,21267.0,212.362,212.6615,211.6747,211.8685,21267.0
2017-03-24 14:00:00,240.52,240.71,240.13,240.24,10324.0,211.9302,212.0976,211.5866,211.6835,10324.0
2017-03-24 14:30:00,240.5,240.5,239.63,239.84,7367.0,211.9126,211.9126,211.146,211.331,7367.0
2017-03-24 15:00:00,239.74,239.8,239.0,239.0,26697.0,211.2429,211.2958,210.5909,210.5909,26697.0
2017-03-24 15:30:00,238.94,240.54,238.88,239.65,80203.0,210.538,211.9478,210.4851,211.1636,80203.0
2017-03-27 09:30:00,236.78,236.78,234.69,235.08,54361.0,208.6348,208.6348,206.7932,207.1368,54361.0
2017-03-27 10:00:00,235.2,235.33,233.72,234.46,51017.0,207.2426,207.3571,205.9385,206.5905,51017.0
2017-03-27 10:30:00,234.59,236.2,234.55,235.2,42626.0,206.7051,208.1237,206.6698,207.2426,42626.0
2017-03-27 11:00:00,235.07,235.53,234.92,235.44,38285.0,207.128,207.5334,206.9959,207.454,38285.0
2017-03-27 11:30:00,235.56,236.12,235.17,235.17,40094.0,207.5598,208.0532,207.2161,207.2161,40094.0
2017-03-27 12:00:00,235.25,236.1,235.24,235.71,18001.0,207.2866,208.0356,207.2778,207.692,18001.0
2017-03-27 12:30:00,235.77,236.44,235.63,236.25,23319.0,207.7448,208.3352,207.6215,208.1678,23319.0
2017-03-27 13:00:00,236.33,236.87,236.05,236.05,16027.0,208.2383,208.7141,207.9915,207.9915,16027.0
2017-03-27 13:30:00,236.16,236.5,235.77,236.04,33996.0,208.0885,208.3881,207.7448,207.9827,33996.0
2017-03-27 14:00:00,236.06,236.79,235.78,236.3,30773.0,208.0004,208.6436,207.7536,208.2118,30773.0
2017-03-27 14:30:00,236.16,236.36,235.79,236.07,32366.0,208.0885,208.2647,207.7624,208.0092,32366.0
2017-03-27 15:00:00,236.24,236.84,235.96,236.5,55567.0,208.159,208.6876,207.9122,208.3881,55567.0
2017-03-27 15:30:00,236.46,237.71,236.41,237.36,103627.0,208.3528,209.4542,208.3087,209.1458,103627.0
2017-03-28 09:30:00,237.5,238.03,236.22,237.54,27247.0,209.2692,209.7362,208.1413,209.3044,27247.0
2017-03-28 10:00:00,237.87,238.01,237.0,237.92,14908.0,209.5952,209.7186,208.8286,209.6393,14908.0
2017-03-28 10:30:00,237.95,239.2,237.48,239.19,41251.0,209.6657,210.7671,209.2516,210.7583,41251.0
2017-03-28 11:00:00,239.31,240.7,239.15,239.71,24596.0,210.864,212.0888,210.7231,211.2165,24596.0
2017-03-28 11:30:00,239.63,240.14,239.44,239.81,9849.0,211.146,211.5954,210.9786,211.3046,9849.0
2017-03-28 12:00:00,239.66,239.97,239.03,239.53,10846.0,211.1724,211.4456,210.6173,211.0579,10846.0
2017-03-28 12:30:00,239.66,239.81,239.37,239.81,10787.0,211.1724,211.3046,210.9169,211.3046,10787.0
2017-03-28 13:00:00,239.84,239.95,239.55,239.57,11298.0,211.331,211.428,211.0755,211.0931,11298.0
2017-03-28 13:30:00,239.56,239.58,239.03,239.51,22999.0,211.0843,211.1019,210.6173,211.0403,22999.0
2017-03-28 14:00:00,239.71,240.47,239.26,240.43,33680.0,211.2165,211.8862,210.82,211.8509,33680.0
2017-03-28 14:30:00,240.33,240.38,239.8,240.03,27402.0,211.7628,211.8068,211.2958,211.4985,27402.0
2017-03-28 15:00:00,239.85,240.2,239.43,239.88,17035.0,211.3398,211.6482,210.9698,211.3663,17035.0
2017-03-28 15:30:00,239.81,240.24,239.0,239.18,78630.0,211.3046,211.6835,210.5909,210.7495,78630.0
2017-03-29 09:30:00,238.85,240.79,238.8,240.49,86399.0,210.4587,212.1681,210.4147,211.9038,86399.0
2017-03-29 10:00:00,240.66,240.68,239.48,239.97,282784.0,212.0536,212.0712,211.0138,211.4456,282784.0
2017-03-29 10:30:00,240.06,240.89,238.65,238.82,36772.0,211.5249,212.2562,210.2825,210.4323,36772.0
2017-03-29 11:00:00,238.76,238.89,237.87,238.21,45810.0,210.3794,210.494,209.5952,209.8948,45810.0
2017-03-29 11:30:00,238.3,238.55,237.84,238.0,39007.0,209.9741,210.1944,209.5688,209.7098,39007.0
2017-03-29 12:00:00,238.04,238.87,237.94,238.84,25336.0,209.745,210.4763,209.6569,210.4499,25336.0
2017-03-29 12:30:00,238.84,238.88,238.51,238.6,18804.0,210.4499,210.4851,210.1591,210.2384,18804.0
2017-03-29 13:00:00,238.65,238.92,238.54,238.73,13903.0,210.2825,210.5204,210.1856,210.353,13903.0
2017-03-29 13:30:00,238.75,238.9,238.44,238.45,26216.0,210.3706,210.5028,210.0975,210.1063,26216.0
2017-03-29 14:00:00,238.41,238.69,238.15,238.5,18607.0,210.071,210.3177,209.8419,210.1503,18607.0
2017-03-29 14:30:00,238.55,238.85,238.29,238.58,22487.0,210.1944,210.4587,209.9653,210.2208,22487.0
2017-03-29 15:00:00,238.59,238.6,238.29,238.5,47801.0,210.2296,210.2384,209.9653,210.1503,47801.0
2017-03-29 15:30:00,238.5,238.56,237.71,237.74,159301.0,210.1503,210.2032,209.4542,209.4807,159301.0
2017-03-30 09:30:00,235.7,235.7,232.86,233.09,67157.0,207.6831,207.6831,205.1807,205.3834,67157.0
2017-03-30 10:00:00,233.07,233.66,232.87,233.48,59587.0,205.3658,205.8856,205.1895,205.727,59587.0
2017-03-30 10:30:00,233.58,234.57,233.24,234.09,39729.0,205.8151,206.6875,205.5156,206.2645,39729.0
2017-03-30 11:00:00,234.22,234.26,233.42,234.04,49134.0,206.3791,206.4143,205.6742,206.2205,49134.0
2017-03-30 11:30:00,234.08,234.1,233.15,233.5,34216.0,206.2557,206.2733,205.4363,205.7447,34216.0
2017-03-30 12:00:00,233.5,234.18,233.48,233.84,17329.0,205.7447,206.3438,205.727,206.0442,17329.0
2017-03-30 12:30:00,233.89,233.94,232.0,233.18,65448.0,206.0883,206.1323,204.423,205.4627,65448.0
2017-03-30 13:00:00,233.18,233.75,233.08,233.73,35438.0,205.4627,205.9649,205.3746,205.9473,35438.0
2017-03-30 13:30:00,233.77,233.94,233.42,233.7,26940.0,205.9826,206.1323,205.6742,205.9209,26940.0
2017-03-30 14:00:00,233.75,234.03,233.46,233.6,22371.0,205.9649,206.2117,205.7094,205.8328,22371.0
2017-03-30 14:30:00,233.55,233.95,233.53,233.72,33953.0,205.7887,206.1412,205.7711,205.9385,33953.0
2017-03-30 15:00:00,233.8,234.26,233.7,234.06,35371.0,206.009,206.4143,205.9209,206.2381,35371.0
2017-03-30 15:30:00,234.04,234.3,233.6,233.89,105586.0,206.2205,206.4496,205.8328,206.0883,105586.0
2017-03-31 09:30:00,233.13,234.84,231.89,232.18,33041.0,205.4186,206.9254,204.326,204.5816,33041.0
2017-03-31 10:00:00,232.11,232.64,231.36,231.5,45176.0,204.5199,204.9869,203.859,203.9824,45176.0
2017-03-31 10:30:00,231.52,231.87,230.58,230.59,51749.0,204.0,204.3084,203.1717,203.1806,51749.0
2017-03-31 11:00:00,230.7,232.36,230.67,232.35,44499.0,203.2775,204.7402,203.251,204.7313,44499.0
2017-03-31 11:30:00,232.33,232.56,231.99,232.2,21170.0,204.7137,204.9164,204.4141,204.5992,21170.0
2017-03-31 12:00:00,232.22,233.24,232.21,233.24,31088.0,204.6168,205.5156,204.608,205.5156,31088.0
2017-03-31 12:30:00,233.16,234.24,233.16,234.01,34210.0,205.4451,206.3967,205.4451,206.194,34210.0
2017-03-31 13:00:00,233.97,234.01,232.92,233.05,31296.0,206.1588,206.194,205.2336,205.3481,31296.0
2017-03-31 13:30:00,233.16,233.61,232.76,232.76,17421.0,205.4451,205.8416,205.0926,205.0926,17421.0
2017-03-31 14:00:00,232.86,232.86,232.07,232.59,23645.0,205.1807,205.1807,204.4846,204.9428,23645.0
2017-03-31 14:30:00,232.53,233.08,232.53,232.98,27855.0,204.89,205.3746,204.89,205.2865,27855.0
2017-03-31 15:00:00,232.99,233.49,232.99,233.16,36000.0,205.2953,205.7358,205.2953,205.4451,36000.0
2017-03-31 15:30:00,233.12,233.48,232.59,232.68,107566.0,205.4098,205.727,204.9428,205.0221,107566.0
2017-04-03 09:30:00,232.74,234.66,232.43,232.93,50224.0,205.075,206.7668,204.8018,205.2424,50224.0
2017-04-03 10:00:00,232.96,233.2,231.1,231.67,79956.0,205.2688,205.4803,203.6299,204.1322,79956.0
2017-04-03 10:30:00,231.63,232.71,230.84,230.84,86278.0,204.0969,205.0486,203.4008,203.4008,86278.0
2017-04-03 11:00:00,230.79,231.28,229.77,230.88,75624.0,203.3568,203.7885,202.458,203.4361,75624.0
2017-04-03 11:30:00,231.06,231.23,230.32,231.11,45490.0,203.5947,203.7445,202.9426,203.6387,45490.0
2017-04-03 12:00:00,230.98,232.36,230.71,232.36,59352.0,203.5242,204.7402,203.2863,204.7402,59352.0
2017-04-03 12:30:00,232.45,232.6,231.72,232.07,66349.0,204.8195,204.9516,204.1762,204.4846,66349.0
2017-04-03 13:00:00,231.96,232.19,231.68,231.68,20863.0,204.3877,204.5904,204.141,204.141,20863.0
2017-04-03 13:30:00,231.67,232.07,231.28,231.65,21572.0,204.1322,204.4846,203.7885,204.1146,21572.0
2017-04-03 14:00:00,231.71,231.88,230.83,231.74,32757.0,204.1674,204.3172,203.392,204.1939,32757.0
2017-04-03 14:30:00,231.76,232.21,231.13,231.57,42063.0,204.2115,204.608,203.6564,204.0441,42063.0
2017-04-03 15:00:00,231.57,231.97,231.19,231.29,44423.0,204.0441,204.3965,203.7092,203.7973,44423.0
2017-04-03 15:30:00,231.24,231.47,230.89,231.21,192934.0,203.7533,203.956,203.4449,203.7269,192934.0
2017-04-04 09:30:00,230.93,232.13,230.27,232.12,44251.0,203.4801,204.5375,202.8986,204.5287,44251.0
2017-04-04 10:00:00,232.23,232.23,230.79,231.34,46005.0,204.6256,204.6256,203.3568,203.8414,46005.0
2017-04-04 10:30:00,231.36,231.76,231.11,231.66,36417.0,203.859,204.2115,203.6387,204.1234,36417.0
2017-04-04 11:00:00,231.64,232.28,231.45,231.45,59343.0,204.1057,204.6697,203.9383,203.9383,59343.0
2017-04-04 11:30:00,231.46,231.88,231.29,231.33,33309.0,203.9471,204.3172,203.7973,203.8326,33309.0
2017-04-04 12:00:00,231.29,231.52,230.96,231.14,18120.0,203.7973,204.0,203.5066,203.6652,18120.0
2017-04-04 12:30:00,231.02,231.36,230.35,230.5,28907.0,203.5594,203.859,202.9691,203.1013,28907.0
2017-04-04 13:00:00,230.41,231.32,230.29,230.58,47147.0,203.0219,203.8238,202.9162,203.1717,47147.0
2017-04-04 13:30:00,230.62,231.2,230.62,231.03,23829.0,203.207,203.718,203.207,203.5683,23829.0
2017-04-04 14:00:00,231.07,231.19,230.48,231.06,35943.0,203.6035,203.7092,203.0836,203.5947,35943.0
2017-04-04 14:30:00,230.99,231.16,230.6,230.87,19903.0,203.533,203.6828,203.1894,203.4273,19903.0
2017-04-04 15:00:00,230.91,230.91,230.04,230.07,35109.0,203.4625,203.4625,202.6959,202.7224,35109.0
2017-04-04 15:30:00,230.06,230.91,230.05,230.61,167165.0,202.7136,203.4625,202.7047,203.1982,167165.0
2017-04-05 09:30:00,231.95,233.39,231.21,232.62,101213.0,204.3789,205.6477,203.7269,204.9693,101213.0
2017-04-05 10:00:00,232.85,233.73,232.64,233.54,207645.0,205.1719,205.9473,204.9869,205.7799,207645.0
2017-04-05 10:30:00,233.59,233.82,233.16,233.45,79828.0,205.824,206.0266,205.4451,205.7006,79828.0
2017-04-05 11:00:00,233.45,233.45,232.13,232.74,53998.0,205.7006,205.7006,204.5375,205.075,53998.0
2017-04-05 11:30:00,232.83,233.43,232.75,233.29,68146.0,205.1543,205.683,205.0838,205.5596,68146.0
2017-04-05 12:00:00,233.34,233.6,232.89,233.19,32490.0,205.6037,205.8328,205.2072,205.4715,32490.0
2017-04-05 12:30:00,233.03,233.48,233.03,233.23,44067.0,205.3305,205.727,205.3305,205.5067,44067.0
2017-04-05 13:00:00,233.23,233.96,232.84,232.84,50654.0,205.5067,206.15,205.1631,205.1631,50654.0
2017-04-05 13:30:00,232.91,233.45,232.79,233.07,79962.0,205.2248,205.7006,205.119,205.3658,79962.0
2017-04-05 14:00:00,232.79,233.34,232.53,233.06,39651.0,205.119,205.6037,204.89,205.357,39651.0
2017-04-05 14:30:00,233.08,233.11,231.31,231.76,39371.0,205.3746,205.401,203.815,204.2115,39371.0
2017-04-05 15:00:00,231.86,232.33,231.28,232.0,105013.0,204.2996,204.7137,203.7885,204.423,105013.0
2017-04-05 15:30:00,232.15,232.2,231.32,231.69,146298.0,204.5551,204.5992,203.8238,204.1498,146298.0
2017-04-06 09:30:00,231.82,232.87,229.11,229.61,78225.0,204.2643,205.1895,201.8765,202.317,78225.0
2017-04-06 10:00:00,229.78,230.69,229.59,230.39,54552.0,202.4668,203.2687,202.2994,203.0043,54552.0
2017-04-06 10:30:00,230.42,230.75,229.85,230.72,23618.0,203.0308,203.3215,202.5285,203.2951,23618.0
2017-04-06 11:00:00,230.72,232.44,230.35,232.12,43529.0,203.2951,204.8106,202.9691,204.5287,43529.0
2017-04-06 11:30:00,231.96,232.5,231.77,232.2,25169.0,204.3877,204.8635,204.2203,204.5992,25169.0
2017-04-06 12:00:00,232.1,232.25,231.39,231.58,44475.0,204.5111,204.6432,203.8855,204.0529,44475.0
2017-04-06 12:30:00,231.68,231.83,231.04,231.3,24277.0,204.141,204.2732,203.5771,203.8062,24277.0
2017-04-06 13:00:00,231.32,232.3,231.25,232.18,27792.0,203.8238,204.6873,203.7621,204.5816,27792.0
2017-04-06 13:30:00,232.21,232.21,231.58,231.9,30449.0,204.608,204.608,204.0529,204.3348,30449.0
2017-04-06 14:00:00,231.87,231.89,230.78,230.95,24089.0,204.3084,204.326,203.348,203.4978,24089.0
2017-04-06 14:30:00,231.13,231.13,229.57,229.7,41131.0,203.6564,203.6564,202.2818,202.3963,41131.0
2017-04-06 15:00:00,229.81,230.18,229.1,229.52,60547.0,202.4933,202.8193,201.8677,202.2377,60547.0
2017-04-06 15:30:00,229.52,230.08,228.99,229.81,186802.0,202.2377,202.7312,201.7707,202.4933,186802.0
2017-04-07 09:30:00,229.52,231.13,228.63,229.76,27392.0,202.2377,203.6564,201.4535,202.4492,27392.0
2017-04-07 10:00:00,229.88,230.72,229.88,230.62,55143.0,202.5549,203.2951,202.5549,203.207,55143.0
2017-04-07 10:30:00,230.52,230.81,229.65,230.23,36275.0,203.1189,203.3744,202.3523,202.8633,36275.0
2017-04-07 11:00:00,230.2,230.45,229.7,229.7,27784.0,202.8369,203.0572,202.3963,202.3963,27784.0
2017-04-07 11:30:00,229.72,230.0,229.58,229.89,20383.0,202.414,202.6607,202.2906,202.5638,20383.0
2017-04-07 12:00:00,229.88,230.07,229.06,229.32,25178.0,202.5549,202.7224,201.8324,202.0615,25178.0
2017-04-07 12:30:00,229.39,229.57,229.17,229.57,17967.0,202.1232,202.2818,201.9293,202.2818,17967.0
2017-04-07 13:00:00,229.47,229.93,229.15,229.28,35146.0,202.1937,202.599,201.9117,202.0263,35146.0
2017-04-07 13:30:00,229.31,229.74,229.05,229.05,21620.0,202.0527,202.4316,201.8236,201.8236,21620.0
2017-04-07 14:00:00,229.14,229.32,228.78,228.91,27121.0,201.9029,202.0615,201.5857,201.7002,27121.0
2017-04-07 14:30:00,228.87,229.5,228.74,229.23,28552.0,201.665,202.2201,201.5505,201.9822,28552.0
2017-04-07 15:00:00,229.22,229.69,229.12,229.26,38121.0,201.9734,202.3875,201.8853,202.0086,38121.0
2017-04-07 15:30:00,229.21,229.56,228.92,229.34,122481.0,201.9646,202.273,201.7091,202.0791,122481.0
2017-04-10 09:30:00,229.13,230.57,228.77,230.44,173768.0,201.8941,203.1629,201.5769,203.0484,173768.0
2017-04-10 10:00:00,230.46,231.12,229.98,231.02,79129.0,203.066,203.6476,202.6431,203.5594,79129.0
2017-04-10 10:30:00,231.03,231.45,230.01,231.19,94884.0,203.5683,203.9383,202.6695,203.7092,94884.0
2017-04-10 11:00:00,231.18,231.28,229.88,229.94,85224.0,203.7004,203.7885,202.5549,202.6078,85224.0
2017-04-10 11:30:00,229.83,229.94,229.03,229.94,10821.0,202.5109,202.6078,201.806,202.6078,10821.0
2017-04-10 12:00:00,229.81,229.81,228.85,229.32,13356.0,202.4933,202.4933,201.6474,202.0615,13356.0
2017-04-10 12:30:00,229.37,230.08,229.18,229.92,31789.0,202.1056,202.7312,201.9382,202.5902,31789.0
2017-04-10 13:00:00,229.93,230.21,229.54,229.77,49277.0,202.599,202.8457,202.2554,202.458,49277.0
2017-04-10 13:30:00,229.77,230.34,229.69,230.16,46844.0,202.458,202.9603,202.3875,202.8017,46844.0
2017-04-10 14:00:00,230.28,230.29,229.66,230.09,24646.0,202.9074,202.9162,202.3611,202.74,24646.0
2017-04-10 14:30:00,230.1,230.23,229.6,229.75,27062.0,202.7488,202.8633,202.3082,202.4404,27062.0
2017-04-10 15:00:00,229.73,230.05,229.45,229.58,25761.0,202.4228,202.7047,202.1761,202.2906,25761.0
2017-04-10 15:30:00,229.58,229.8,229.09,229.33,68263.0,202.2906,202.4845,201.8589,202.0703,68263.0
2017-04-11 09:30:00,228.22,230.15,228.13,230.08,69219.0,201.0923,202.7929,201.013,202.7312,69219.0
2017-04-11 10:00:00,229.88,230.15,228.45,229.26,41872.0,202.5549,202.7929,201.2949,202.0086,41872.0
2017-04-11 10:30:00,229.06,229.32,227.97,228.76,62364.0,201.8324,202.0615,200.872,201.5681,62364.0
2017-04-11 11:00:00,228.61,229.35,228.4,228.9,27957.0,201.4359,202.0879,201.2509,201.6914,27957.0
2017-04-11 11:30:00,229.0,229.31,228.63,229.03,25152.0,201.7796,202.0527,201.4535,201.806,25152.0
2017-04-11 12:00:00,228.96,229.68,228.83,229.55,38837.0,201.7443,202.3787,201.6298,202.2642,38837.0
2017-04-11 12:30:00,229.6,229.61,229.0,229.23,29359.0,202.3082,202.317,201.7796,201.9822,29359.0
2017-04-11 13:00:00,229.24,229.62,229.04,229.25,28205.0,201.991,202.3259,201.8148,201.9998,28205.0
2017-04-11 13:30:00,229.24,229.91,229.1,229.7,24636.0,201.991,202.5814,201.8677,202.3963,24636.0
2017-04-11 14:00:00,229.69,229.9,229.03,229.68,29087.0,202.3875,202.5726,201.806,202.3787,29087.0
2017-04-11 14:30:00,229.63,230.35,229.31,230.11,70153.0,202.3347,202.9691,202.0527,202.7576,70153.0
2017-04-11 15:00:00,229.93,230.03,227.94,228.72,96971.0,202.599,202.6871,200.8455,201.5328,96971.0
2017-04-11 15:30:00,228.65,229.68,228.65,229.5,123285.0,201.4712,202.3787,201.4712,202.2201,123285.0
2017-04-12 09:30:00,224.95,227.7,224.0,225.27,199846.0,198.211,200.6341,197.3739,198.4929,199846.0
2017-04-12 10:00:00,225.18,225.94,224.65,225.13,71284.0,198.4136,199.0833,197.9466,198.3696,71284.0
2017-04-12 10:30:00,225.31,225.79,224.59,224.99,67313.0,198.5282,198.9511,197.8938,198.2462,67313.0
2017-04-12 11:00:00,225.04,225.44,224.38,224.53,40274.0,198.2903,198.6427,197.7087,197.8409,40274.0
2017-04-12 11:30:00,224.59,224.62,223.72,224.55,34177.0,197.8938,197.9202,197.1272,197.8585,34177.0
2017-04-12 12:00:00,224.64,224.86,223.9,223.9,32609.0,197.9378,198.1317,197.2858,197.2858,32609.0
2017-04-12 12:30:00,223.81,224.24,223.58,224.01,49938.0,197.2065,197.5854,197.0038,197.3827,49938.0
2017-04-12 13:00:00,224.06,224.49,223.5,223.66,34383.0,197.4268,197.8056,196.9333,197.0743,34383.0
2017-04-12 13:30:00,223.57,224.5,223.5,224.1,77604.0,196.995,197.8145,196.9333,197.462,77604.0
2017-04-12 14:00:00,224.24,224.62,223.96,224.0,34664.0,197.5854,197.9202,197.3386,197.3739,34664.0
2017-04-12 14:30:00,224.09,224.5,223.5,223.61,57289.0,197.4532,197.8145,196.9333,197.0302,57289.0
2017-04-12 15:00:00,223.65,223.93,223.46,223.53,51312.0,197.0655,197.3122,196.8981,196.9598,51312.0
2017-04-12 15:30:00,223.59,224.02,223.45,223.64,156002.0,197.0126,197.3915,196.8893,197.0567,156002.0
2017-04-13 09:30:00,223.98,225.99,223.65,224.48,88981.0,197.3563,199.1273,197.0655,197.7968,88981.0
2017-04-13 10:00:00,224.4,225.19,223.01,223.4,37476.0,197.7263,198.4224,196.5016,196.8452,37476.0
2017-04-13 10:30:00,223.23,224.8,223.22,224.47,77690.0,196.6954,198.0788,196.6866,197.788,77690.0
2017-04-13 11:00:00,224.27,224.56,223.52,223.8,64038.0,197.6118,197.8673,196.9509,197.1977,64038.0
2017-04-13 11:30:00,223.71,224.07,223.0,223.11,20750.0,197.1184,197.4356,196.4928,196.5897,20750.0
2017-04-13 12:00:00,223.03,223.29,222.75,222.79,25174.0,196.5192,196.7483,196.2725,196.3077,25174.0
2017-04-13 12:30:00,222.81,223.08,222.01,222.38,72425.0,196.3253,196.5632,195.6204,195.9464,72425.0
2017-04-13 13:00:00,222.43,222.68,221.86,221.95,43330.0,195.9905,196.2108,195.4883,195.5676,43330.0
2017-04-13 13:30:00,221.92,222.37,221.62,222.21,17068.0,195.5411,195.9376,195.2768,195.7967,17068.0
2017-04-13 14:00:00,222.22,222.96,221.91,222.8,44859.0,195.8055,196.4575,195.5323,196.3165,44859.0
2017-04-13 14:30:00,222.76,222.9,222.38,222.65,42657.0,196.2813,196.4046,195.9464,196.1844,42657.0
2017-04-13 15:00:00,222.64,222.66,221.54,221.91,30278.0,196.1755,196.1932,195.2063,195.5323,30278.0
2017-04-13 15:30:00,221.82,222.13,221.25,221.49,109783.0,195.453,195.7262,194.9508,195.1622,109783.0
2017-04-17 09:30:00,222.58,223.76,221.81,223.48,89839.0,196.1227,197.1624,195.4442,196.9157,89839.0
2017-04-17 10:00:00,223.42,223.78,222.49,223.04,72743.0,196.8628,197.18,196.0434,196.528,72743.0
2017-04-17 10:30:00,223.14,223.41,222.35,222.93,66070.0,196.6161,196.854,195.92,196.4311,66070.0
2017-04-17 11:00:00,222.86,223.43,222.54,223.14,59583.0,196.3694,196.8716,196.0874,196.6161,59583.0
2017-04-17 11:30:00,223.14,223.53,222.63,222.93,51497.0,196.6161,196.9598,196.1667,196.4311,51497.0
2017-04-17 12:00:00,222.89,223.22,222.83,223.02,25723.0,196.3958,196.6866,196.343,196.5104,25723.0
2017-04-17 12:30:00,222.92,222.94,222.47,222.49,19564.0,196.4223,196.4399,196.0257,196.0434,19564.0
2017-04-17 13:00:00,222.59,223.07,222.32,222.7,46307.0,196.1315,196.5544,195.8936,196.2284,46307.0
2017-04-17 13:30:00,222.67,222.95,222.38,222.51,34812.0,196.202,196.4487,195.9464,196.061,34812.0
2017-04-17 14:00:00,222.51,223.01,222.4,222.66,37600.0,196.061,196.5016,195.9641,196.1932,37600.0
2017-04-17 14:30:00,222.53,222.65,222.16,222.45,58009.0,196.0786,196.1844,195.7526,196.0081,58009.0
2017-04-17 15:00:00,222.43,223.08,222.07,222.98,62422.0,195.9905,196.5632,195.6733,196.4751,62422.0
2017-04-17 15:30:00,223.04,223.24,222.55,223.0,188348.0,196.528,196.7042,196.0962,196.4928,188348.0
2017-04-18 09:30:00,202.67,209.6,200.25,208.23,1008296.0,178.5793,184.6856,176.447,183.4784,1008296.0
2017-04-18 10:00:00,208.29,208.81,206.01,207.27,332982.0,183.5313,183.9895,181.5223,182.6325,332982.0
2017-04-18 10:30:00,207.22,209.22,207.21,208.37,191677.0,182.5885,184.3507,182.5797,183.6018,191677.0
2017-04-18 11:00:00,208.41,208.49,204.21,204.25,342913.0,183.637,183.7075,179.9363,179.9715,342913.0
2017-04-18 11:30:00,204.25,204.71,198.16,200.27,759827.0,179.9715,180.3768,174.6054,176.4646,759827.0
2017-04-18 12:00:00,200.24,200.9,198.72,200.19,290621.0,176.4382,177.0197,175.0988,176.3941,290621.0
2017-04-18 12:30:00,200.28,200.29,198.61,199.84,294235.0,176.4734,176.4822,175.0019,176.0857,294235.0
2017-04-18 13:00:00,199.95,199.95,197.78,198.38,171896.0,176.1826,176.1826,174.2706,174.7992,171896.0
2017-04-18 13:30:00,198.3,198.41,197.01,197.43,252376.0,174.7288,174.8257,173.5921,173.9622,252376.0
2017-04-18 14:00:00,197.39,198.63,197.23,198.02,163360.0,173.9269,175.0195,173.7859,174.482,163360.0
2017-04-18 14:30:00,198.13,198.17,196.29,196.72,194533.0,174.579,174.6142,172.9577,173.3366,194533.0
2017-04-18 15:00:00,196.69,197.07,195.32,196.8,318450.0,173.3101,173.645,172.103,173.4071,318450.0
2017-04-18 15:30:00,196.78,197.82,196.67,197.56,514100.0,173.3894,174.3058,173.2925,174.0767,514100.0
2017-04-19 09:30:00,195.95,199.65,192.69,198.35,454781.0,172.6581,175.9183,169.7856,174.7728,454781.0
2017-04-19 10:00:00,198.44,198.55,195.31,197.34,348638.0,174.8521,174.949,172.0942,173.8829,348638.0
2017-04-19 10:30:00,197.2,197.29,195.08,195.35,143786.0,173.7595,173.8388,171.8915,172.1294,143786.0
2017-04-19 11:00:00,195.26,195.57,193.6,194.18,162937.0,172.0501,172.3233,170.5874,171.0985,162937.0
2017-04-19 11:30:00,194.21,195.31,193.94,194.81,108200.0,171.1249,172.0942,170.887,171.6536,108200.0
2017-04-19 12:00:00,194.8,194.96,193.6,193.76,91078.0,171.6448,171.7858,170.5874,170.7284,91078.0
2017-04-19 12:30:00,193.79,194.31,193.3,193.71,164134.0,170.7548,171.213,170.3231,170.6844,164134.0
2017-04-19 13:00:00,193.68,194.43,193.58,193.58,161876.0,170.6579,171.3188,170.5698,170.5698,161876.0
2017-04-19 13:30:00,193.57,194.11,193.57,193.86,109297.0,170.561,171.0368,170.561,170.8165,109297.0
2017-04-19 14:00:00,193.84,193.85,192.55,192.97,297822.0,170.7989,170.8077,169.6622,170.0323,297822.0
2017-04-19 14:30:00,192.98,193.61,192.5,193.61,180178.0,170.0411,170.5962,169.6182,170.5962,180178.0
2017-04-19 15:00:00,193.5,196.09,193.49,194.93,359862.0,170.4993,172.7815,170.4905,171.7593,359862.0
2017-04-19 15:30:00,194.97,197.23,194.71,195.28,542438.0,171.7946,173.7859,171.5655,172.0677,542438.0
2017-04-20 09:30:00,196.21,196.93,194.28,195.61,161542.0,172.8872,173.5216,171.1866,172.3585,161542.0
2017-04-20 10:00:00,195.67,196.57,195.39,195.67,112265.0,172.4114,173.2044,172.1647,172.4114,112265.0
2017-04-20 10:30:00,195.6,195.97,194.79,195.0,106683.0,172.3497,172.6757,171.636,171.821,106683.0
2017-04-20 11:00:00,195.02,195.74,194.55,195.67,69642.0,171.8386,172.4731,171.4245,172.4114,69642.0
2017-04-20 11:30:00,195.67,195.95,195.11,195.64,59046.0,172.4114,172.6581,171.9179,172.3849,59046.0
2017-04-20 12:00:00,195.64,196.51,195.6,195.99,67453.0,172.3849,173.1515,172.3497,172.6933,67453.0
2017-04-20 12:30:00,195.98,196.65,195.84,196.19,61317.0,172.6845,173.2749,172.5612,172.8696,61317.0
2017-04-20 13:00:00,196.23,196.75,196.03,196.66,43261.0,172.9048,173.363,172.7286,173.2837,43261.0
2017-04-20 13:30:00,196.62,196.73,196.11,196.11,57685.0,173.2485,173.3454,172.7991,172.7991,57685.0
2017-04-20 14:00:00,196.16,196.25,195.41,195.77,82197.0,172.8431,172.9224,172.1823,172.4995,82197.0
2017-04-20 14:30:00,195.79,196.1,195.47,196.04,77884.0,172.5171,172.7903,172.2351,172.7374,77884.0
2017-04-20 15:00:00,195.99,196.78,195.96,196.49,131917.0,172.6933,173.3894,172.6669,173.1339,131917.0
2017-04-20 15:30:00,196.56,196.94,195.87,195.94,243427.0,173.1956,173.5304,172.5876,172.6493,243427.0
2017-04-21 09:30:00,196.1,196.77,194.79,195.09,82223.0,172.7903,173.3806,171.636,171.9003,82223.0
2017-04-21 10:00:00,195.14,195.68,194.21,194.47,80001.0,171.9444,172.4202,171.1249,171.354,80001.0
2017-04-21 10:30:00,194.42,194.46,193.87,194.17,89912.0,171.31,171.3452,170.8253,171.0897,89912.0
2017-04-21 11:00:00,194.1,194.64,193.71,193.84,98222.0,171.028,171.5038,170.6844,170.7989,98222.0
2017-04-21 11:30:00,193.87,194.22,193.6,193.69,76395.0,170.8253,171.1337,170.5874,170.6667,76395.0
2017-04-21 12:00:00,193.71,194.48,193.55,194.27,50733.0,170.6844,171.3628,170.5434,171.1778,50733.0
2017-04-21 12:30:00,194.27,194.53,194.05,194.3,44153.0,171.1778,171.4069,170.9839,171.2042,44153.0
2017-04-21 13:00:00,194.35,194.36,193.77,194.28,40881.0,171.2483,171.2571,170.7372,171.1866,40881.0
2017-04-21 13:30:00,194.3,195.29,194.24,195.22,61752.0,171.2042,172.0765,171.1514,172.0149,61752.0
2017-04-21 14:00:00,195.16,196.2,195.01,196.1,65822.0,171.962,172.8784,171.8298,172.7903,65822.0
2017-04-21 14:30:00,196.01,196.37,195.67,196.2,65914.0,172.711,173.0282,172.4114,172.8784,65914.0
2017-04-21 15:00:00,196.17,196.19,195.54,195.7,85276.0,172.8519,172.8696,172.2968,172.4378,85276.0
2017-04-21 15:30:00,195.71,196.04,195.02,195.15,170761.0,172.4466,172.7374,171.8386,171.9532,170761.0
2017-04-24 09:30:00,197.69,197.69,192.76,192.76,122009.0,174.1913,174.1913,169.8473,169.8473,122009.0
2017-04-24 10:00:00,192.84,193.23,191.84,191.91,165024.0,169.9178,170.2614,169.0366,169.0983,165024.0
2017-04-24 10:30:00,191.9,192.68,191.6,191.91,93672.0,169.0895,169.7768,168.8252,169.0983,93672.0
2017-04-24 11:00:00,191.97,192.11,191.07,191.15,89197.0,169.1512,169.2745,168.3582,168.4287,89197.0
2017-04-24 11:30:00,191.19,191.65,190.65,190.74,74374.0,168.4639,168.8692,167.9881,168.0674,74374.0
2017-04-24 12:00:00,190.79,191.35,190.38,191.17,110006.0,168.1114,168.6049,167.7502,168.4463,110006.0
2017-04-24 12:30:00,191.15,191.79,191.15,191.79,73549.0,168.4287,168.9926,168.4287,168.9926,73549.0
2017-04-24 13:00:00,191.81,191.81,191.3,191.53,71772.0,169.0102,169.0102,168.5608,168.7635,71772.0
2017-04-24 13:30:00,191.48,191.58,191.22,191.47,47099.0,168.7194,168.8075,168.4903,168.7106,47099.0
2017-04-24 14:00:00,191.55,192.59,191.44,192.56,68298.0,168.7811,169.6975,168.6842,169.671,68298.0
2017-04-24 14:30:00,192.51,192.63,191.96,192.1,53640.0,169.627,169.7327,169.1424,169.2657,53640.0
2017-04-24 15:00:00,192.12,192.45,191.87,191.87,71285.0,169.2834,169.5741,169.0631,169.0631,71285.0
2017-04-24 15:30:00,191.87,192.52,191.8,191.92,200512.0,169.0631,169.6358,169.0014,169.1071,200512.0
2017-04-25 09:30:00,192.83,194.25,192.5,193.89,101490.0,169.909,171.1602,169.6182,170.843,101490.0
2017-04-25 10:00:00,193.83,194.91,193.48,193.6,69379.0,170.7901,171.7417,170.4817,170.5874,69379.0
2017-04-25 10:30:00,193.6,193.98,193.1,193.33,93999.0,170.5874,170.9223,170.1469,170.3495,93999.0
2017-04-25 11:00:00,193.4,193.91,193.25,193.38,65095.0,170.4112,170.8606,170.279,170.3936,65095.0
2017-04-25 11:30:00,193.31,193.64,192.9,193.64,55565.0,170.3319,170.6227,169.9706,170.6227,55565.0
2017-04-25 12:00:00,193.55,194.15,193.55,194.07,41757.0,170.5434,171.0721,170.5434,171.0016,41757.0
2017-04-25 12:30:00,194.01,194.31,193.7,194.23,42168.0,170.9487,171.213,170.6755,171.1425,42168.0
2017-04-25 13:00:00,194.27,194.73,194.24,194.7,60461.0,171.1778,171.5831,171.1514,171.5567,60461.0
2017-04-25 13:30:00,194.63,195.13,194.33,194.93,60007.0,171.495,171.9356,171.2307,171.7593,60007.0
2017-04-25 14:00:00,194.98,195.09,194.09,194.17,74354.0,171.8034,171.9003,171.0192,171.0897,74354.0
2017-04-25 14:30:00,194.13,194.18,193.74,194.08,63271.0,171.0544,171.0985,170.7108,171.0104,63271.0
2017-04-25 15:00:00,194.03,194.23,193.95,194.01,90898.0,170.9663,171.1425,170.8958,170.9487,90898.0
2017-04-25 15:30:00,194.0,194.05,193.11,193.33,176133.0,170.9399,170.9839,170.1557,170.3495,176133.0
2017-04-26 09:30:00,194.31,194.31,191.91,192.06,51275.0,171.213,171.213,169.0983,169.2305,51275.0
2017-04-26 10:00:00,192.2,192.65,192.07,192.6,33364.0,169.3538,169.7504,169.2393,169.7063,33364.0
2017-04-26 10:30:00,192.68,193.63,192.56,193.19,41713.0,169.7768,170.6139,169.671,170.2262,41713.0
2017-04-26 11:00:00,193.18,193.68,192.84,193.68,33796.0,170.2174,170.6579,169.9178,170.6579,33796.0
2017-04-26 11:30:00,193.69,194.89,193.66,193.87,47069.0,170.6667,171.7241,170.6403,170.8253,47069.0
2017-04-26 12:00:00,193.84,193.89,193.19,193.87,26906.0,170.7989,170.843,170.2262,170.8253,26906.0
2017-04-26 12:30:00,193.83,194.36,193.66,194.26,25716.0,170.7901,171.2571,170.6403,171.169,25716.0
2017-04-26 13:00:00,194.26,194.44,193.99,194.1,29875.0,171.169,171.3276,170.9311,171.028,29875.0
2017-04-26 13:30:00,194.03,194.28,193.6,193.83,24274.0,170.9663,171.1866,170.5874,170.7901,24274.0
2017-04-26 14:00:00,193.86,194.33,193.6,194.26,27239.0,170.8165,171.2307,170.5874,171.169,27239.0
2017-04-26 14:30:00,194.16,194.69,194.11,194.5,36563.0,171.0809,171.5479,171.0368,171.3804,36563.0
2017-04-26 15:00:00,194.47,194.92,194.45,194.62,46913.0,171.354,171.7505,171.3364,171.4862,46913.0
2017-04-26 15:30:00,194.65,194.75,194.02,194.23,150233.0,171.5126,171.6007,170.9575,171.1425,150233.0
2017-04-27 09:30:00,194.97,195.1,193.15,193.27,39291.0,171.7946,171.9091,170.1909,170.2967,39291.0
2017-04-27 10:00:00,193.23,194.05,193.05,193.12,80939.0,170.2614,170.9839,170.1028,170.1645,80939.0
2017-04-27 10:30:00,193.08,193.45,192.31,192.97,53926.0,170.1292,170.4553,169.4508,170.0323,53926.0
2017-04-27 11:00:00,192.97,193.32,192.24,193.32,93766.0,170.0323,170.3407,169.3891,170.3407,93766.0
2017-04-27 11:30:00,193.33,193.33,192.5,192.75,50213.0,170.3495,170.3495,169.6182,169.8385,50213.0
2017-04-27 12:00:00,192.77,193.21,192.76,192.89,42980.0,169.8561,170.2438,169.8473,169.9618,42980.0
2017-04-27 12:30:00,192.93,193.41,192.73,193.41,57136.0,169.9971,170.42,169.8208,170.42,57136.0
2017-04-27 13:00:00,193.42,193.44,192.91,193.08,28279.0,170.4288,170.4464,169.9794,170.1292,28279.0
2017-04-27 13:30:00,193.05,193.23,192.97,193.11,34695.0,170.1028,170.2614,170.0323,170.1557,34695.0
2017-04-27 14:00:00,193.09,193.41,193.06,193.15,37582.0,170.1381,170.42,170.1116,170.1909,37582.0
2017-04-27 14:30:00,193.16,193.53,193.05,193.17,41400.0,170.1997,170.5257,170.1028,170.2085,41400.0
2017-04-27 15:00:00,193.17,193.55,193.01,193.1,45874.0,170.2085,170.5434,170.0676,170.1469,45874.0
2017-04-27 15:30:00,193.15,193.35,192.9,193.2,136296.0,170.1909,170.3671,169.9706,170.235,136296.0
2017-04-28 09:30:00,193.24,193.68,191.77,191.88,34459.0,170.2702,170.6579,168.975,169.0719,34459.0
2017-04-28 10:00:00,191.72,191.9,190.39,190.71,44702.0,168.9309,169.0895,167.759,168.041,44702.0
2017-04-28 10:30:00,190.77,191.21,190.75,191.04,34924.0,168.0938,168.4815,168.0762,168.3317,34924.0
2017-04-28 11:00:00,191.05,191.47,190.75,191.47,39911.0,168.3405,168.7106,168.0762,168.7106,39911.0
2017-04-28 11:30:00,191.43,191.66,191.18,191.18,27237.0,168.6754,168.878,168.4551,168.4551,27237.0
2017-04-28 12:00:00,191.23,191.4,191.19,191.33,29663.0,168.4991,168.6489,168.4639,168.5873,29663.0
2017-04-28 12:30:00,191.33,191.35,190.99,191.06,32945.0,168.5873,168.6049,168.2877,168.3493,32945.0
2017-04-28 13:00:00,191.1,191.82,191.06,191.81,41617.0,168.3846,169.019,168.3493,169.0102,41617.0
2017-04-28 13:30:00,191.73,191.95,191.38,191.79,74337.0,168.9397,169.1336,168.6313,168.9926,74337.0
2017-04-28 14:00:00,191.74,192.45,191.64,192.35,48634.0,168.9485,169.5741,168.8604,169.486,48634.0
2017-04-28 14:30:00,192.41,192.46,192.01,192.05,50007.0,169.5389,169.5829,169.1864,169.2217,50007.0
2017-04-28 15:00:00,192.06,193.0,192.0,192.88,63306.0,169.2305,170.0587,169.1776,169.953,63306.0
2017-04-28 15:30:00,192.89,192.89,192.43,192.84,167882.0,169.9618,169.9618,169.5565,169.9178,167882.0
2017-05-01 09:30:00,193.1,193.47,191.8,191.94,36648.0,170.1469,170.4729,169.0014,169.1247,36648.0
2017-05-01 10:00:00,191.73,191.95,190.27,190.42,83162.0,168.9397,169.1336,167.6533,167.7854,83162.0
2017-05-01 10:30:00,190.35,190.62,190.0,190.08,50544.0,167.7237,167.9617,167.4153,167.4858,50544.0
2017-05-01 11:00:00,190.05,190.29,189.25,189.9,86889.0,167.4594,167.6709,166.7545,167.3272,86889.0
2017-05-01 11:30:00,189.92,190.08,189.4,189.61,81703.0,167.3449,167.4858,166.8867,167.0717,81703.0
2017-05-01 12:00:00,189.61,189.76,188.45,188.45,86630.0,167.0717,167.2039,166.0496,166.0496,86630.0
2017-05-01 12:30:00,188.49,189.33,188.35,189.24,48985.0,166.0848,166.825,165.9615,166.7457,48985.0
2017-05-01 13:00:00,189.14,189.36,188.9,189.35,22303.0,166.6576,166.8514,166.4461,166.8426,22303.0
2017-05-01 13:30:00,189.36,189.49,189.04,189.38,23915.0,166.8514,166.966,166.5695,166.869,23915.0
2017-05-01 14:00:00,189.44,189.62,188.95,189.04,37117.0,166.9219,167.0805,166.4902,166.5695,37117.0
2017-05-01 14:30:00,189.03,189.3,188.97,189.24,29407.0,166.5606,166.7986,166.5078,166.7457,29407.0
2017-05-01 15:00:00,189.26,189.42,188.6,188.6,56130.0,166.7633,166.9043,166.1818,166.1818,56130.0
2017-05-01 15:30:00,188.6,189.48,188.6,189.34,100147.0,166.1818,166.9572,166.1818,166.8338,100147.0
2017-05-02 09:30:00,190.29,190.79,189.39,189.63,38315.0,167.6709,168.1114,166.8779,167.0893,38315.0
2017-05-02 10:00:00,189.39,190.81,189.39,190.45,41840.0,166.8779,168.1291,166.8779,167.8119,41840.0
2017-05-02 10:30:00,190.45,190.99,190.36,190.51,37486.0,167.8119,168.2877,167.7326,167.8647,37486.0
2017-05-02 11:00:00,190.6,190.67,190.0,190.11,28832.0,167.944,168.0057,167.4153,167.5123,28832.0
2017-05-02 11:30:00,190.05,190.05,188.96,189.06,35593.0,167.4594,167.4594,166.499,166.5871,35593.0
2017-05-02 12:00:00,189.08,189.8,189.0,189.8,33240.0,166.6047,167.2391,166.5342,167.2391,33240.0
2017-05-02 12:30:00,189.75,189.83,189.38,189.56,19831.0,167.1951,167.2656,166.869,167.0276,19831.0
2017-05-02 13:00:00,189.49,189.66,189.29,189.31,15045.0,166.966,167.1158,166.7897,166.8074,15045.0
2017-05-02 13:30:00,189.38,189.38,188.96,189.04,17634.0,166.869,166.869,166.499,166.5695,17634.0
2017-05-02 14:00:00,189.01,189.77,188.99,189.76,22420.0,166.543,167.2127,166.5254,167.2039,22420.0
2017-05-02 14:30:00,189.76,190.07,189.5,190.01,20288.0,167.2039,167.477,166.9748,167.4242,20288.0
2017-05-02 15:00:00,189.99,190.46,189.9,190.46,29329.0,167.4065,167.8207,167.3272,167.8207,29329.0
2017-05-02 15:30:00,190.47,190.88,190.38,190.59,125717.0,167.8295,168.1907,167.7502,167.9352,125717.0
2017-05-03 09:30:00,190.0,190.57,189.6,189.71,19762.0,167.4153,167.9176,167.0629,167.1598,19762.0
2017-05-03 10:00:00,189.75,191.13,189.1,191.1,43249.0,167.1951,168.411,166.6223,168.3846,43249.0
2017-05-03 10:30:00,191.02,191.43,190.7,190.91,60047.0,168.3141,168.6754,168.0321,168.2172,60047.0
2017-05-03 11:00:00,191.03,191.15,190.75,191.13,35641.0,168.3229,168.4287,168.0762,168.411,35641.0
2017-05-03 11:30:00,191.13,191.58,191.12,191.41,27431.0,168.411,168.8075,168.4022,168.6577,27431.0
2017-05-03 12:00:00,191.41,192.24,191.39,191.89,43322.0,168.6577,169.3891,168.6401,169.0807,43322.0
2017-05-03 12:30:00,192.02,192.08,191.19,191.2,26498.0,169.1952,169.2481,168.4639,168.4727,26498.0
2017-05-03 13:00:00,191.29,191.31,190.9,191.06,34639.0,168.552,168.5696,168.2084,168.3493,34639.0
2017-05-03 13:30:00,191.1,191.16,190.59,190.63,20875.0,168.3846,168.4375,167.9352,167.9705,20875.0
2017-05-03 14:00:00,190.73,191.31,190.53,191.05,43240.0,168.0586,168.5696,167.8823,168.3405,43240.0
2017-05-03 14:30:00,191.09,191.22,190.69,191.11,62251.0,168.3758,168.4903,168.0233,168.3934,62251.0
2017-05-03 15:00:00,191.06,191.84,191.03,191.84,62161.0,168.3493,169.0366,168.3229,169.0366,62161.0
2017-05-03 15:30:00,191.75,192.08,191.54,192.04,173324.0,168.9573,169.2481,168.7723,169.2129,173324.0
2017-05-04 09:30:00,191.44,191.99,189.53,190.27,104447.0,169.8355,170.3234,168.141,168.7975,104447.0
2017-05-04 10:00:00,190.09,190.09,188.75,188.78,66681.0,168.6378,168.6378,167.4491,167.4757,66681.0
2017-05-04 10:30:00,188.7,188.7,187.38,187.51,86247.0,167.4047,167.4047,166.2337,166.349,86247.0
2017-05-04 11:00:00,187.44,187.8,187.15,187.19,39067.0,166.2869,166.6063,166.0296,166.0651,39067.0
2017-05-04 11:30:00,187.21,187.77,187.2,187.32,45931.0,166.0829,166.5797,166.074,166.1804,45931.0
2017-05-04 12:00:00,187.26,187.73,187.26,187.59,52870.0,166.1272,166.5442,166.1272,166.42,52870.0
2017-05-04 12:30:00,187.53,187.56,186.78,186.94,30654.0,166.3667,166.3934,165.7014,165.8433,30654.0
2017-05-04 13:00:00,186.93,187.12,186.18,186.3,47390.0,165.8345,166.003,165.1691,165.2755,47390.0
2017-05-04 13:30:00,186.27,186.94,185.8,186.92,91501.0,165.2489,165.8433,164.832,165.8256,91501.0
2017-05-04 14:00:00,186.96,187.29,186.65,187.09,41733.0,165.8611,166.1538,165.586,165.9764,41733.0
2017-05-04 14:30:00,187.01,187.36,186.88,186.88,52377.0,165.9054,166.2159,165.7901,165.7901,52377.0
2017-05-04 15:00:00,186.92,187.22,186.72,187.11,54935.0,165.8256,166.0917,165.6481,165.9941,54935.0
2017-05-04 15:30:00,187.07,187.75,186.94,187.53,174637.0,165.9587,166.5619,165.8433,166.3667,174637.0
2017-05-05 09:30:00,187.44,189.3,186.53,186.6,143991.0,166.2869,167.937,165.4796,165.5417,143991.0
2017-05-05 10:00:00,186.43,188.49,186.28,188.12,61199.0,165.3909,167.2184,165.2578,166.8902,61199.0
2017-05-05 10:30:00,188.09,189.1,187.9,188.55,66526.0,166.8635,167.7596,166.695,167.2716,66526.0
2017-05-05 11:00:00,188.49,189.1,188.23,188.79,78201.0,167.2184,167.7596,166.9877,167.4845,78201.0
2017-05-05 11:30:00,188.84,189.37,188.84,189.11,22157.0,167.5289,167.9991,167.5289,167.7684,22157.0
2017-05-05 12:00:00,189.12,189.12,188.28,188.43,19464.0,167.7773,167.7773,167.0321,167.1652,19464.0
2017-05-05 12:30:00,188.43,188.8,188.19,188.52,16322.0,167.1652,167.4934,166.9523,167.245,16322.0
2017-05-05 13:00:00,188.54,188.85,188.39,188.81,19050.0,167.2628,167.5378,167.1297,167.5023,19050.0
2017-05-05 13:30:00,188.82,189.07,188.7,189.03,29861.0,167.5112,167.7329,167.4047,167.6975,29861.0
2017-05-05 14:00:00,189.02,189.36,188.71,188.96,23741.0,167.6886,167.9902,167.4136,167.6354,23741.0
2017-05-05 14:30:00,189.02,189.3,188.84,189.03,26913.0,167.6886,167.937,167.5289,167.6975,26913.0
2017-05-05 15:00:00,189.06,189.14,188.86,188.92,22298.0,167.7241,167.795,167.5466,167.5999,22298.0
2017-05-05 15:30:00,188.94,189.32,188.73,189.19,97038.0,167.6176,167.9547,167.4313,167.8394,97038.0
2017-05-08 09:30:00,188.95,189.88,188.75,189.87,35738.0,167.6265,168.4515,167.4491,168.4427,35738.0
2017-05-08 10:00:00,189.88,189.88,189.07,189.52,29742.0,168.4515,168.4515,167.7329,168.1322,29742.0
2017-05-08 10:30:00,189.49,189.56,188.75,189.17,26080.0,168.1055,168.1676,167.4491,167.8217,26080.0
2017-05-08 11:00:00,189.18,189.23,188.52,188.64,30699.0,167.8305,167.8749,167.245,167.3515,30699.0
2017-05-08 11:30:00,188.66,189.43,188.66,188.87,20439.0,167.3692,168.0523,167.3692,167.5555,20439.0
2017-05-08 12:00:00,188.8,188.93,188.11,188.11,49872.0,167.4934,167.6087,166.8813,166.8813,49872.0
2017-05-08 12:30:00,188.05,189.07,188.05,189.07,24866.0,166.8281,167.7329,166.8281,167.7329,24866.0
2017-05-08 13:00:00,189.07,189.5,189.01,189.38,18570.0,167.7329,168.1144,167.6797,168.008,18570.0
2017-05-08 13:30:00,189.41,189.44,188.92,189.32,13549.0,168.0346,168.0612,167.5999,167.9547,13549.0
2017-05-08 14:00:00,189.36,189.59,189.15,189.2,28904.0,167.9902,168.1943,167.8039,167.8483,28904.0
2017-05-08 14:30:00,189.2,189.24,188.48,188.6,22816.0,167.8483,167.8838,167.2095,167.316,22816.0
2017-05-08 15:00:00,188.65,188.72,188.48,188.51,23880.0,167.3603,167.4224,167.2095,167.2361,23880.0
2017-05-08 15:30:00,188.51,188.95,188.48,188.89,65891.0,167.2361,167.6265,167.2095,167.5733,65891.0
2017-05-09 09:30:00,189.23,189.95,188.3,188.69,21591.0,167.8749,168.5136,167.0498,167.3958,21591.0
2017-05-09 10:00:00,188.63,188.63,187.89,188.55,28719.0,167.3426,167.3426,166.6861,167.2716,28719.0
2017-05-09 10:30:00,188.59,188.98,188.12,188.98,24419.0,167.3071,167.6531,166.8902,167.6531,24419.0
2017-05-09 11:00:00,189.1,189.36,188.58,188.64,25485.0,167.7596,167.9902,167.2982,167.3515,25485.0
2017-05-09 11:30:00,188.59,189.06,188.52,188.83,29752.0,167.3071,167.7241,167.245,167.52,29752.0
2017-05-09 12:00:00,188.86,188.93,188.31,188.31,12539.0,167.5466,167.6087,167.0587,167.0587,12539.0
2017-05-09 12:30:00,188.21,188.46,187.8,187.93,24166.0,166.97,167.1918,166.6063,166.7216,24166.0
2017-05-09 13:00:00,187.93,188.07,187.21,187.34,35791.0,166.7216,166.8458,166.0829,166.1982,35791.0
2017-05-09 13:30:00,187.4,188.09,187.2,187.95,30090.0,166.2514,166.8635,166.074,166.7393,30090.0
2017-05-09 14:00:00,188.0,188.09,187.68,188.01,21806.0,166.7837,166.8635,166.4998,166.7926,21806.0
2017-05-09 14:30:00,188.12,188.59,188.04,188.12,42963.0,166.8902,167.3071,166.8192,166.8902,42963.0
2017-05-09 15:00:00,188.11,188.3,187.39,187.45,47070.0,166.8813,167.0498,166.2425,166.2958,47070.0
2017-05-09 15:30:00,187.46,187.79,187.03,187.69,171700.0,166.3046,166.5974,165.9232,166.5087,171700.0
2017-05-10 09:30:00,187.65,188.48,186.55,187.18,58107.0,166.4732,167.2095,165.4973,166.0562,58107.0
2017-05-10 10:00:00,187.17,187.72,186.41,186.52,39460.0,166.0474,166.5353,165.3731,165.4707,39460.0
2017-05-10 10:30:00,186.54,187.85,186.54,187.75,36881.0,165.4885,166.6506,165.4885,166.5619,36881.0
2017-05-10 11:00:00,187.68,187.92,187.45,187.53,39009.0,166.4998,166.7127,166.2958,166.3667,39009.0
2017-05-10 11:30:00,187.58,187.87,187.53,187.73,22999.0,166.4111,166.6684,166.3667,166.5442,22999.0
2017-05-10 12:00:00,187.73,187.84,187.39,187.45,18569.0,166.5442,166.6418,166.2425,166.2958,18569.0
2017-05-10 12:30:00,187.45,187.76,187.41,187.69,20879.0,166.2958,166.5708,166.2603,166.5087,20879.0
2017-05-10 13:00:00,187.77,187.88,187.6,187.75,32824.0,166.5797,166.6772,166.4288,166.5619,32824.0
2017-05-10 13:30:00,187.8,187.8,187.33,187.33,21505.0,166.6063,166.6063,166.1893,166.1893,21505.0
2017-05-10 14:00:00,187.33,187.5,187.13,187.14,48361.0,166.1893,166.3401,166.0119,166.0208,48361.0
2017-05-10 14:30:00,187.03,187.46,186.97,187.33,35163.0,165.9232,166.3046,165.8699,166.1893,35163.0
2017-05-10 15:00:00,187.37,187.95,187.37,187.8,94035.0,166.2248,166.7393,166.2248,166.6063,94035.0
2017-05-10 15:30:00,187.78,188.01,187.61,187.9,125557.0,166.5885,166.7926,166.4377,166.695,125557.0
2017-05-11 09:30:00,187.8,188.5,185.73,186.12,46059.0,166.6063,167.2273,164.7699,165.1159,46059.0
2017-05-11 10:00:00,185.91,186.42,185.33,185.54,24533.0,164.9296,165.382,164.415,164.6013,24533.0
2017-05-11 10:30:00,185.58,185.67,185.09,185.42,42525.0,164.6368,164.7166,164.2021,164.4949,42525.0
2017-05-11 11:00:00,185.38,185.76,185.0,185.15,24283.0,164.4594,164.7965,164.1223,164.2553,24283.0
2017-05-11 11:30:00,185.01,185.96,185.01,185.96,17646.0,164.1311,164.9739,164.1311,164.9739,17646.0
2017-05-11 12:00:00,185.99,186.37,185.6,186.32,21118.0,165.0005,165.3376,164.6545,165.2933,21118.0
2017-05-11 12:30:00,186.35,186.66,186.18,186.51,29406.0,165.3199,165.5949,165.1691,165.4618,29406.0
2017-05-11 13:00:00,186.48,187.05,186.39,186.71,27327.0,165.4352,165.9409,165.3554,165.6393,27327.0
2017-05-11 13:30:00,186.71,186.88,186.48,186.79,15595.0,165.6393,165.7901,165.4352,165.7102,15595.0
2017-05-11 14:00:00,186.81,186.88,186.25,186.79,21550.0,165.728,165.7901,165.2312,165.7102,21550.0
2017-05-11 14:30:00,186.77,187.06,186.76,186.93,49624.0,165.6925,165.9498,165.6836,165.8345,49624.0
2017-05-11 15:00:00,186.96,187.22,186.92,186.98,51640.0,165.8611,166.0917,165.8256,165.8788,51640.0
2017-05-11 15:30:00,186.99,187.82,186.94,187.67,130937.0,165.8877,166.624,165.8433,166.4909,130937.0
2017-05-12 09:30:00,187.4,187.47,186.51,187.3,28596.0,166.2514,166.3135,165.4618,166.1627,28596.0
2017-05-12 10:00:00,187.33,187.33,185.88,186.14,71444.0,166.1893,166.1893,164.9029,165.1336,71444.0
2017-05-12 10:30:00,186.04,186.09,185.46,185.75,30069.0,165.0449,165.0892,164.5303,164.7876,30069.0
2017-05-12 11:00:00,185.69,185.94,185.34,185.94,53082.0,164.7344,164.9562,164.4239,164.9562,53082.0
2017-05-12 11:30:00,185.97,186.44,185.65,185.65,42021.0,164.9828,165.3997,164.6989,164.6989,42021.0
2017-05-12 12:00:00,185.67,185.67,185.03,185.05,22556.0,164.7166,164.7166,164.1489,164.1666,22556.0
2017-05-12 12:30:00,185.03,185.16,184.68,184.86,26011.0,164.1489,164.2642,163.8384,163.9981,26011.0
2017-05-12 13:00:00,184.84,184.9,184.55,184.73,19843.0,163.9803,164.0335,163.723,163.8827,19843.0
2017-05-12 13:30:00,184.8,184.82,184.25,184.25,41338.0,163.9448,163.9626,163.4569,163.4569,41338.0
2017-05-12 14:00:00,184.23,184.71,184.07,184.07,38349.0,163.4392,163.865,163.2972,163.2972,38349.0
2017-05-12 14:30:00,184.05,184.54,183.92,184.34,39292.0,163.2795,163.7142,163.1641,163.5367,39292.0
2017-05-12 15:00:00,184.36,184.95,184.25,184.74,41954.0,163.5545,164.0779,163.4569,163.8916,41954.0
2017-05-12 15:30:00,184.72,184.79,184.49,184.54,89138.0,163.8739,163.936,163.6698,163.7142,89138.0
2017-05-15 09:30:00,184.6,184.99,180.8,180.83,161041.0,163.7674,164.1134,160.3962,160.4229,161041.0
2017-05-15 10:00:00,180.98,181.5,179.78,181.28,143506.0,160.5559,161.0172,159.4913,160.8221,143506.0
2017-05-15 10:30:00,181.28,181.28,180.51,180.64,53799.0,160.8221,160.8221,160.139,160.2543,53799.0
2017-05-15 11:00:00,180.78,181.11,179.68,180.4,78700.0,160.3785,160.6713,159.4026,160.0414,78700.0
2017-05-15 11:30:00,180.35,181.1,180.03,180.99,69177.0,159.997,160.6624,159.7131,160.5648,69177.0
2017-05-15 12:00:00,180.99,181.27,180.71,181.27,60975.0,160.5648,160.8132,160.3164,160.8132,60975.0
2017-05-15 12:30:00,181.21,181.25,180.56,180.8,44011.0,160.76,160.7955,160.1833,160.3962,44011.0
2017-05-15 13:00:00,180.85,180.97,180.01,180.05,79505.0,160.4406,160.5471,159.6954,159.7309,79505.0
2017-05-15 13:30:00,180.05,180.4,179.98,179.98,55236.0,159.7309,160.0414,159.6688,159.6688,55236.0
2017-05-15 14:00:00,180.02,180.12,179.71,179.8,58574.0,159.7043,159.793,159.4292,159.5091,58574.0
2017-05-15 14:30:00,179.85,180.11,179.69,180.11,49589.0,159.5534,159.7841,159.4115,159.7841,49589.0
2017-05-15 15:00:00,180.17,181.13,180.17,181.02,43346.0,159.8373,160.689,159.8373,160.5914,43346.0
2017-05-15 15:30:00,181.03,181.49,181.03,181.29,142246.0,160.6003,161.0084,160.6003,160.8309,142246.0
2017-05-16 09:30:00,181.04,181.22,179.64,179.87,62909.0,160.6092,160.7688,159.3671,159.5712,62909.0
2017-05-16 10:00:00,179.91,180.36,179.88,179.96,49804.0,159.6067,160.0059,159.5801,159.651,49804.0
2017-05-16 10:30:00,180.0,180.16,179.64,180.03,42502.0,159.6865,159.8285,159.3671,159.7131,42502.0
2017-05-16 11:00:00,180.08,180.37,179.81,179.9,42537.0,159.7575,160.0148,159.518,159.5978,42537.0
2017-05-16 11:30:00,179.94,180.09,179.58,179.78,64747.0,159.6333,159.7664,159.3139,159.4913,64747.0
2017-05-16 12:00:00,179.77,180.35,179.58,180.15,42738.0,159.4825,159.997,159.3139,159.8196,42738.0
2017-05-16 12:30:00,180.15,180.55,180.01,180.15,22049.0,159.8196,160.1745,159.6954,159.8196,22049.0
2017-05-16 13:00:00,180.19,180.19,179.43,179.77,38518.0,159.8551,159.8551,159.1808,159.4825,38518.0
2017-05-16 13:30:00,179.77,179.95,179.43,179.47,28108.0,159.4825,159.6422,159.1808,159.2163,28108.0
2017-05-16 14:00:00,179.57,179.77,179.45,179.53,42111.0,159.305,159.4825,159.1986,159.2696,42111.0
2017-05-16 14:30:00,179.48,179.53,179.0,179.1,31761.0,159.2252,159.2696,158.7994,158.8881,31761.0
2017-05-16 15:00:00,179.09,179.26,178.42,178.67,71360.0,158.8792,159.03,158.2848,158.5066,71360.0
2017-05-16 15:30:00,178.67,179.39,178.67,179.08,120010.0,158.5066,159.1454,158.5066,158.8703,120010.0
2017-05-17 09:30:00,178.0,179.6,175.74,176.0,94074.0,157.9122,159.3317,155.9073,156.1379,94074.0
2017-05-17 10:00:00,175.9,176.52,175.37,176.22,85177.0,156.0492,156.5992,155.579,156.3331,85177.0
2017-05-17 10:30:00,176.17,176.46,175.6,175.67,51196.0,156.2887,156.546,155.7831,155.8452,51196.0
2017-05-17 11:00:00,175.69,176.62,175.69,176.3,49430.0,155.8629,156.688,155.8629,156.4041,49430.0
2017-05-17 11:30:00,176.28,176.56,176.02,176.13,39560.0,156.3863,156.6347,156.1557,156.2533,39560.0
2017-05-17 12:00:00,176.13,176.45,175.67,175.69,87091.0,156.2533,156.5371,155.8452,155.8629,87091.0
2017-05-17 12:30:00,175.74,175.75,175.44,175.44,34777.0,155.9073,155.9161,155.6411,155.6411,34777.0
2017-05-17 13:00:00,175.46,175.82,175.13,175.24,41730.0,155.6589,155.9782,155.3661,155.4637,41730.0
2017-05-17 13:30:00,175.31,175.45,174.44,174.49,56738.0,155.5258,155.65,154.754,154.7983,56738.0
2017-05-17 14:00:00,174.64,174.82,173.5,173.67,63350.0,154.9314,155.0911,153.9201,154.0709,63350.0
2017-05-17 14:30:00,173.75,175.27,173.68,175.19,74256.0,154.1418,155.4903,154.0797,155.4193,74256.0
2017-05-17 15:00:00,175.2,175.62,174.79,174.93,123770.0,155.4282,155.8008,155.0645,155.1887,123770.0
2017-05-17 15:30:00,174.87,175.21,174.56,174.77,218712.0,155.1355,155.4371,154.8604,155.0467,218712.0
2017-05-18 09:30:00,170.52,173.59,170.21,173.46,191208.0,151.2764,153.9999,151.0013,153.8846,191208.0
2017-05-18 10:00:00,173.46,175.18,173.31,175.16,107600.0,153.8846,155.4105,153.7515,155.3927,107600.0
2017-05-18 10:30:00,175.13,176.95,174.6,176.71,125950.0,155.3661,156.9807,154.8959,156.7678,125950.0
2017-05-18 11:00:00,176.64,176.99,175.21,175.4,95126.0,156.7057,157.0162,155.4371,155.6056,95126.0
2017-05-18 11:30:00,175.41,175.59,174.11,174.11,56393.0,155.6145,155.7742,154.4612,154.4612,56393.0
2017-05-18 12:00:00,174.16,174.33,172.82,173.27,80853.0,154.5056,154.6564,153.3168,153.716,80853.0
2017-05-18 12:30:00,173.26,173.53,172.34,172.61,34121.0,153.7071,153.9467,152.891,153.1305,34121.0
2017-05-18 13:00:00,172.6,173.0,172.43,172.43,40603.0,153.1216,153.4765,152.9708,152.9708,40603.0
2017-05-18 13:30:00,172.43,173.17,172.24,173.09,49397.0,152.9708,153.6273,152.8023,153.5563,49397.0
2017-05-18 14:00:00,173.06,174.23,173.06,173.62,49442.0,153.5297,154.5677,153.5297,154.0265,49442.0
2017-05-18 14:30:00,173.64,174.05,173.47,173.47,42812.0,154.0443,154.408,153.8934,153.8934,42812.0
2017-05-18 15:00:00,173.53,173.75,172.89,173.13,57087.0,153.9467,154.1418,153.3789,153.5918,57087.0
2017-05-18 15:30:00,173.1,173.91,172.84,173.27,113423.0,153.5652,154.2838,153.3345,153.716,113423.0
2017-05-19 09:30:00,173.89,174.96,173.58,174.21,46958.0,154.266,155.2153,153.991,154.5499,46958.0
2017-05-19 10:00:00,174.21,174.9,174.01,174.42,56983.0,154.5499,155.1621,154.3725,154.7362,56983.0
2017-05-19 10:30:00,174.44,175.34,174.2,175.25,57281.0,154.754,155.5524,154.5411,155.4726,57281.0
2017-05-19 11:00:00,175.28,175.95,175.15,175.7,56093.0,155.4992,156.0936,155.3839,155.8718,56093.0
2017-05-19 11:30:00,175.71,175.71,175.12,175.19,42550.0,155.8807,155.8807,155.3572,155.4193,42550.0
2017-05-19 12:00:00,175.28,175.8,175.23,175.57,33850.0,155.4992,155.9605,155.4548,155.7565,33850.0
2017-05-19 12:30:00,175.56,176.0,175.43,175.6,37582.0,155.7476,156.1379,155.6323,155.7831,37582.0
2017-05-19 13:00:00,175.59,175.59,174.33,174.7,37350.0,155.7742,155.7742,154.6564,154.9846,37350.0
2017-05-19 13:30:00,174.78,175.0,174.49,175.0,34565.0,155.0556,155.2508,154.7983,155.2508,34565.0
2017-05-19 14:00:00,175.0,175.26,174.73,174.84,33413.0,155.2508,155.4814,155.0113,155.1088,33413.0
2017-05-19 14:30:00,174.84,175.23,174.82,175.18,36896.0,155.1088,155.4548,155.0911,155.4105,36896.0
2017-05-19 15:00:00,175.23,175.79,174.88,174.88,70883.0,155.4548,155.9516,155.1443,155.1443,70883.0
2017-05-19 15:30:00,174.84,174.92,174.35,174.79,165836.0,155.1088,155.1798,154.6741,155.0645,165836.0
2017-05-22 09:30:00,175.64,178.49,175.45,178.39,75241.0,155.8186,158.3469,155.65,158.2582,75241.0
2017-05-22 10:00:00,178.41,179.0,177.0,177.13,97181.0,158.276,158.7994,157.0251,157.1404,97181.0
2017-05-22 10:30:00,177.2,177.25,176.4,176.6,35367.0,157.2025,157.2469,156.4928,156.6702,35367.0
2017-05-22 11:00:00,176.65,177.7,176.43,177.53,41844.0,156.7146,157.6461,156.5194,157.4953,41844.0
2017-05-22 11:30:00,177.61,178.16,177.61,178.08,47596.0,157.5662,158.0542,157.5662,157.9832,47596.0
2017-05-22 12:00:00,178.15,178.26,177.63,177.71,46420.0,158.0453,158.1429,157.584,157.655,46420.0
2017-05-22 12:30:00,177.72,177.98,177.5,177.53,28182.0,157.6638,157.8945,157.4687,157.4953,28182.0
2017-05-22 13:00:00,177.55,177.86,177.55,177.74,17144.0,157.513,157.788,157.513,157.6816,17144.0
2017-05-22 13:30:00,177.73,178.23,177.52,178.23,24699.0,157.6727,158.1163,157.4864,158.1163,24699.0
2017-05-22 14:00:00,178.25,178.34,177.99,178.21,42498.0,158.134,158.2139,157.9034,158.0985,42498.0
2017-05-22 14:30:00,178.24,178.44,178.0,178.18,75875.0,158.1251,158.3026,157.9122,158.0719,75875.0
2017-05-22 15:00:00,178.19,178.61,178.15,178.33,97170.0,158.0808,158.4534,158.0453,158.205,97170.0
2017-05-22 15:30:00,178.33,178.55,178.15,178.27,154129.0,158.205,158.4002,158.0453,158.1518,154129.0
2017-05-23 09:30:00,178.16,178.7,177.48,177.57,52070.0,158.0542,158.5332,157.4509,157.5308,52070.0
2017-05-23 10:00:00,177.48,177.64,176.72,177.1,36703.0,157.4509,157.5929,156.7767,157.1138,36703.0
2017-05-23 10:30:00,177.08,178.33,177.04,178.0,36065.0,157.096,158.205,157.0606,157.9122,36065.0
2017-05-23 11:00:00,178.05,178.2,177.46,177.61,37800.0,157.9566,158.0897,157.4332,157.5662,37800.0
2017-05-23 11:30:00,177.63,177.73,177.4,177.55,21422.0,157.584,157.6727,157.3799,157.513,21422.0
2017-05-23 12:00:00,177.55,177.7,177.46,177.46,17925.0,157.513,157.6461,157.4332,157.4332,17925.0
2017-05-23 12:30:00,177.46,177.65,177.27,177.36,25751.0,157.4332,157.6017,157.2646,157.3445,25751.0
2017-05-23 13:00:00,177.35,177.55,177.26,177.54,44506.0,157.3356,157.513,157.2557,157.5041,44506.0
2017-05-23 13:30:00,177.49,177.53,177.36,177.46,19393.0,157.4598,157.4953,157.3445,157.4332,19393.0
2017-05-23 14:00:00,177.5,177.57,176.61,176.61,30790.0,157.4687,157.5308,156.6791,156.6791,30790.0
2017-05-23 14:30:00,176.68,176.76,176.5,176.6,30090.0,156.7412,156.8122,156.5815,156.6702,30090.0
2017-05-23 15:00:00,176.56,176.7,176.5,176.58,54692.0,156.6347,156.7589,156.5815,156.6525,54692.0
2017-05-23 15:30:00,176.57,176.77,176.36,176.65,176289.0,156.6436,156.821,156.4573,156.7146,176289.0
2017-05-24 09:30:00,177.13,178.84,176.88,178.84,86872.0,157.1404,158.6574,156.9186,158.6574,86872.0
2017-05-24 10:00:00,178.72,179.06,176.95,177.25,106065.0,158.551,158.8526,156.9807,157.2469,106065.0
2017-05-24 10:30:00,177.18,177.68,176.88,177.0,105563.0,157.1848,157.6283,156.9186,157.0251,105563.0
2017-05-24 11:00:00,177.09,178.92,177.02,178.08,67852.0,157.1049,158.7284,157.0428,157.9832,67852.0
2017-05-24 11:30:00,178.17,178.47,176.96,177.03,78676.0,158.063,158.3292,156.9896,157.0517,78676.0
2017-05-24 12:00:00,177.11,177.38,176.66,176.67,47861.0,157.1227,157.3622,156.7234,156.7323,47861.0
2017-05-24 12:30:00,176.63,177.04,176.25,176.29,37009.0,156.6968,157.0606,156.3597,156.3952,37009.0
2017-05-24 13:00:00,176.35,177.03,176.31,176.78,55164.0,156.4484,157.0517,156.4129,156.8299,55164.0
2017-05-24 13:30:00,176.72,176.72,175.78,175.9,35003.0,156.7767,156.7767,155.9428,156.0492,35003.0
2017-05-24 14:00:00,175.88,176.41,175.77,176.05,50935.0,156.0315,156.5017,155.9339,156.1823,50935.0
2017-05-24 14:30:00,176.0,176.57,176.0,176.51,68972.0,156.1379,156.6436,156.1379,156.5904,68972.0
2017-05-24 15:00:00,176.55,176.92,176.23,176.86,70168.0,156.6259,156.9541,156.342,156.9009,70168.0
2017-05-24 15:30:00,176.86,177.45,176.79,177.27,145836.0,156.9009,157.4243,156.8388,157.2646,145836.0
2017-05-25 09:30:00,177.38,178.4,176.33,176.81,68588.0,157.3622,158.2671,156.4307,156.8565,68588.0
2017-05-25 10:00:00,176.77,178.22,176.65,177.62,96084.0,156.821,158.1074,156.7146,157.5751,96084.0
2017-05-25 10:30:00,177.59,177.78,177.25,177.34,48819.0,157.5485,157.7171,157.2469,157.3267,48819.0
2017-05-25 11:00:00,177.25,178.21,177.23,178.21,47063.0,157.2469,158.0985,157.2291,158.0985,47063.0
2017-05-25 11:30:00,178.2,178.21,177.17,177.39,35811.0,158.0897,158.0985,157.1759,157.3711,35811.0
2017-05-25 12:00:00,177.32,177.54,176.85,177.09,31784.0,157.309,157.5041,156.892,157.1049,31784.0
2017-05-25 12:30:00,177.07,177.23,176.89,177.04,45324.0,157.0872,157.2291,156.9275,157.0606,45324.0
2017-05-25 13:00:00,177.0,177.11,176.68,176.75,32451.0,157.0251,157.1227,156.7412,156.8033,32451.0
2017-05-25 13:30:00,176.72,177.3,176.71,177.0,61580.0,156.7767,157.2912,156.7678,157.0251,61580.0
2017-05-25 14:00:00,176.95,177.21,176.85,176.88,67256.0,156.9807,157.2114,156.892,156.9186,67256.0
2017-05-25 14:30:00,176.85,176.88,175.91,176.03,38691.0,156.892,156.9186,156.0581,156.1645,38691.0
2017-05-25 15:00:00,176.07,176.69,175.99,176.34,35405.0,156.2,156.7501,156.1291,156.4396,35405.0
2017-05-25 15:30:00,176.33,176.87,176.31,176.39,88726.0,156.4307,156.9097,156.4129,156.4839,88726.0
2017-05-26 09:30:00,175.0,175.49,173.67,174.12,87378.0,155.2508,155.6855,154.0709,154.4701,87378.0
2017-05-26 10:00:00,174.14,174.25,171.89,173.01,96098.0,154.4878,154.5854,152.4918,153.4854,96098.0
2017-05-26 10:30:00,173.0,173.61,172.71,173.32,49604.0,153.4765,154.0176,153.2192,153.7604,49604.0
2017-05-26 11:00:00,173.4,173.61,173.04,173.34,44980.0,153.8313,154.0176,153.512,153.7781,44980.0
2017-05-26 11:30:00,173.35,173.73,173.18,173.68,59314.0,153.787,154.1241,153.6362,154.0797,59314.0
2017-05-26 12:00:00,173.76,174.35,173.76,174.26,18334.0,154.1507,154.6741,154.1507,154.5943,18334.0
2017-05-26 12:30:00,174.24,174.38,173.44,173.58,32825.0,154.5766,154.7008,153.8668,153.991,32825.0
2017-05-26 13:00:00,173.51,173.72,173.41,173.54,26164.0,153.9289,154.1152,153.8402,153.9555,26164.0
2017-05-26 13:30:00,173.54,173.99,173.54,173.89,16139.0,153.9555,154.3548,153.9555,154.266,16139.0
2017-05-26 14:00:00,173.9,174.22,173.68,173.69,30717.0,154.2749,154.5588,154.0797,154.0886,30717.0
2017-05-26 14:30:00,173.68,174.43,173.68,174.21,22957.0,154.0797,154.7451,154.0797,154.5499,22957.0
2017-05-26 15:00:00,174.19,174.22,173.83,173.95,25120.0,154.5322,154.5588,154.2128,154.3193,25120.0
2017-05-26 15:30:00,173.9,173.94,173.5,173.57,98522.0,154.2749,154.3104,153.9201,153.9822,98522.0
2017-05-30 09:30:00,173.59,174.32,172.45,172.45,56019.0,153.9999,154.6475,152.9886,152.9886,56019.0
2017-05-30 10:00:00,172.41,173.35,171.63,172.79,72089.0,152.9531,153.787,152.2611,153.2902,72089.0
2017-05-30 10:30:00,172.74,173.51,172.74,172.96,32124.0,153.2458,153.9289,153.2458,153.441,32124.0
2017-05-30 11:00:00,172.98,173.19,172.57,172.96,53832.0,153.4587,153.645,153.095,153.441,53832.0
2017-05-30 11:30:00,173.03,173.24,172.83,173.08,28607.0,153.5031,153.6894,153.3257,153.5475,28607.0
2017-05-30 12:00:00,173.09,173.21,172.55,172.62,24126.0,153.5563,153.6628,153.0773,153.1394,24126.0
2017-05-30 12:30:00,172.62,172.69,172.27,172.27,30147.0,153.1394,153.2015,152.8289,152.8289,30147.0
2017-05-30 13:00:00,172.36,172.65,172.33,172.62,21391.0,152.9087,153.166,152.8821,153.1394,21391.0
2017-05-30 13:30:00,172.65,172.67,172.2,172.27,29896.0,153.166,153.1837,152.7668,152.8289,29896.0
2017-05-30 14:00:00,172.33,172.46,172.02,172.12,36356.0,152.8821,152.9974,152.6071,152.6958,36356.0
2017-05-30 14:30:00,172.13,172.41,172.09,172.34,32695.0,152.7047,152.9531,152.6692,152.891,32695.0
2017-05-30 15:00:00,172.31,172.54,171.86,172.06,41917.0,152.8644,153.0684,152.4651,152.6426,41917.0
2017-05-30 15:30:00,172.1,172.25,171.85,171.97,86137.0,152.6781,152.8111,152.4563,152.5627,86137.0
2017-05-31 09:30:00,171.97,172.2,169.78,169.92,97563.0,152.5627,152.7668,150.6199,150.7441,97563.0
2017-05-31 10:00:00,169.91,171.5,169.75,171.5,95861.0,150.7352,152.1458,150.5933,152.1458,95861.0
2017-05-31 10:30:00,171.48,172.05,171.08,171.66,59985.0,152.128,152.6337,151.7732,152.2877,59985.0
2017-05-31 11:00:00,171.72,171.78,170.56,170.74,46987.0,152.3409,152.3942,151.3118,151.4715,46987.0
2017-05-31 11:30:00,170.63,171.25,170.4,171.07,83048.0,151.3739,151.924,151.1699,151.7643,83048.0
2017-05-31 12:00:00,171.12,171.55,171.07,171.36,26655.0,151.8087,152.1901,151.7643,152.0216,26655.0
2017-05-31 12:30:00,171.4,171.57,171.35,171.46,25299.0,152.0571,152.2079,152.0127,152.1103,25299.0
2017-05-31 13:00:00,171.46,171.63,171.28,171.41,25887.0,152.1103,152.2611,151.9506,152.0659,25887.0
2017-05-31 13:30:00,171.37,172.02,171.29,171.65,131323.0,152.0304,152.6071,151.9595,152.2788,131323.0
2017-05-31 14:00:00,171.66,171.92,171.5,171.82,54536.0,152.2877,152.5184,152.1458,152.4297,54536.0
2017-05-31 14:30:00,171.83,171.95,171.5,171.52,36843.0,152.4385,152.545,152.1458,152.1635,36843.0
2017-05-31 15:00:00,171.57,172.23,171.55,171.98,114811.0,152.2079,152.7934,152.1901,152.5716,114811.0
2017-05-31 15:30:00,171.93,172.38,171.86,172.24,235738.0,152.5272,152.9265,152.4651,152.8023,235738.0
2017-06-01 09:30:00,171.91,172.36,170.19,172.0,49836.0,152.5095,152.9087,150.9836,152.5893,49836.0
2017-06-01 10:00:00,171.96,174.26,171.82,174.22,44032.0,152.5539,154.5943,152.4297,154.5588,44032.0
2017-06-01 10:30:00,174.18,174.24,172.77,173.0,39366.0,154.5233,154.5766,153.2724,153.4765,39366.0
2017-06-01 11:00:00,173.0,173.65,172.25,172.29,67066.0,153.4765,154.0531,152.8111,152.8466,67066.0
2017-06-01 11:30:00,172.38,172.74,172.14,172.7,38471.0,152.9265,153.2458,152.7135,153.2103,38471.0
2017-06-01 12:00:00,172.75,173.45,172.72,173.17,23705.0,153.2547,153.8757,153.2281,153.6273,23705.0
2017-06-01 12:30:00,173.34,174.48,173.18,173.98,28678.0,153.7781,154.7895,153.6362,154.3459,28678.0
2017-06-01 13:00:00,173.98,174.09,173.54,173.62,12201.0,154.3459,154.4435,153.9555,154.0265,12201.0
2017-06-01 13:30:00,173.78,174.0,173.41,173.8,23726.0,154.1685,154.3636,153.8402,154.1862,23726.0
2017-06-01 14:00:00,173.87,174.07,173.65,173.79,23160.0,154.2483,154.4257,154.0531,154.1773,23160.0
2017-06-01 14:30:00,173.83,173.84,173.14,173.3,29193.0,154.2128,154.2217,153.6007,153.7426,29193.0
2017-06-01 15:00:00,173.39,173.44,172.82,172.82,24296.0,153.8225,153.8668,153.3168,153.3168,24296.0
2017-06-01 15:30:00,172.84,173.36,172.78,173.36,78977.0,153.3345,153.7959,153.2813,153.7959,78977.0
2017-06-02 09:30:00,174.06,174.76,172.09,172.09,49994.0,154.4169,155.0379,152.6692,152.6692,49994.0
2017-06-02 10:00:00,172.27,172.82,171.93,172.7,36969.0,152.8289,153.3168,152.5272,153.2103,36969.0
2017-06-02 10:30:00,172.78,173.91,172.78,173.33,38285.0,153.2813,154.2838,153.2813,153.7692,38285.0
2017-06-02 11:00:00,173.29,173.59,172.89,173.47,33296.0,153.7338,153.9999,153.3789,153.8934,33296.0
2017-06-02 11:30:00,173.5,174.07,173.24,174.02,28835.0,153.9201,154.4257,153.6894,154.3814,28835.0
2017-06-02 12:00:00,174.06,174.45,173.74,174.34,20573.0,154.4169,154.7629,154.133,154.6653,20573.0
2017-06-02 12:30:00,174.22,174.32,173.47,173.75,27653.0,154.5588,154.6475,153.8934,154.1418,27653.0
2017-06-02 13:00:00,173.78,174.09,173.61,173.62,22907.0,154.1685,154.4435,154.0176,154.0265,22907.0
2017-06-02 13:30:00,173.6,173.76,173.53,173.71,13116.0,154.0088,154.1507,153.9467,154.1064,13116.0
2017-06-02 14:00:00,173.66,173.71,173.0,173.02,32464.0,154.062,154.1064,153.4765,153.4942,32464.0
2017-06-02 14:30:00,173.03,173.41,172.93,173.07,39298.0,153.5031,153.8402,153.4144,153.5386,39298.0
2017-06-02 15:00:00,173.07,173.23,172.93,173.08,33588.0,153.5386,153.6805,153.4144,153.5475,33588.0
2017-06-02 15:30:00,173.13,173.24,172.51,172.64,82364.0,153.5918,153.6894,153.0418,153.1571,82364.0
2017-06-05 09:30:00,171.86,173.11,171.57,172.31,99514.0,152.4651,153.5741,152.2079,152.8644,99514.0
2017-06-05 10:00:00,172.45,174.49,172.44,173.65,155151.0,152.9886,154.7983,152.9797,154.0531,155151.0
2017-06-05 10:30:00,173.64,173.85,172.85,173.31,53078.0,154.0443,154.2306,153.3434,153.7515,53078.0
2017-06-05 11:00:00,173.33,173.33,172.55,172.83,45301.0,153.7692,153.7692,153.0773,153.3257,45301.0
2017-06-05 11:30:00,172.79,173.25,172.38,173.25,51810.0,153.2902,153.6983,152.9265,153.6983,51810.0
2017-06-05 12:00:00,173.2,174.61,173.12,174.61,62128.0,153.6539,154.9048,153.5829,154.9048,62128.0
2017-06-05 12:30:00,174.52,174.76,174.12,174.22,28576.0,154.825,155.0379,154.4701,154.5588,28576.0
2017-06-05 13:00:00,174.32,174.7,174.22,174.53,29030.0,154.6475,154.9846,154.5588,154.8338,29030.0
2017-06-05 13:30:00,174.58,174.59,173.95,174.42,22254.0,154.8782,154.8871,154.3193,154.7362,22254.0
2017-06-05 14:00:00,174.44,174.44,173.89,174.41,30354.0,154.754,154.754,154.266,154.7274,30354.0
2017-06-05 14:30:00,174.35,174.47,174.06,174.18,33256.0,154.6741,154.7806,154.4169,154.5233,33256.0
2017-06-05 15:00:00,174.23,174.87,174.17,174.41,54788.0,154.5677,155.1355,154.5145,154.7274,54788.0
2017-06-05 15:30:00,174.36,174.58,173.85,173.97,120650.0,154.683,154.8782,154.2306,154.337,120650.0
2017-06-06 09:30:00,172.86,172.86,168.58,170.74,152985.0,153.3523,153.3523,149.5553,151.4715,152985.0
2017-06-06 10:00:00,170.81,171.1,169.97,170.8,84169.0,151.5336,151.7909,150.7884,151.5248,84169.0
2017-06-06 10:30:00,170.8,172.25,169.91,170.15,140966.0,151.5248,152.8111,150.7352,150.9481,140966.0
2017-06-06 11:00:00,170.19,170.58,169.91,170.33,52498.0,150.9836,151.3296,150.7352,151.1078,52498.0
2017-06-06 11:30:00,170.32,170.56,170.04,170.22,36446.0,151.0989,151.3118,150.8505,151.0102,36446.0
2017-06-06 12:00:00,170.25,171.06,169.97,170.38,52916.0,151.0368,151.7554,150.7884,151.1522,52916.0
2017-06-06 12:30:00,170.36,170.73,170.13,170.13,23900.0,151.1344,151.4627,150.9304,150.9304,23900.0
2017-06-06 13:00:00,170.19,170.26,170.0,170.16,28180.0,150.9836,151.0457,150.815,150.957,28180.0
2017-06-06 13:30:00,170.15,170.44,169.94,170.0,59279.0,150.9481,151.2054,150.7618,150.815,59279.0
2017-06-06 14:00:00,170.0,170.27,169.65,169.77,51448.0,150.815,151.0546,150.5045,150.611,51448.0
2017-06-06 14:30:00,169.77,170.3,169.74,169.91,41767.0,150.611,151.0812,150.5844,150.7352,41767.0
2017-06-06 15:00:00,169.91,170.16,169.75,169.94,53755.0,150.7352,150.957,150.5933,150.7618,53755.0
2017-06-06 15:30:00,169.94,170.2,169.79,169.94,176791.0,150.7618,150.9925,150.6287,150.7618,176791.0
2017-06-07 09:30:00,170.57,172.76,169.97,172.04,73621.0,151.3207,153.2636,150.7884,152.6248,73621.0
2017-06-07 10:00:00,172.0,173.35,171.84,172.19,94865.0,152.5893,153.787,152.4474,152.7579,94865.0
2017-06-07 10:30:00,172.09,172.12,171.0,171.81,73556.0,152.6692,152.6958,151.7022,152.4208,73556.0
2017-06-07 11:00:00,171.76,171.76,170.88,170.95,37253.0,152.3764,152.3764,151.5957,151.6578,37253.0
2017-06-07 11:30:00,170.89,171.07,170.26,170.26,21920.0,151.6046,151.7643,151.0457,151.0457,21920.0
2017-06-07 12:00:00,170.23,170.71,170.08,170.65,26876.0,151.0191,151.4449,150.886,151.3917,26876.0
2017-06-07 12:30:00,170.61,170.66,170.31,170.39,32887.0,151.3562,151.4006,151.0901,151.161,32887.0
2017-06-07 13:00:00,170.39,170.39,169.47,169.63,34161.0,151.161,151.161,150.3449,150.4868,34161.0
2017-06-07 13:30:00,169.67,170.55,169.67,170.5,38880.0,150.5223,151.303,150.5223,151.2586,38880.0
2017-06-07 14:00:00,170.33,170.83,170.33,170.55,28340.0,151.1078,151.5514,151.1078,151.303,28340.0
2017-06-07 14:30:00,170.57,170.66,169.81,169.82,44993.0,151.3207,151.4006,150.6465,150.6554,44993.0
2017-06-07 15:00:00,169.82,170.09,169.55,169.83,32636.0,150.6554,150.8949,150.4158,150.6642,32636.0
2017-06-07 15:30:00,169.84,169.85,169.19,169.51,108742.0,150.6731,150.682,150.0965,150.3803,108742.0
2017-06-08 09:30:00,169.56,170.5,168.88,170.22,48689.0,150.4247,151.2586,149.8214,151.0102,48689.0
2017-06-08 10:00:00,170.33,171.0,170.0,170.33,60892.0,151.1078,151.7022,150.815,151.1078,60892.0
2017-06-08 10:30:00,170.42,171.51,170.42,171.16,65983.0,151.1876,152.1546,151.1876,151.8441,65983.0
2017-06-08 11:00:00,171.25,171.51,170.6,171.25,74785.0,151.924,152.1546,151.3473,151.924,74785.0
2017-06-08 11:30:00,171.2,172.25,171.18,172.04,67036.0,151.8796,152.8111,151.8619,152.6248,67036.0
2017-06-08 12:00:00,172.03,172.96,172.03,172.86,56591.0,152.616,153.441,152.616,153.3523,56591.0
2017-06-08 12:30:00,172.73,173.24,172.56,173.0,63956.0,153.237,153.6894,153.0861,153.4765,63956.0
2017-06-08 13:00:00,172.92,173.13,172.01,172.12,52699.0,153.4055,153.5918,152.5982,152.6958,52699.0
2017-06-08 13:30:00,172.12,172.24,171.83,172.05,37008.0,152.6958,152.8023,152.4385,152.6337,37008.0
2017-06-08 14:00:00,171.98,171.99,171.07,171.28,43481.0,152.5716,152.5805,151.7643,151.9506,43481.0
2017-06-08 14:30:00,171.29,171.43,170.84,170.95,35897.0,151.9595,152.0837,151.5602,151.6578,35897.0
2017-06-08 15:00:00,170.95,171.32,170.85,171.24,51999.0,151.6578,151.9861,151.5691,151.9151,51999.0
2017-06-08 15:30:00,171.25,171.4,170.46,170.7,219760.0,151.924,152.0571,151.2231,151.436,219760.0
2017-06-09 09:30:00,170.61,171.74,170.61,170.8,27253.0,151.3562,152.3587,151.3562,151.5248,27253.0
2017-06-09 10:00:00,170.79,171.41,170.62,171.41,50144.0,151.5159,152.0659,151.3651,152.0659,50144.0
2017-06-09 10:30:00,171.4,172.36,171.39,172.29,28136.0,152.0571,152.9087,152.0482,152.8466,28136.0
2017-06-09 11:00:00,172.28,174.1,172.2,174.0,80681.0,152.8377,154.4524,152.7668,154.3636,80681.0
2017-06-09 11:30:00,173.96,175.5,173.94,175.05,77456.0,154.3281,155.6944,154.3104,155.2951,77456.0
2017-06-09 12:00:00,174.87,175.35,174.36,175.16,34040.0,155.1355,155.5613,154.683,155.3927,34040.0
2017-06-09 12:30:00,175.22,176.09,174.81,175.96,29787.0,155.446,156.2178,155.0822,156.1024,29787.0
2017-06-09 13:00:00,175.97,176.16,175.75,176.05,20035.0,156.1113,156.2799,155.9161,156.1823,20035.0
2017-06-09 13:30:00,176.01,176.04,175.45,175.48,36277.0,156.1468,156.1734,155.65,155.6766,36277.0
2017-06-09 14:00:00,175.48,175.95,175.48,175.89,29123.0,155.6766,156.0936,155.6766,156.0403,29123.0
2017-06-09 14:30:00,175.89,176.22,175.21,175.53,57387.0,156.0403,156.3331,155.4371,155.721,57387.0
2017-06-09 15:00:00,175.53,176.71,175.27,176.64,59059.0,155.721,156.7678,155.4903,156.7057,59059.0
2017-06-09 15:30:00,176.63,176.65,176.04,176.42,127631.0,156.6968,156.7146,156.1734,156.5105,127631.0
2017-06-12 09:30:00,177.01,182.9,177.01,179.72,206809.0,157.0339,162.2592,157.0339,159.4381,206809.0
2017-06-12 10:00:00,179.95,180.63,178.44,179.92,149536.0,159.6422,160.2454,158.3026,159.6155,149536.0
2017-06-12 10:30:00,179.9,180.68,179.59,179.88,77226.0,159.5978,160.2898,159.3228,159.5801,77226.0
2017-06-12 11:00:00,179.88,179.99,178.64,179.35,125612.0,159.5801,159.6776,158.48,159.1099,125612.0
2017-06-12 11:30:00,179.36,179.93,178.93,179.59,92344.0,159.1187,159.6244,158.7373,159.3228,92344.0
2017-06-12 12:00:00,179.46,179.94,179.17,179.91,61476.0,159.2075,159.6333,158.9502,159.6067,61476.0
2017-06-12 12:30:00,179.85,180.19,179.44,180.08,45799.0,159.5534,159.8551,159.1897,159.7575,45799.0
2017-06-12 13:00:00,180.13,180.18,179.53,179.77,41496.0,159.8018,159.8462,159.2696,159.4825,41496.0
2017-06-12 13:30:00,179.76,180.15,179.44,179.57,48225.0,159.4736,159.8196,159.1897,159.305,48225.0
2017-06-12 14:00:00,179.59,180.04,179.4,179.65,55409.0,159.3228,159.722,159.1542,159.376,55409.0
2017-06-12 14:30:00,179.66,179.72,178.87,179.26,49258.0,159.3849,159.4381,158.684,159.03,49258.0
2017-06-12 15:00:00,179.25,179.25,178.63,178.74,69997.0,159.0212,159.0212,158.4711,158.5687,69997.0
2017-06-12 15:30:00,178.69,179.61,178.68,179.53,148714.0,158.5244,159.3405,158.5155,159.2696,148714.0
2017-06-13 09:30:00,179.3,179.61,177.7,178.2,68940.0,159.0655,159.3405,157.6461,158.0897,68940.0
2017-06-13 10:00:00,177.97,179.21,177.51,178.72,89771.0,157.8856,158.9857,157.4775,158.551,89771.0
2017-06-13 10:30:00,178.82,179.51,178.07,179.2,57734.0,158.6397,159.2518,157.9743,158.9768,57734.0
2017-06-13 11:00:00,179.13,179.25,177.86,178.27,39010.0,158.9147,159.0212,157.788,158.1518,39010.0
2017-06-13 11:30:00,178.37,179.19,178.36,178.4,49402.0,158.2405,158.9679,158.2316,158.2671,49402.0
2017-06-13 12:00:00,178.41,178.46,177.95,178.2,45938.0,158.276,158.3203,157.8679,158.0897,45938.0
2017-06-13 12:30:00,178.24,178.39,177.95,178.0,29605.0,158.1251,158.2582,157.8679,157.9122,29605.0
2017-06-13 13:00:00,177.94,178.06,177.78,177.85,43788.0,157.859,157.9655,157.7171,157.7792,43788.0
2017-06-13 13:30:00,177.81,178.26,177.67,178.01,32914.0,157.7437,158.1429,157.6195,157.9211,32914.0
2017-06-13 14:00:00,177.96,178.43,177.81,178.16,29423.0,157.8767,158.2937,157.7437,158.0542,29423.0
2017-06-13 14:30:00,178.15,178.25,177.71,177.73,29576.0,158.0453,158.134,157.655,157.6727,29576.0
2017-06-13 15:00:00,177.68,178.14,177.58,177.88,31322.0,157.6283,158.0364,157.5396,157.8058,31322.0
2017-06-13 15:30:00,177.84,178.11,177.52,178.09,95416.0,157.7703,158.0098,157.4864,157.9921,95416.0
2017-06-14 09:30:00,178.25,178.99,176.34,176.81,140517.0,158.134,158.7905,156.4396,156.8565,140517.0
2017-06-14 10:00:00,176.8,178.04,176.77,177.95,71462.0,156.8476,157.9477,156.821,157.8679,71462.0
2017-06-14 10:30:00,177.93,178.39,175.64,176.2,64547.0,157.8501,158.2582,155.8186,156.3154,64547.0
2017-06-14 11:00:00,176.19,176.32,175.03,175.14,70509.0,156.3065,156.4218,155.2774,155.375,70509.0
2017-06-14 11:30:00,175.05,175.57,173.77,173.83,57523.0,155.2951,155.7565,154.1596,154.2128,57523.0
2017-06-14 12:00:00,173.81,174.16,173.42,173.86,32218.0,154.1951,154.5056,153.8491,154.2394,32218.0
2017-06-14 12:30:00,173.93,174.37,173.63,174.31,15474.0,154.3015,154.6919,154.0354,154.6387,15474.0
2017-06-14 13:00:00,174.38,174.95,174.38,174.73,40259.0,154.7008,155.2064,154.7008,155.0113,40259.0
2017-06-14 13:30:00,174.61,174.89,174.39,174.83,19759.0,154.9048,155.1532,154.7096,155.1,19759.0
2017-06-14 14:00:00,174.94,175.1,174.55,175.1,45552.0,155.1976,155.3395,154.8516,155.3395,45552.0
2017-06-14 14:30:00,175.2,175.48,174.22,175.1,72178.0,155.4282,155.6766,154.5588,155.3395,72178.0
2017-06-14 15:00:00,175.14,176.67,174.96,176.49,92468.0,155.375,156.7323,155.2153,156.5726,92468.0
2017-06-14 15:30:00,176.51,177.52,176.2,177.03,169157.0,156.5904,157.4864,156.3154,157.0517,169157.0
2017-06-15 09:30:00,176.3,179.01,176.01,178.91,53374.0,156.4041,158.8082,156.1468,158.7195,53374.0
2017-06-15 10:00:00,178.86,178.95,178.07,178.72,48752.0,158.6752,158.755,157.9743,158.551,48752.0
2017-06-15 10:30:00,178.68,178.99,177.54,178.23,43413.0,158.5155,158.7905,157.5041,158.1163,43413.0
2017-06-15 11:00:00,178.23,178.23,176.27,176.38,69351.0,158.1163,158.1163,156.3775,156.475,69351.0
2017-06-15 11:30:00,176.43,176.88,176.04,176.56,40926.0,156.5194,156.9186,156.1734,156.6347,40926.0
2017-06-15 12:00:00,176.66,177.43,176.5,177.43,34541.0,156.7234,157.4066,156.5815,157.4066,34541.0
2017-06-15 12:30:00,177.33,177.78,177.14,177.44,50337.0,157.3178,157.7171,157.1493,157.4154,50337.0
2017-06-15 13:00:00,177.39,177.87,177.0,177.03,21814.0,157.3711,157.7969,157.0251,157.0517,21814.0
2017-06-15 13:30:00,177.04,177.56,176.95,177.1,25693.0,157.0606,157.5219,156.9807,157.1138,25693.0
2017-06-15 14:00:00,177.04,177.12,176.56,176.94,20979.0,157.0606,157.1315,156.6347,156.9718,20979.0
2017-06-15 14:30:00,177.05,177.05,176.61,176.61,33780.0,157.0694,157.0694,156.6791,156.6791,33780.0
2017-06-15 15:00:00,176.71,177.37,176.62,177.37,39035.0,156.7678,157.3533,156.688,157.3533,39035.0
2017-06-15 15:30:00,177.36,177.37,176.47,176.76,99143.0,157.3445,157.3533,156.5549,156.8122,99143.0
2017-06-16 09:30:00,176.86,176.86,175.85,176.1,80687.0,156.9009,156.9009,156.0049,156.2266,80687.0
2017-06-16 10:00:00,176.13,176.26,175.03,175.87,51652.0,156.2533,156.3686,155.2774,156.0226,51652.0
2017-06-16 10:30:00,175.93,176.78,175.82,176.29,41305.0,156.0758,156.8299,155.9782,156.3952,41305.0
2017-06-16 11:00:00,176.29,176.63,175.84,176.11,34679.0,156.3952,156.6968,155.996,156.2355,34679.0
2017-06-16 11:30:00,176.08,176.08,175.25,175.56,59485.0,156.2089,156.2089,155.4726,155.7476,59485.0
2017-06-16 12:00:00,175.64,176.03,175.54,176.03,42806.0,155.8186,156.1645,155.7298,156.1645,42806.0
2017-06-16 12:30:00,176.08,176.71,175.96,176.66,28812.0,156.2089,156.7678,156.1024,156.7234,28812.0
2017-06-16 13:00:00,176.71,177.63,176.69,176.95,72761.0,156.7678,157.584,156.7501,156.9807,72761.0
2017-06-16 13:30:00,176.94,177.72,176.5,177.69,26126.0,156.9718,157.6638,156.5815,157.6372,26126.0
2017-06-16 14:00:00,177.79,178.42,177.5,178.39,44069.0,157.7259,158.2848,157.4687,158.2582,44069.0
2017-06-16 14:30:00,178.45,179.44,178.36,179.27,57082.0,158.3114,159.1897,158.2316,159.0389,57082.0
2017-06-16 15:00:00,179.24,179.26,178.56,178.98,44725.0,159.0123,159.03,158.409,158.7816,44725.0
2017-06-16 15:30:00,178.99,180.08,178.91,179.97,224944.0,158.7905,159.7575,158.7195,159.6599,224944.0
2017-06-19 09:30:00,180.35,181.87,179.81,180.33,97396.0,159.997,161.3455,159.518,159.9793,97396.0
2017-06-19 10:00:00,180.15,180.68,179.44,180.01,62684.0,159.8196,160.2898,159.1897,159.6954,62684.0
2017-06-19 10:30:00,180.04,180.88,179.9,180.21,45215.0,159.722,160.4672,159.5978,159.8728,45215.0
2017-06-19 11:00:00,180.11,180.22,178.71,179.26,46044.0,159.7841,159.8817,158.5421,159.03,46044.0
2017-06-19 11:30:00,179.38,180.24,179.22,180.24,53895.0,159.1365,159.8994,158.9945,159.8994,53895.0
2017-06-19 12:00:00,180.31,180.59,179.98,179.98,24717.0,159.9615,160.2099,159.6688,159.6688,24717.0
2017-06-19 12:30:00,179.93,180.99,179.76,180.71,49697.0,159.6244,160.5648,159.4736,160.3164,49697.0
2017-06-19 13:00:00,180.7,181.25,180.67,181.04,29326.0,160.3075,160.7955,160.2809,160.6092,29326.0
2017-06-19 13:30:00,181.03,181.04,180.37,180.46,19780.0,160.6003,160.6092,160.0148,160.0946,19780.0
2017-06-19 14:00:00,180.5,180.67,180.24,180.52,36131.0,160.1301,160.2809,159.8994,160.1478,36131.0
2017-06-19 14:30:00,180.59,180.68,180.26,180.42,37137.0,160.2099,160.2898,159.9172,160.0591,37137.0
2017-06-19 15:00:00,180.53,180.53,179.98,180.2,43998.0,160.1567,160.1567,159.6688,159.8639,43998.0
2017-06-19 15:30:00,180.23,180.26,179.48,179.51,93026.0,159.8906,159.9172,159.2252,159.2518,93026.0
2017-06-20 09:30:00,179.1,179.63,175.34,176.2,166296.0,158.8881,159.3583,155.5524,156.3154,166296.0
2017-06-20 10:00:00,176.35,177.34,176.03,176.6,43908.0,156.4484,157.3267,156.1645,156.6702,43908.0
2017-06-20 10:30:00,176.71,177.07,176.19,176.8,59988.0,156.7678,157.0872,156.3065,156.8476,59988.0
2017-06-20 11:00:00,176.63,177.24,176.57,177.21,56062.0,156.6968,157.238,156.6436,157.2114,56062.0
2017-06-20 11:30:00,177.23,177.91,176.84,176.84,49400.0,157.2291,157.8324,156.8831,156.8831,49400.0
2017-06-20 12:00:00,176.93,177.41,176.78,176.98,33273.0,156.963,157.3888,156.8299,157.0073,33273.0
2017-06-20 12:30:00,176.82,177.0,176.28,176.34,26005.0,156.8654,157.0251,156.3863,156.4396,26005.0
2017-06-20 13:00:00,176.33,176.4,175.49,175.49,22598.0,156.4307,156.4928,155.6855,155.6855,22598.0
2017-06-20 13:30:00,175.49,175.79,175.46,175.56,26909.0,155.6855,155.9516,155.6589,155.7476,26909.0
2017-06-20 14:00:00,175.59,175.64,174.79,174.86,51327.0,155.7742,155.8186,155.0645,155.1266,51327.0
2017-06-20 14:30:00,174.83,175.08,174.5,174.7,83207.0,155.1,155.3218,154.8072,154.9846,83207.0
2017-06-20 15:00:00,174.75,175.04,174.61,174.92,100303.0,155.029,155.2863,154.9048,155.1798,100303.0
2017-06-20 15:30:00,174.89,174.97,174.62,174.65,105266.0,155.1532,155.2242,154.9137,154.9403,105266.0
2017-06-21 09:30:00,174.58,174.58,171.27,171.43,117648.0,154.8782,154.8782,151.9417,152.0837,117648.0
2017-06-21 10:00:00,171.29,173.0,171.28,172.8,117249.0,151.9595,153.4765,151.9506,153.2991,117249.0
2017-06-21 10:30:00,172.88,173.96,172.88,173.37,74282.0,153.37,154.3281,153.37,153.8047,74282.0
2017-06-21 11:00:00,173.41,174.03,172.81,172.9,50068.0,153.8402,154.3902,153.3079,153.3878,50068.0
2017-06-21 11:30:00,172.83,174.11,172.34,174.11,54151.0,153.3257,154.4612,152.891,154.4612,54151.0
2017-06-21 12:00:00,174.0,174.06,172.77,173.05,58760.0,154.3636,154.4169,153.2724,153.5208,58760.0
2017-06-21 12:30:00,173.12,173.12,172.33,172.59,28219.0,153.5829,153.5829,152.8821,153.1128,28219.0
2017-06-21 13:00:00,172.53,173.22,172.53,172.91,40144.0,153.0595,153.6717,153.0595,153.3966,40144.0
2017-06-21 13:30:00,172.95,173.82,172.81,173.58,37692.0,153.4321,154.2039,153.3079,153.991,37692.0
2017-06-21 14:00:00,173.5,173.78,173.1,173.74,44284.0,153.9201,154.1685,153.5652,154.133,44284.0
2017-06-21 14:30:00,173.78,174.47,173.5,174.2,46384.0,154.1685,154.7806,153.9201,154.5411,46384.0
2017-06-21 15:00:00,174.17,174.41,173.79,173.79,59288.0,154.5145,154.7274,154.1773,154.1773,59288.0
2017-06-21 15:30:00,173.82,173.86,173.43,173.67,117707.0,154.2039,154.2394,153.858,154.0709,117707.0
2017-06-22 09:30:00,174.17,174.63,172.6,173.14,94941.0,154.5145,154.9225,153.1216,153.6007,94941.0
2017-06-22 10:00:00,173.16,173.64,172.17,172.17,83551.0,153.6184,154.0443,152.7402,152.7402,83551.0
2017-06-22 10:30:00,172.17,172.89,171.61,172.62,67386.0,152.7402,153.3789,152.2434,153.1394,67386.0
2017-06-22 11:00:00,172.68,173.88,172.38,173.88,53461.0,153.1926,154.2572,152.9265,154.2572,53461.0
2017-06-22 11:30:00,173.89,174.44,173.24,173.41,39792.0,154.266,154.754,153.6894,153.8402,39792.0
2017-06-22 12:00:00,173.34,173.9,173.26,173.64,41842.0,153.7781,154.2749,153.7071,154.0443,41842.0
2017-06-22 12:30:00,173.65,173.66,173.37,173.66,26086.0,154.0531,154.062,153.8047,154.062,26086.0
2017-06-22 13:00:00,173.59,173.63,172.99,173.3,19548.0,153.9999,154.0354,153.4676,153.7426,19548.0
2017-06-22 13:30:00,173.26,173.26,172.71,172.72,34614.0,153.7071,153.7071,153.2192,153.2281,34614.0
2017-06-22 14:00:00,172.75,173.15,172.66,172.96,31586.0,153.2547,153.6096,153.1749,153.441,31586.0
2017-06-22 14:30:00,173.01,173.06,172.46,172.63,34423.0,153.4854,153.5297,152.9974,153.1482,34423.0
2017-06-22 15:00:00,172.74,173.09,172.74,172.87,35722.0,153.2458,153.5563,153.2458,153.3612,35722.0
2017-06-22 15:30:00,172.87,172.97,172.43,172.78,114312.0,153.3612,153.4499,152.9708,153.2813,114312.0
2017-06-23 09:30:00,173.02,175.3,172.91,175.28,70476.0,153.4942,155.5169,153.3966,155.4992,70476.0
2017-06-23 10:00:00,175.27,175.41,174.24,174.69,73176.0,155.4903,155.6145,154.5766,154.9758,73176.0
2017-06-23 10:30:00,174.61,175.1,174.43,175.02,24082.0,154.9048,155.3395,154.7451,155.2685,24082.0
2017-06-23 11:00:00,175.0,175.53,174.79,175.38,36151.0,155.2508,155.721,155.0645,155.5879,36151.0
2017-06-23 11:30:00,175.33,176.61,175.22,176.0,40033.0,155.5435,156.6791,155.446,156.1379,40033.0
2017-06-23 12:00:00,175.87,176.28,175.85,175.99,29448.0,156.0226,156.3863,156.0049,156.1291,29448.0
2017-06-23 12:30:00,176.03,176.29,175.78,175.85,24076.0,156.1645,156.3952,155.9428,156.0049,24076.0
2017-06-23 13:00:00,175.88,175.91,175.35,175.64,15332.0,156.0315,156.0581,155.5613,155.8186,15332.0
2017-06-23 13:30:00,175.6,175.85,175.27,175.82,25728.0,155.7831,156.0049,155.4903,155.9782,25728.0
2017-06-23 14:00:00,175.82,175.83,175.37,175.56,22493.0,155.9782,155.9871,155.579,155.7476,22493.0
2017-06-23 14:30:00,175.56,176.1,175.44,175.83,33037.0,155.7476,156.2266,155.6411,155.9871,33037.0
2017-06-23 15:00:00,175.79,176.33,175.69,176.11,39465.0,155.9516,156.4307,155.8629,156.2355,39465.0
2017-06-23 15:30:00,176.13,176.5,176.0,176.39,80020.0,156.2533,156.5815,156.1379,156.4839,80020.0
2017-06-26 09:30:00,176.63,177.11,176.0,177.11,35357.0,156.6968,157.1227,156.1379,157.1227,35357.0
2017-06-26 10:00:00,177.07,177.23,176.48,176.71,45470.0,157.0872,157.2291,156.5638,156.7678,45470.0
2017-06-26 10:30:00,176.71,177.0,176.19,176.45,22538.0,156.7678,157.0251,156.3065,156.5371,22538.0
2017-06-26 11:00:00,176.37,177.0,175.93,176.77,46917.0,156.4662,157.0251,156.0758,156.821,46917.0
2017-06-26 11:30:00,176.79,177.28,176.48,177.02,28094.0,156.8388,157.2735,156.5638,157.0428,28094.0
2017-06-26 12:00:00,177.03,177.33,176.84,177.03,24596.0,157.0517,157.3178,156.8831,157.0517,24596.0
2017-06-26 12:30:00,176.91,177.51,176.91,177.51,15598.0,156.9452,157.4775,156.9452,157.4775,15598.0
2017-06-26 13:00:00,177.55,177.98,177.27,177.43,16072.0,157.513,157.8945,157.2646,157.4066,16072.0
2017-06-26 13:30:00,177.35,177.67,177.15,177.67,25673.0,157.3356,157.6195,157.1581,157.6195,25673.0
2017-06-26 14:00:00,177.58,177.98,177.54,177.85,20886.0,157.5396,157.8945,157.5041,157.7792,20886.0
2017-06-26 14:30:00,177.91,178.09,177.7,178.08,33811.0,157.8324,157.9921,157.6461,157.9832,33811.0
2017-06-26 15:00:00,178.13,178.22,177.71,178.0,24556.0,158.0276,158.1074,157.655,157.9122,24556.0
2017-06-26 15:30:00,177.93,178.28,177.7,177.81,106418.0,157.8501,158.1606,157.6461,157.7437,106418.0
2017-06-27 09:30:00,177.92,177.92,176.42,176.47,25228.0,157.8413,157.8413,156.5105,156.5549,25228.0
2017-06-27 10:00:00,176.41,176.51,175.1,176.2,45715.0,156.5017,156.5904,155.3395,156.3154,45715.0
2017-06-27 10:30:00,176.28,176.46,175.62,175.71,34452.0,156.3863,156.546,155.8008,155.8807,34452.0
2017-06-27 11:00:00,175.7,175.87,175.1,175.35,31589.0,155.8718,156.0226,155.3395,155.5613,31589.0
2017-06-27 11:30:00,175.36,176.21,175.18,175.5,22977.0,155.5702,156.3242,155.4105,155.6944,22977.0
2017-06-27 12:00:00,175.58,175.83,174.87,174.88,29203.0,155.7653,155.9871,155.1355,155.1443,29203.0
2017-06-27 12:30:00,174.9,174.9,174.23,174.31,35635.0,155.1621,155.1621,154.5677,154.6387,35635.0
2017-06-27 13:00:00,174.28,174.28,173.55,173.98,29429.0,154.612,154.612,153.9644,154.3459,29429.0
2017-06-27 13:30:00,173.98,174.32,173.74,174.15,43734.0,154.3459,154.6475,154.133,154.4967,43734.0
2017-06-27 14:00:00,174.14,174.33,173.65,174.28,33015.0,154.4878,154.6564,154.0531,154.612,33015.0
2017-06-27 14:30:00,174.31,175.64,174.31,175.26,38257.0,154.6387,155.8186,154.6387,155.4814,38257.0
2017-06-27 15:00:00,175.15,175.8,175.11,175.5,42278.0,155.3839,155.9605,155.3484,155.6944,42278.0
2017-06-27 15:30:00,175.42,175.61,174.86,175.08,83816.0,155.6234,155.7919,155.1266,155.3218,83816.0
2017-06-28 09:30:00,176.09,177.43,175.78,177.15,32649.0,156.2178,157.4066,155.9428,157.1581,32649.0
2017-06-28 10:00:00,177.05,177.83,176.18,176.19,34507.0,157.0694,157.7614,156.2976,156.3065,34507.0
2017-06-28 10:30:00,176.22,177.17,176.22,177.06,40615.0,156.3331,157.1759,156.3331,157.0783,40615.0
2017-06-28 11:00:00,177.11,177.97,176.7,177.8,45031.0,157.1227,157.8856,156.7589,157.7348,45031.0
2017-06-28 11:30:00,177.81,178.28,177.51,178.03,33947.0,157.7437,158.1606,157.4775,157.9388,33947.0
2017-06-28 12:00:00,178.04,178.2,177.62,177.94,24955.0,157.9477,158.0897,157.5751,157.859,24955.0
2017-06-28 12:30:00,177.88,178.41,177.71,178.41,29628.0,157.8058,158.276,157.655,158.276,29628.0
2017-06-28 13:00:00,178.54,178.55,177.92,178.29,32918.0,158.3913,158.4002,157.8413,158.1695,32918.0
2017-06-28 13:30:00,178.17,178.23,177.44,177.96,20022.0,158.063,158.1163,157.4154,157.8767,20022.0
2017-06-28 14:00:00,178.04,178.04,177.31,177.31,24772.0,157.9477,157.9477,157.3001,157.3001,24772.0
2017-06-28 14:30:00,177.32,177.49,177.15,177.29,22562.0,157.309,157.4598,157.1581,157.2824,22562.0
2017-06-28 15:00:00,177.25,177.36,176.88,177.14,28185.0,157.2469,157.3445,156.9186,157.1493,28185.0
2017-06-28 15:30:00,177.09,177.38,176.88,176.94,63017.0,157.1049,157.3622,156.9186,156.9718,63017.0
2017-06-29 09:30:00,177.62,180.2,177.56,179.85,69240.0,157.5751,159.8639,157.5219,159.5534,69240.0
2017-06-29 10:00:00,179.8,180.05,178.64,178.96,54055.0,159.5091,159.7309,158.48,158.7639,54055.0
2017-06-29 10:30:00,179.13,179.96,178.87,179.8,49166.0,158.9147,159.651,158.684,159.5091,49166.0
2017-06-29 11:00:00,179.84,180.19,178.91,179.05,29080.0,159.5446,159.8551,158.7195,158.8437,29080.0
2017-06-29 11:30:00,178.91,179.12,178.16,179.04,30319.0,158.7195,158.9058,158.0542,158.8349,30319.0
2017-06-29 12:00:00,179.06,179.38,178.8,178.91,29801.0,158.8526,159.1365,158.6219,158.7195,29801.0
2017-06-29 12:30:00,178.72,179.42,178.72,179.0,30898.0,158.551,159.172,158.551,158.7994,30898.0
2017-06-29 13:00:00,178.91,179.18,178.07,178.08,29490.0,158.7195,158.9591,157.9743,157.9832,29490.0
2017-06-29 13:30:00,178.22,178.78,178.05,178.77,30929.0,158.1074,158.6042,157.9566,158.5953,30929.0
2017-06-29 14:00:00,178.74,179.64,178.54,179.64,34397.0,158.5687,159.3671,158.3913,159.3671,34397.0
2017-06-29 14:30:00,179.62,179.88,179.27,179.84,28683.0,159.3494,159.5801,159.0389,159.5446,28683.0
2017-06-29 15:00:00,179.88,179.95,179.42,179.77,46249.0,159.5801,159.6422,159.172,159.4825,46249.0
2017-06-29 15:30:00,179.75,180.04,178.85,179.02,119655.0,159.4647,159.722,158.6663,158.8171,119655.0
2017-06-30 09:30:00,179.35,180.65,179.35,179.87,43982.0,159.1099,160.2632,159.1099,159.5712,43982.0
2017-06-30 10:00:00,180.0,180.01,178.29,178.93,27435.0,159.6865,159.6954,158.1695,158.7373,27435.0
2017-06-30 10:30:00,178.99,179.55,178.92,179.38,28846.0,158.7905,159.2873,158.7284,159.1365,28846.0
2017-06-30 11:00:00,179.33,179.86,179.25,179.83,29409.0,159.0921,159.5623,159.0212,159.5357,29409.0
2017-06-30 11:30:00,179.87,180.1,179.37,179.98,32670.0,159.5712,159.7752,159.1276,159.6688,32670.0
2017-06-30 12:00:00,179.98,180.01,179.26,179.41,24180.0,159.6688,159.6954,159.03,159.1631,24180.0
2017-06-30 12:30:00,179.54,179.75,179.27,179.48,9383.0,159.2784,159.4647,159.0389,159.2252,9383.0
2017-06-30 13:00:00,179.55,179.78,179.41,179.61,31365.0,159.2873,159.4913,159.1631,159.3405,31365.0
2017-06-30 13:30:00,179.62,179.98,179.47,179.57,11886.0,159.3494,159.6688,159.2163,159.305,11886.0
2017-06-30 14:00:00,179.58,180.04,179.55,179.84,34322.0,159.3139,159.722,159.2873,159.5446,34322.0
2017-06-30 14:30:00,179.81,180.61,179.81,180.51,23035.0,159.518,160.2277,159.518,160.139,23035.0
2017-06-30 15:00:00,180.44,180.93,180.16,180.92,27961.0,160.0769,160.5116,159.8285,160.5027,27961.0
2017-06-30 15:30:00,180.91,181.52,180.46,180.51,110689.0,160.4938,161.035,160.0946,160.139,110689.0
2017-07-03 09:30:00,181.73,183.04,180.86,181.04,76123.0,161.2213,162.3834,160.4495,160.6092,76123.0
2017-07-03 10:00:00,181.11,182.72,180.82,182.33,75187.0,160.6713,162.0996,160.414,161.7536,75187.0
2017-07-03 10:30:00,182.36,183.56,182.2,183.29,52141.0,161.7802,162.8448,161.6382,162.6052,52141.0
2017-07-03 11:00:00,183.39,185.14,183.34,184.82,105538.0,162.6939,164.2465,162.6496,163.9626,105538.0
2017-07-03 11:30:00,184.82,185.28,184.59,184.87,93627.0,163.9626,164.3707,163.7585,164.0069,93627.0
2017-07-03 12:00:00,184.84,185.1,184.63,185.02,50407.0,163.9803,164.211,163.794,164.14,50407.0
2017-07-03 12:30:00,184.94,185.67,184.64,185.23,160726.0,164.069,164.7166,163.8029,164.3263,160726.0
2017-07-05 09:30:00,185.13,185.82,182.1,183.34,89798.0,164.2376,164.8497,161.5495,162.6496,89798.0
2017-07-05 10:00:00,183.31,183.46,181.32,182.03,74949.0,162.623,162.756,160.8576,161.4874,74949.0
2017-07-05 10:30:00,182.0,182.71,181.26,182.11,87480.0,161.4608,162.0907,160.8043,161.5584,87480.0
2017-07-05 11:00:00,182.18,182.59,181.76,182.06,61557.0,161.6205,161.9842,161.2479,161.514,61557.0
2017-07-05 11:30:00,182.19,183.4,181.48,182.71,94943.0,161.6294,162.7028,160.9995,162.0907,94943.0
2017-07-05 12:00:00,182.71,183.34,181.7,183.18,52175.0,162.0907,162.6496,161.1947,162.5076,52175.0
2017-07-05 12:30:00,183.32,184.0,182.91,183.14,53647.0,162.6318,163.2351,162.2681,162.4722,53647.0
2017-07-05 13:00:00,183.1,183.99,182.75,183.66,57002.0,162.4367,163.2262,162.1262,162.9335,57002.0
2017-07-05 13:30:00,183.57,183.81,183.13,183.2,49829.0,162.8536,163.0666,162.4633,162.5254,49829.0
2017-07-05 14:00:00,183.16,183.9,182.87,183.5,46019.0,162.4899,163.1464,162.2326,162.7915,46019.0
2017-07-05 14:30:00,183.5,184.17,183.09,183.27,63317.0,162.7915,163.3859,162.4278,162.5875,63317.0
2017-07-05 15:00:00,183.24,184.29,183.11,184.26,63918.0,162.5609,163.4924,162.4455,163.4658,63918.0
2017-07-05 15:30:00,184.23,184.97,183.98,184.23,154327.0,163.4392,164.0956,163.2174,163.4392,154327.0
2017-07-06 09:30:00,183.74,184.89,182.77,184.2,63098.0,163.0045,164.0247,162.1439,163.4125,63098.0
2017-07-06 10:00:00,184.09,184.48,183.04,183.23,36162.0,163.315,163.6609,162.3834,162.552,36162.0
2017-07-06 10:30:00,183.14,183.18,181.24,181.61,46689.0,162.4722,162.5076,160.7866,161.1148,46689.0
2017-07-06 11:00:00,181.61,183.19,181.61,183.07,65497.0,161.1148,162.5165,161.1148,162.4101,65497.0
2017-07-06 11:30:00,183.0,183.05,182.13,182.73,55925.0,162.348,162.3923,161.5761,162.1084,55925.0
2017-07-06 12:00:00,182.71,182.91,181.9,182.08,25725.0,162.0907,162.2681,161.3721,161.5318,25725.0
2017-07-06 12:30:00,182.11,182.23,181.19,181.85,42109.0,161.5584,161.6649,160.7422,161.3277,42109.0
2017-07-06 13:00:00,181.89,182.08,181.53,181.59,21086.0,161.3632,161.5318,161.0439,161.0971,21086.0
2017-07-06 13:30:00,181.5,181.88,181.25,181.55,38653.0,161.0172,161.3544,160.7955,161.0616,38653.0
2017-07-06 14:00:00,181.5,181.72,181.15,181.55,54479.0,161.0172,161.2124,160.7067,161.0616,54479.0
2017-07-06 14:30:00,181.51,181.92,181.3,181.88,32647.0,161.0261,161.3898,160.8398,161.3544,32647.0
2017-07-06 15:00:00,181.88,181.88,181.09,181.13,36950.0,161.3544,161.3544,160.6535,160.689,36950.0
2017-07-06 15:30:00,181.11,181.26,180.61,181.06,109586.0,160.6713,160.8043,160.2277,160.6269,109586.0
2017-07-07 09:30:00,181.12,181.12,178.77,179.7,47743.0,160.6801,160.6801,158.5953,159.4204,47743.0
2017-07-07 10:00:00,179.5,179.78,178.61,178.91,48751.0,159.2429,159.4913,158.4534,158.7195,48751.0
2017-07-07 10:30:00,179.04,179.04,178.23,178.74,32138.0,158.8349,158.8349,158.1163,158.5687,32138.0
2017-07-07 11:00:00,178.79,179.13,178.33,179.13,35400.0,158.6131,158.9147,158.205,158.9147,35400.0
2017-07-07 11:30:00,179.14,179.69,178.9,179.25,35292.0,158.9236,159.4115,158.7107,159.0212,35292.0
2017-07-07 12:00:00,179.33,179.92,179.33,179.69,25737.0,159.0921,159.6155,159.0921,159.4115,25737.0
2017-07-07 12:30:00,179.75,179.83,179.29,179.29,20760.0,159.4647,159.5357,159.0566,159.0566,20760.0
2017-07-07 13:00:00,179.31,179.97,179.23,179.92,25986.0,159.0744,159.6599,159.0034,159.6155,25986.0
2017-07-07 13:30:00,179.93,180.28,179.84,180.05,23356.0,159.6244,159.9349,159.5446,159.7309,23356.0
2017-07-07 14:00:00,180.17,180.34,179.43,179.47,19029.0,159.8373,159.9881,159.1808,159.2163,19029.0
2017-07-07 14:30:00,179.52,179.63,179.06,179.06,26549.0,159.2607,159.3583,158.8526,158.8526,26549.0
2017-07-07 15:00:00,179.03,179.54,179.02,179.51,26191.0,158.826,159.2784,158.8171,159.2518,26191.0
2017-07-07 15:30:00,179.51,179.72,179.24,179.26,61233.0,159.2518,159.4381,159.0123,159.03,61233.0
2017-07-10 09:30:00,179.51,180.4,177.4,177.53,101599.0,159.2518,160.0414,157.3799,157.4953,101599.0
2017-07-10 10:00:00,177.55,178.0,176.62,177.21,60127.0,157.513,157.9122,156.688,157.2114,60127.0
2017-07-10 10:30:00,177.28,177.8,176.81,176.81,74635.0,157.2735,157.7348,156.8565,156.8565,74635.0
2017-07-10 11:00:00,176.84,177.57,176.77,177.37,63218.0,156.8831,157.5308,156.821,157.3533,63218.0
2017-07-10 11:30:00,177.45,177.9,177.31,177.82,27495.0,157.4243,157.8235,157.3001,157.7525,27495.0
2017-07-10 12:00:00,177.9,178.55,177.68,177.94,38564.0,157.8235,158.4002,157.6283,157.859,38564.0
2017-07-10 12:30:00,177.89,178.38,177.74,178.38,20417.0,157.8146,158.2493,157.6816,158.2493,20417.0
2017-07-10 13:00:00,178.27,178.78,178.14,178.58,23428.0,158.1518,158.6042,158.0364,158.4268,23428.0
2017-07-10 13:30:00,178.66,178.78,178.31,178.61,55874.0,158.4977,158.6042,158.1872,158.4534,55874.0
2017-07-10 14:00:00,178.64,179.88,178.48,179.39,54205.0,158.48,159.5801,158.3381,159.1454,54205.0
2017-07-10 14:30:00,179.32,179.32,178.22,178.22,28526.0,159.0833,159.0833,158.1074,158.1074,28526.0
2017-07-10 15:00:00,178.2,178.2,177.7,178.09,56777.0,158.0897,158.0897,157.6461,157.9921,56777.0
2017-07-10 15:30:00,178.05,178.55,177.79,178.06,88402.0,157.9566,158.4002,157.7259,157.9655,88402.0
2017-07-11 09:30:00,177.62,177.62,175.41,176.12,100567.0,157.5751,157.5751,155.6145,156.2444,100567.0
2017-07-11 10:00:00,176.05,176.78,175.03,175.2,86733.0,156.1823,156.8299,155.2774,155.4282,86733.0
2017-07-11 10:30:00,175.23,175.71,174.33,175.04,74785.0,155.4548,155.8807,154.6564,155.2863,74785.0
2017-07-11 11:00:00,175.04,175.61,173.61,174.25,44058.0,155.2863,155.7919,154.0176,154.5854,44058.0
2017-07-11 11:30:00,174.28,175.16,174.16,174.82,55069.0,154.612,155.3927,154.5056,155.0911,55069.0
2017-07-11 12:00:00,174.94,175.34,174.7,175.25,59065.0,155.1976,155.5524,154.9846,155.4726,59065.0
2017-07-11 12:30:00,175.26,175.3,174.53,174.72,35762.0,155.4814,155.5169,154.8338,155.0024,35762.0
2017-07-11 13:00:00,174.73,174.9,174.34,174.72,40452.0,155.0113,155.1621,154.6653,155.0024,40452.0
2017-07-11 13:30:00,174.71,175.67,174.68,175.22,20216.0,154.9935,155.8452,154.9669,155.446,20216.0
2017-07-11 14:00:00,175.22,176.08,175.21,175.89,27587.0,155.446,156.2089,155.4371,156.0403,27587.0
2017-07-11 14:30:00,175.92,176.01,175.57,175.76,39994.0,156.067,156.1468,155.7565,155.925,39994.0
2017-07-11 15:00:00,175.83,176.81,175.63,176.67,64337.0,155.9871,156.8565,155.8097,156.7323,64337.0
2017-07-11 15:30:00,176.66,176.89,176.41,176.5,93213.0,156.7234,156.9275,156.5017,156.5815,93213.0
2017-07-12 09:30:00,177.9,178.44,174.75,174.88,160363.0,157.8235,158.3026,155.029,155.1443,160363.0
2017-07-12 10:00:00,174.8,175.46,173.09,173.26,123962.0,155.0734,155.6589,153.5563,153.7071,123962.0
2017-07-12 10:30:00,173.24,173.61,169.65,170.08,238027.0,153.6894,154.0176,150.5045,150.886,238027.0
2017-07-12 11:00:00,170.08,171.16,169.1,169.69,134579.0,150.886,151.8441,150.0166,150.54,134579.0
2017-07-12 11:30:00,169.79,170.16,167.44,169.28,142456.0,150.6287,150.957,148.5439,150.1763,142456.0
2017-07-12 12:00:00,169.25,170.48,168.84,168.91,91681.0,150.1497,151.2409,149.786,149.8481,91681.0
2017-07-12 12:30:00,168.91,171.01,168.88,170.84,89829.0,149.8481,151.7111,149.8214,151.5602,89829.0
2017-07-12 13:00:00,170.88,171.21,169.82,170.19,51000.0,151.5957,151.8885,150.6554,150.9836,51000.0
2017-07-12 13:30:00,170.14,170.66,169.88,170.2,90814.0,150.9392,151.4006,150.7086,150.9925,90814.0
2017-07-12 14:00:00,170.21,170.56,169.78,170.0,51588.0,151.0013,151.3118,150.6199,150.815,51588.0
2017-07-12 14:30:00,170.02,170.17,169.39,169.83,55278.0,150.8328,150.9659,150.2739,150.6642,55278.0
2017-07-12 15:00:00,169.83,169.83,169.21,169.36,73968.0,150.6642,150.6642,150.1142,150.2473,73968.0
2017-07-12 15:30:00,169.37,169.47,168.66,168.78,178944.0,150.2561,150.3449,149.6263,149.7327,178944.0
2017-07-13 09:30:00,168.77,170.34,168.61,170.32,69265.0,149.7239,151.1167,149.5819,151.0989,69265.0
2017-07-13 10:00:00,170.32,170.6,168.91,170.11,224232.0,151.0989,151.3473,149.8481,150.9126,224232.0
2017-07-13 10:30:00,169.96,170.8,169.12,170.35,66926.0,150.7796,151.5248,150.0344,151.1255,66926.0
2017-07-13 11:00:00,170.42,170.69,169.18,169.69,75047.0,151.1876,151.4272,150.0876,150.54,75047.0
2017-07-13 11:30:00,169.61,170.93,169.44,170.77,91793.0,150.4691,151.6401,150.3182,151.4981,91793.0
2017-07-13 12:00:00,170.75,170.98,170.23,170.86,62823.0,151.4804,151.6845,151.0191,151.578,62823.0
2017-07-13 12:30:00,170.81,170.9,169.79,169.79,57356.0,151.5336,151.6135,150.6287,150.6287,57356.0
2017-07-13 13:00:00,169.82,169.95,169.45,169.61,57412.0,150.6554,150.7707,150.3271,150.4691,57412.0
2017-07-13 13:30:00,169.58,170.0,168.95,169.81,57912.0,150.4424,150.815,149.8835,150.6465,57912.0
2017-07-13 14:00:00,169.89,170.62,169.89,170.49,77138.0,150.7175,151.3651,150.7175,151.2497,77138.0
2017-07-13 14:30:00,170.35,170.36,169.35,169.52,43906.0,151.1255,151.1344,150.2384,150.3892,43906.0
2017-07-13 15:00:00,169.55,170.44,169.48,170.44,62769.0,150.4158,151.2054,150.3537,151.2054,62769.0
2017-07-13 15:30:00,170.33,170.56,170.18,170.29,131160.0,151.1078,151.3118,150.9747,151.0723,131160.0
2017-07-14 09:30:00,170.95,171.99,170.93,171.06,57280.0,151.6578,152.5805,151.6401,151.7554,57280.0
2017-07-14 10:00:00,170.82,171.43,170.19,170.5,54325.0,151.5425,152.0837,150.9836,151.2586,54325.0
2017-07-14 10:30:00,170.32,170.89,170.05,170.61,23879.0,151.0989,151.6046,150.8594,151.3562,23879.0
2017-07-14 11:00:00,170.58,171.0,170.51,170.9,42504.0,151.3296,151.7022,151.2675,151.6135,42504.0
2017-07-14 11:30:00,170.9,171.32,170.69,170.91,33392.0,151.6135,151.9861,151.4272,151.6224,33392.0
2017-07-14 12:00:00,170.9,171.57,170.89,171.3,33705.0,151.6135,152.2079,151.6046,151.9683,33705.0
2017-07-14 12:30:00,171.31,171.62,171.26,171.51,33082.0,151.9772,152.2522,151.9329,152.1546,33082.0
2017-07-14 13:00:00,171.45,171.85,171.19,171.19,18069.0,152.1014,152.4563,151.8708,151.8708,18069.0
2017-07-14 13:30:00,171.28,171.47,171.16,171.35,7611.0,151.9506,152.1192,151.8441,152.0127,7611.0
2017-07-14 14:00:00,171.5,171.64,171.13,171.54,48338.0,152.1458,152.27,151.8175,152.1813,48338.0
2017-07-14 14:30:00,171.6,172.2,171.53,172.15,49072.0,152.2345,152.7668,152.1724,152.7224,49072.0
2017-07-14 15:00:00,172.11,172.49,172.1,172.4,37434.0,152.6869,153.024,152.6781,152.9442,37434.0
2017-07-14 15:30:00,172.36,172.64,171.86,171.9,148048.0,152.9087,153.1571,152.4651,152.5006,148048.0
2017-07-17 09:30:00,171.95,173.11,170.51,172.76,139646.0,152.545,153.5741,151.2675,153.2636,139646.0
2017-07-17 10:00:00,172.71,173.64,172.43,173.35,75468.0,153.2192,154.0443,152.9708,153.787,75468.0
2017-07-17 10:30:00,173.36,174.1,173.36,173.59,72731.0,153.7959,154.4524,153.7959,153.9999,72731.0
2017-07-17 11:00:00,173.49,173.49,172.53,172.55,32179.0,153.9112,153.9112,153.0595,153.0773,32179.0
2017-07-17 11:30:00,172.5,172.5,171.64,171.86,30910.0,153.0329,153.0329,152.27,152.4651,30910.0
2017-07-17 12:00:00,171.89,172.07,171.01,171.43,70952.0,152.4918,152.6514,151.7111,152.0837,70952.0
2017-07-17 12:30:00,171.37,172.18,171.07,171.67,49128.0,152.0304,152.749,151.7643,152.2966,49128.0
2017-07-17 13:00:00,171.61,173.01,171.47,172.21,49123.0,152.2434,153.4854,152.1192,152.7756,49123.0
2017-07-17 13:30:00,172.11,172.94,172.07,172.87,33898.0,152.6869,153.4233,152.6514,153.3612,33898.0
2017-07-17 14:00:00,172.9,173.43,172.89,173.16,42499.0,153.3878,153.858,153.3789,153.6184,42499.0
2017-07-17 14:30:00,173.12,173.13,172.25,172.34,55116.0,153.5829,153.5918,152.8111,152.891,55116.0
2017-07-17 15:00:00,172.38,172.42,171.71,171.74,39347.0,152.9265,152.9619,152.3321,152.3587,39347.0
2017-07-17 15:30:00,171.73,172.39,171.51,172.18,174731.0,152.3498,152.9353,152.1546,152.749,174731.0
2017-07-18 09:30:00,171.73,172.99,171.2,171.97,137588.0,152.3498,153.4676,151.8796,152.5627,137588.0
2017-07-18 10:00:00,172.08,173.2,171.47,172.67,100271.0,152.6603,153.6539,152.1192,153.1837,100271.0
2017-07-18 10:30:00,172.65,172.69,171.55,172.69,60937.0,153.166,153.2015,152.1901,153.2015,60937.0
2017-07-18 11:00:00,172.65,173.79,172.44,173.75,70330.0,153.166,154.1773,152.9797,154.1418,70330.0
2017-07-18 11:30:00,173.83,173.99,173.07,173.22,91903.0,154.2128,154.3548,153.5386,153.6717,91903.0
2017-07-18 12:00:00,173.19,173.19,172.45,172.59,104038.0,153.645,153.645,152.9886,153.1128,104038.0
2017-07-18 12:30:00,172.59,172.88,172.4,172.58,91847.0,153.1128,153.37,152.9442,153.1039,91847.0
2017-07-18 13:00:00,172.53,173.39,172.12,173.2,89182.0,153.0595,153.8225,152.6958,153.6539,89182.0
2017-07-18 13:30:00,173.17,174.02,173.12,173.42,91415.0,153.6273,154.3814,153.5829,153.8491,91415.0
2017-07-18 14:00:00,173.5,174.3,173.21,173.52,100795.0,153.9201,154.6298,153.6628,153.9378,100795.0
2017-07-18 14:30:00,173.48,174.18,173.37,174.06,78597.0,153.9023,154.5233,153.8047,154.4169,78597.0
2017-07-18 15:00:00,174.0,174.31,173.49,174.31,95624.0,154.3636,154.6387,153.9112,154.6387,95624.0
2017-07-18 15:30:00,174.26,175.03,173.69,174.63,320058.0,154.5943,155.2774,154.0886,154.9225,320058.0
2017-07-19 09:30:00,178.98,180.4,163.03,166.08,826522.0,158.7816,160.0414,144.6316,147.3374,826522.0
2017-07-19 10:00:00,166.43,167.0,164.5,164.72,373502.0,147.6479,148.1536,145.9357,146.1309,373502.0
2017-07-19 10:30:00,164.72,165.9,161.9,164.94,255437.0,146.1309,147.1777,143.6292,146.3261,255437.0
2017-07-19 11:00:00,164.85,165.25,161.61,162.08,233041.0,146.2462,146.6011,143.3719,143.7888,233041.0
2017-07-19 11:30:00,162.02,162.65,160.4,162.18,254767.0,143.7356,144.2945,142.2984,143.8776,254767.0
2017-07-19 12:00:00,162.24,164.09,162.11,163.33,215540.0,143.9308,145.572,143.8155,144.8978,215540.0
2017-07-19 12:30:00,163.25,163.32,161.54,161.63,128395.0,144.8268,144.8889,143.3098,143.3896,128395.0
2017-07-19 13:00:00,161.63,161.75,160.65,160.66,77262.0,143.3896,143.4961,142.5202,142.5291,77262.0
2017-07-19 13:30:00,160.75,163.39,160.29,162.9,189078.0,142.6089,144.951,142.2008,144.5163,189078.0
2017-07-19 14:00:00,162.81,162.82,161.98,162.42,136704.0,144.4365,144.4453,143.7001,144.0905,136704.0
2017-07-19 14:30:00,162.42,163.33,161.72,162.2,93708.0,144.0905,144.8978,143.4695,143.8953,93708.0
2017-07-19 15:00:00,162.2,162.56,161.7,162.1,111256.0,143.8953,144.2147,143.4517,143.8066,111256.0
2017-07-19 15:30:00,162.06,162.34,161.49,162.1,299842.0,143.7711,144.0195,143.2654,143.8066,299842.0
2017-07-20 09:30:00,163.35,168.67,162.67,167.49,265865.0,144.9155,149.6351,144.3123,148.5883,265865.0
2017-07-20 10:00:00,167.48,167.71,165.3,166.18,244675.0,148.5794,148.7835,146.6455,147.4261,244675.0
2017-07-20 10:30:00,166.18,167.07,165.92,166.33,109070.0,147.4261,148.2157,147.1955,147.5592,109070.0
2017-07-20 11:00:00,166.34,166.73,164.7,165.23,128024.0,147.5681,147.9141,146.1132,146.5834,128024.0
2017-07-20 11:30:00,165.18,165.89,164.92,165.34,81521.0,146.539,147.1689,146.3083,146.6809,81521.0
2017-07-20 12:00:00,165.34,166.39,165.2,165.99,39080.0,146.6809,147.6124,146.5567,147.2576,39080.0
2017-07-20 12:30:00,166.0,167.05,165.91,166.84,55313.0,147.2665,148.198,147.1866,148.0117,55313.0
2017-07-20 13:00:00,166.87,168.01,166.85,167.9,31509.0,148.0383,149.0496,148.0205,148.952,31509.0
2017-07-20 13:30:00,167.89,168.0,166.63,166.63,57435.0,148.9432,149.0408,147.8254,147.8254,57435.0
2017-07-20 14:00:00,166.66,167.15,166.24,166.3,52948.0,147.852,148.2867,147.4794,147.5326,52948.0
2017-07-20 14:30:00,166.3,166.96,166.23,166.7,88762.0,147.5326,148.1181,147.4705,147.8875,88762.0
2017-07-20 15:00:00,166.73,166.84,165.69,165.69,94095.0,147.9141,148.0117,146.9914,146.9914,94095.0
2017-07-20 15:30:00,165.68,166.08,165.47,165.97,210173.0,146.9826,147.3374,146.7963,147.2398,210173.0
2017-07-21 09:30:00,165.04,165.38,163.76,164.51,90337.0,146.4148,146.7164,145.2792,145.9446,90337.0
2017-07-21 10:00:00,164.67,165.83,164.11,164.86,110048.0,146.0866,147.1156,145.5897,146.2551,110048.0
2017-07-21 10:30:00,164.78,165.2,164.43,164.94,59950.0,146.1841,146.5567,145.8736,146.3261,59950.0
2017-07-21 11:00:00,164.95,164.98,164.08,164.72,88774.0,146.335,146.3616,145.5631,146.1309,88774.0
2017-07-21 11:30:00,164.72,164.93,164.22,164.42,38467.0,146.1309,146.3172,145.6873,145.8648,38467.0
2017-07-21 12:00:00,164.47,164.79,163.68,163.88,71805.0,145.9091,146.193,145.2083,145.3857,71805.0
2017-07-21 12:30:00,163.83,164.0,163.35,163.92,33220.0,145.3413,145.4922,144.9155,145.4212,33220.0
2017-07-21 13:00:00,163.96,164.24,163.77,164.21,48626.0,145.4567,145.7051,145.2881,145.6785,48626.0
2017-07-21 13:30:00,164.23,164.34,163.87,164.22,60994.0,145.6962,145.7938,145.3768,145.6873,60994.0
2017-07-21 14:00:00,164.21,164.97,164.1,164.33,72730.0,145.6785,146.3527,145.5809,145.7849,72730.0
2017-07-21 14:30:00,164.39,164.5,164.02,164.11,52118.0,145.8381,145.9357,145.5099,145.5897,52118.0
2017-07-21 15:00:00,164.16,164.61,163.79,164.56,72166.0,145.6341,146.0333,145.3059,145.989,72166.0
2017-07-21 15:30:00,164.58,165.05,164.57,164.87,139771.0,146.0067,146.4237,145.9978,146.264,139771.0
2017-07-24 09:30:00,164.92,167.05,164.76,166.57,94082.0,146.3083,148.198,146.1664,147.7721,94082.0
2017-07-24 10:00:00,166.65,167.9,166.21,167.9,79088.0,147.8431,148.952,147.4528,148.952,79088.0
2017-07-24 10:30:00,167.98,168.24,167.2,167.71,66409.0,149.023,149.2537,148.331,148.7835,66409.0
2017-07-24 11:00:00,167.65,168.11,167.22,167.84,42739.0,148.7302,149.1383,148.3488,148.8988,42739.0
2017-07-24 11:30:00,167.84,167.84,166.45,166.75,50544.0,148.8988,148.8988,147.6657,147.9318,50544.0
2017-07-24 12:00:00,166.75,167.31,166.66,167.25,32455.0,147.9318,148.4286,147.852,148.3754,32455.0
2017-07-24 12:30:00,167.18,167.18,166.03,166.03,48716.0,148.3133,148.3133,147.2931,147.2931,48716.0
2017-07-24 13:00:00,166.17,166.8,166.16,166.64,39318.0,147.4173,147.9762,147.4084,147.8342,39318.0
2017-07-24 13:30:00,166.65,166.65,166.16,166.32,36662.0,147.8431,147.8431,147.4084,147.5503,36662.0
2017-07-24 14:00:00,166.28,166.58,166.21,166.45,34461.0,147.5149,147.781,147.4528,147.6657,34461.0
2017-07-24 14:30:00,166.37,166.78,166.37,166.61,28394.0,147.5947,147.9584,147.5947,147.8076,28394.0
2017-07-24 15:00:00,166.65,166.84,166.38,166.74,42323.0,147.8431,148.0117,147.6036,147.9229,42323.0
2017-07-24 15:30:00,166.72,166.98,166.59,166.89,107144.0,147.9052,148.1359,147.7899,148.056,107144.0
2017-07-25 09:30:00,168.0,169.48,167.05,167.39,94526.0,149.0408,150.3537,148.198,148.4996,94526.0
2017-07-25 10:00:00,167.4,169.21,166.79,169.21,37125.0,148.5085,150.1142,147.9673,150.1142,37125.0
2017-07-25 10:30:00,169.21,170.39,169.07,169.47,59749.0,150.1142,151.161,149.99,150.3449,59749.0
2017-07-25 11:00:00,169.44,170.66,169.13,170.66,64431.0,150.3182,151.4006,150.0432,151.4006,64431.0
2017-07-25 11:30:00,170.7,171.02,169.99,170.75,67315.0,151.436,151.7199,150.8062,151.4804,67315.0
2017-07-25 12:00:00,170.71,170.74,169.88,170.0,31240.0,151.4449,151.4715,150.7086,150.815,31240.0
2017-07-25 12:30:00,170.09,170.15,169.51,169.8,35372.0,150.8949,150.9481,150.3803,150.6376,35372.0
2017-07-25 13:00:00,169.76,170.01,169.62,169.95,23091.0,150.6021,150.8239,150.4779,150.7707,23091.0
2017-07-25 13:30:00,169.98,170.02,168.8,169.08,27751.0,150.7973,150.8328,149.7505,149.9989,27751.0
2017-07-25 14:00:00,169.04,169.54,168.56,169.51,51211.0,149.9634,150.407,149.5376,150.3803,51211.0
2017-07-25 14:30:00,169.54,169.74,168.78,169.15,56656.0,150.407,150.5844,149.7327,150.061,56656.0
2017-07-25 15:00:00,169.25,169.31,168.68,168.96,62915.0,150.1497,150.2029,149.644,149.8924,62915.0
2017-07-25 15:30:00,168.93,169.31,168.79,169.04,99525.0,149.8658,150.2029,149.7416,149.9634,99525.0
2017-07-26 09:30:00,169.06,169.7,166.78,167.36,53614.0,149.9811,150.5489,147.9584,148.473,53614.0
2017-07-26 10:00:00,167.41,167.9,166.69,167.04,64917.0,148.5173,148.952,147.8786,148.1891,64917.0
2017-07-26 10:30:00,167.37,168.57,167.0,167.78,42629.0,148.4818,149.5464,148.1536,148.8456,42629.0
2017-07-26 11:00:00,167.64,167.82,166.99,167.22,27613.0,148.7214,148.8811,148.1447,148.3488,27613.0
2017-07-26 11:30:00,167.21,167.74,167.08,167.65,29043.0,148.3399,148.8101,148.2246,148.7302,29043.0
2017-07-26 12:00:00,167.72,167.75,167.42,167.63,31334.0,148.7924,148.819,148.5262,148.7125,31334.0
2017-07-26 12:30:00,167.72,168.33,167.65,168.33,24217.0,148.7924,149.3335,148.7302,149.3335,24217.0
2017-07-26 13:00:00,168.3,168.5,167.75,168.02,28463.0,149.3069,149.4843,148.819,149.0585,28463.0
2017-07-26 13:30:00,168.07,168.2,167.29,167.58,38102.0,149.1029,149.2182,148.4109,148.6681,38102.0
2017-07-26 14:00:00,167.66,167.82,166.7,166.84,56293.0,148.7391,148.8811,147.8875,148.0117,56293.0
2017-07-26 14:30:00,166.84,166.86,166.44,166.49,65922.0,148.0117,148.0294,147.6568,147.7012,65922.0
2017-07-26 15:00:00,166.49,166.55,165.92,166.18,105861.0,147.7012,147.7544,147.1955,147.4261,105861.0
2017-07-26 15:30:00,166.19,166.34,166.04,166.17,150401.0,147.435,147.5681,147.3019,147.4173,150401.0
2017-07-27 09:30:00,165.4,166.08,164.55,165.55,74153.0,146.7342,147.3374,145.9801,146.8672,74153.0
2017-07-27 10:00:00,165.6,166.12,165.0,165.81,71944.0,146.9116,147.3729,146.3793,147.0979,71944.0
2017-07-27 10:30:00,165.74,165.89,165.23,165.39,71068.0,147.0358,147.1689,146.5834,146.7253,71068.0
2017-07-27 11:00:00,165.5,165.73,164.99,165.46,31845.0,146.8229,147.0269,146.3704,146.7874,31845.0
2017-07-27 11:30:00,165.47,166.15,165.09,166.04,38364.0,146.7963,147.3995,146.4592,147.3019,38364.0
2017-07-27 12:00:00,166.03,167.01,165.95,166.88,33626.0,147.2931,148.1625,147.2221,148.0471,33626.0
2017-07-27 12:30:00,166.88,167.31,166.77,167.31,40999.0,148.0471,148.4286,147.9496,148.4286,40999.0
2017-07-27 13:00:00,167.26,167.66,167.07,167.35,31217.0,148.3843,148.7391,148.2157,148.4641,31217.0
2017-07-27 13:30:00,167.38,167.38,166.24,166.5,28109.0,148.4907,148.4907,147.4794,147.71,28109.0
2017-07-27 14:00:00,166.52,166.93,166.24,166.86,22961.0,147.7278,148.0915,147.4794,148.0294,22961.0
2017-07-27 14:30:00,166.85,166.91,166.44,166.82,19005.0,148.0205,148.0738,147.6568,147.9939,19005.0
2017-07-27 15:00:00,166.69,167.22,166.5,167.22,42452.0,147.8786,148.3488,147.71,148.3488,42452.0
2017-07-27 15:30:00,167.19,167.65,167.13,167.48,99846.0,148.3222,148.7302,148.2689,148.5794,99846.0
2017-07-28 09:30:00,167.0,167.8,166.31,166.57,44327.0,148.1536,148.8633,147.5415,147.7721,44327.0
2017-07-28 10:00:00,166.49,166.89,165.94,166.44,36347.0,147.7012,148.056,147.2132,147.6568,36347.0
2017-07-28 10:30:00,166.31,166.85,165.77,166.18,49897.0,147.5415,148.0205,147.0624,147.4261,49897.0
2017-07-28 11:00:00,166.27,166.51,165.69,166.17,25988.0,147.506,147.7189,146.9914,147.4173,25988.0
2017-07-28 11:30:00,166.2,166.25,165.34,165.87,32399.0,147.4439,147.4882,146.6809,147.1511,32399.0
2017-07-28 12:00:00,165.75,166.2,165.57,165.7,32176.0,147.0447,147.4439,146.885,147.0003,32176.0
2017-07-28 12:30:00,165.73,165.76,164.31,164.43,26717.0,147.0269,147.0535,145.7672,145.8736,26717.0
2017-07-28 13:00:00,164.47,164.62,164.14,164.39,25734.0,145.9091,146.0422,145.6164,145.8381,25734.0
2017-07-28 13:30:00,164.44,165.18,164.29,165.12,30576.0,145.8825,146.539,145.7494,146.4858,30576.0
2017-07-28 14:00:00,165.01,165.06,164.48,165.06,31424.0,146.3882,146.4325,145.918,146.4325,31424.0
2017-07-28 14:30:00,165.12,165.38,164.87,165.28,22443.0,146.4858,146.7164,146.264,146.6277,22443.0
2017-07-28 15:00:00,165.19,165.52,165.07,165.46,31409.0,146.5479,146.8406,146.4414,146.7874,31409.0
2017-07-28 15:30:00,165.41,165.45,165.15,165.25,102226.0,146.743,146.7785,146.5124,146.6011,102226.0
2017-07-31 09:30:00,165.79,166.32,164.95,165.1,79802.0,147.0802,147.5503,146.335,146.468,79802.0
2017-07-31 10:00:00,165.37,165.71,164.86,165.27,84682.0,146.7076,147.0092,146.2551,146.6188,84682.0
2017-07-31 10:30:00,165.23,165.67,165.12,165.36,30948.0,146.5834,146.9737,146.4858,146.6987,30948.0
2017-07-31 11:00:00,165.38,166.3,165.06,166.09,33244.0,146.7164,147.5326,146.4325,147.3463,33244.0
2017-07-31 11:30:00,166.27,166.45,165.51,165.7,22584.0,147.506,147.6657,146.8318,147.0003,22584.0
2017-07-31 12:00:00,165.61,165.9,165.49,165.69,19476.0,146.9205,147.1777,146.814,146.9914,19476.0
2017-07-31 12:30:00,165.65,166.05,165.45,166.0,24401.0,146.956,147.3108,146.7785,147.2665,24401.0
2017-07-31 13:00:00,166.0,166.14,165.54,166.03,35435.0,147.2665,147.3907,146.8584,147.2931,35435.0
2017-07-31 13:30:00,166.03,166.14,165.73,165.97,42321.0,147.2931,147.3907,147.0269,147.2398,42321.0
2017-07-31 14:00:00,166.11,166.34,165.93,166.33,20128.0,147.364,147.5681,147.2044,147.5592,20128.0
2017-07-31 14:30:00,166.37,166.7,166.29,166.67,31924.0,147.5947,147.8875,147.5237,147.8608,31924.0
2017-07-31 15:00:00,166.62,166.78,166.43,166.73,28295.0,147.8165,147.9584,147.6479,147.9141,28295.0
2017-07-31 15:30:00,166.72,166.95,166.66,166.76,132636.0,147.9052,148.1092,147.852,147.9407,132636.0
2017-08-01 09:30:00,167.47,167.88,166.36,167.6,67728.0,148.5706,148.9343,147.5858,148.6859,67728.0
2017-08-01 10:00:00,167.66,168.25,167.44,168.01,87862.0,148.7391,149.2625,148.5439,149.0496,87862.0
2017-08-01 10:30:00,168.05,168.17,167.21,167.62,58917.0,149.0851,149.1916,148.3399,148.7036,58917.0
2017-08-01 11:00:00,167.62,167.94,166.71,167.0,55931.0,148.7036,148.9875,147.8963,148.1536,55931.0
2017-08-01 11:30:00,167.08,167.53,166.84,167.53,39050.0,148.2246,148.6238,148.0117,148.6238,39050.0
2017-08-01 12:00:00,167.49,167.85,167.19,167.72,45889.0,148.5883,148.9077,148.3222,148.7924,45889.0
2017-08-01 12:30:00,167.66,167.76,167.22,167.54,71187.0,148.7391,148.8278,148.3488,148.6327,71187.0
2017-08-01 13:00:00,167.52,167.79,167.34,167.55,26125.0,148.6149,148.8545,148.4552,148.6415,26125.0
2017-08-01 13:30:00,167.62,168.02,167.41,167.86,36815.0,148.7036,149.0585,148.5173,148.9166,36815.0
2017-08-01 14:00:00,167.91,168.43,167.86,168.41,26652.0,148.9609,149.4222,148.9166,149.4045,26652.0
2017-08-01 14:30:00,168.47,168.69,168.19,168.34,40001.0,149.4577,149.6529,149.2093,149.3424,40001.0
2017-08-01 15:00:00,168.36,169.1,168.21,168.98,57613.0,149.3601,150.0166,149.2271,149.9102,57613.0
2017-08-01 15:30:00,168.98,169.72,168.88,169.6,138098.0,149.9102,150.5666,149.8214,150.4602,138098.0
2017-08-02 09:30:00,168.84,170.67,168.23,169.98,53669.0,149.786,151.4094,149.2448,150.7973,53669.0
2017-08-02 10:00:00,170.02,170.14,167.96,168.16,103998.0,150.8328,150.9392,149.0053,149.1827,103998.0
2017-08-02 10:30:00,168.25,169.85,168.02,169.7,70575.0,149.2625,150.682,149.0585,150.5489,70575.0
2017-08-02 11:00:00,169.61,170.14,168.7,169.87,43989.0,150.4691,150.9392,149.6618,150.6997,43989.0
2017-08-02 11:30:00,169.78,169.78,168.88,169.0,36016.0,150.6199,150.6199,149.8214,149.9279,36016.0
2017-08-02 12:00:00,169.0,169.55,168.94,169.17,25854.0,149.9279,150.4158,149.8747,150.0787,25854.0
2017-08-02 12:30:00,169.2,169.52,168.92,169.42,21327.0,150.1053,150.3892,149.8569,150.3005,21327.0
2017-08-02 13:00:00,169.31,170.13,169.25,169.94,17888.0,150.2029,150.9304,150.1497,150.7618,17888.0
2017-08-02 13:30:00,169.97,169.97,169.3,169.45,26066.0,150.7884,150.7884,150.194,150.3271,26066.0
2017-08-02 14:00:00,169.46,170.21,169.39,169.67,28752.0,150.336,151.0013,150.2739,150.5223,28752.0
2017-08-02 14:30:00,169.73,170.14,169.73,170.1,43025.0,150.5755,150.9392,150.5755,150.9038,43025.0
2017-08-02 15:00:00,170.03,170.05,169.35,169.74,96513.0,150.8417,150.8594,150.2384,150.5844,96513.0
2017-08-02 15:30:00,169.75,170.06,169.64,170.02,126693.0,150.5933,150.8683,150.4957,150.8328,126693.0
2017-08-03 09:30:00,169.95,170.67,169.11,169.98,37990.0,150.7707,151.4094,150.0255,150.7973,37990.0
2017-08-03 10:00:00,169.99,170.35,169.72,169.75,45542.0,150.8062,151.1255,150.5666,150.5933,45542.0
2017-08-03 10:30:00,169.72,170.13,169.49,169.82,22792.0,150.5666,150.9304,150.3626,150.6554,22792.0
2017-08-03 11:00:00,169.82,170.31,169.82,170.14,22697.0,150.6554,151.0901,150.6554,150.9392,22697.0
2017-08-03 11:30:00,169.97,170.97,169.97,170.0,28584.0,150.7884,151.6756,150.7884,150.815,28584.0
2017-08-03 12:00:00,170.0,170.22,169.96,170.19,31383.0,150.815,151.0102,150.7796,150.9836,31383.0
2017-08-03 12:30:00,170.04,170.12,169.94,169.94,16353.0,150.8505,150.9215,150.7618,150.7618,16353.0
2017-08-03 13:00:00,169.95,170.45,169.91,170.45,16431.0,150.7707,151.2143,150.7352,151.2143,16431.0
2017-08-03 13:30:00,170.32,170.32,169.98,170.12,19862.0,151.0989,151.0989,150.7973,150.9215,19862.0
2017-08-03 14:00:00,170.21,170.35,169.96,170.11,16131.0,151.0013,151.1255,150.7796,150.9126,16131.0
2017-08-03 14:30:00,170.07,170.31,169.78,169.79,31252.0,150.8771,151.0901,150.6199,150.6287,31252.0
2017-08-03 15:00:00,169.78,169.9,169.5,169.57,28915.0,150.6199,150.7263,150.3715,150.4336,28915.0
2017-08-03 15:30:00,169.51,169.55,168.78,169.44,136270.0,150.3803,150.4158,149.7327,150.3182,136270.0
2017-08-04 09:30:00,169.18,171.27,168.95,170.64,51734.0,150.0876,151.9417,149.8835,151.3828,51734.0
2017-08-04 10:00:00,170.53,171.45,170.42,171.19,45267.0,151.2852,152.1014,151.1876,151.8708,45267.0
2017-08-04 10:30:00,171.24,171.8,171.21,171.61,32760.0,151.9151,152.4119,151.8885,152.2434,32760.0
2017-08-04 11:00:00,171.61,172.25,171.36,171.96,48156.0,152.2434,152.8111,152.0216,152.5539,48156.0
2017-08-04 11:30:00,171.96,172.37,171.66,172.09,57445.0,152.5539,152.9176,152.2877,152.6692,57445.0
2017-08-04 12:00:00,172.1,172.49,170.82,171.24,39539.0,152.6781,153.024,151.5425,151.9151,39539.0
2017-08-04 12:30:00,171.32,171.4,170.2,170.47,27927.0,151.9861,152.0571,150.9925,151.232,27927.0
2017-08-04 13:00:00,170.47,171.02,170.47,170.83,15241.0,151.232,151.7199,151.232,151.5514,15241.0
2017-08-04 13:30:00,170.86,171.1,170.72,170.91,19360.0,151.578,151.7909,151.4538,151.6224,19360.0
2017-08-04 14:00:00,170.91,171.0,170.52,170.59,23162.0,151.6224,151.7022,151.2764,151.3385,23162.0
2017-08-04 14:30:00,170.53,171.0,170.32,170.73,27998.0,151.2852,151.7022,151.0989,151.4627,27998.0
2017-08-04 15:00:00,170.71,170.76,170.21,170.24,32119.0,151.4449,151.4893,151.0013,151.028,32119.0
2017-08-04 15:30:00,170.26,170.49,170.18,170.33,93785.0,151.0457,151.2497,150.9747,151.1078,93785.0
2017-08-07 09:30:00,170.45,170.58,169.0,169.22,34015.0,151.2143,151.3296,149.9279,150.1231,34015.0
2017-08-07 10:00:00,169.15,170.18,168.88,169.27,41758.0,150.061,150.9747,149.8214,150.1674,41758.0
2017-08-07 10:30:00,169.11,169.25,168.47,168.48,14408.0,150.0255,150.1497,149.4577,149.4666,14408.0
2017-08-07 11:00:00,168.5,168.67,167.86,167.91,18489.0,149.4843,149.6351,148.9166,148.9609,18489.0
2017-08-07 11:30:00,168.02,168.51,167.9,167.9,19904.0,149.0585,149.4932,148.952,148.952,19904.0
2017-08-07 12:00:00,167.87,169.19,167.8,168.28,40773.0,148.9254,150.0965,148.8633,149.2892,40773.0
2017-08-07 12:30:00,168.33,168.47,167.9,167.9,34703.0,149.3335,149.4577,148.952,148.952,34703.0
2017-08-07 13:00:00,167.91,168.0,167.58,167.61,13923.0,148.9609,149.0408,148.6681,148.6948,13923.0
2017-08-07 13:30:00,167.63,167.65,167.38,167.5,16882.0,148.7125,148.7302,148.4907,148.5972,16882.0
2017-08-07 14:00:00,167.47,167.72,167.47,167.64,23686.0,148.5706,148.7924,148.5706,148.7214,23686.0
2017-08-07 14:30:00,167.58,167.66,167.29,167.46,20431.0,148.6681,148.7391,148.4109,148.5617,20431.0
2017-08-07 15:00:00,167.4,167.61,167.39,167.52,22726.0,148.5085,148.6948,148.4996,148.6149,22726.0
2017-08-07 15:30:00,167.5,167.65,167.22,167.38,80419.0,148.5972,148.7302,148.3488,148.4907,80419.0
2017-08-08 09:30:00,168.35,168.68,166.6,166.76,46353.0,149.3513,149.644,147.7987,147.9407,46353.0
2017-08-08 10:00:00,166.69,166.79,165.05,165.69,54578.0,147.8786,147.9673,146.4237,146.9914,54578.0
2017-08-08 10:30:00,165.52,165.67,164.61,164.61,36264.0,146.8406,146.9737,146.0333,146.0333,36264.0
2017-08-08 11:00:00,164.75,166.1,164.75,165.73,62365.0,146.1575,147.3552,146.1575,147.0269,62365.0
2017-08-08 11:30:00,165.73,166.51,165.45,166.51,23830.0,147.0269,147.7189,146.7785,147.7189,23830.0
2017-08-08 12:00:00,166.59,166.69,166.3,166.65,9628.0,147.7899,147.8786,147.5326,147.8431,9628.0
2017-08-08 12:30:00,166.61,166.85,166.05,166.05,14632.0,147.8076,148.0205,147.3108,147.3108,14632.0
2017-08-08 13:00:00,166.13,166.3,165.9,165.92,18987.0,147.3818,147.5326,147.1777,147.1955,18987.0
2017-08-08 13:30:00,165.9,165.9,165.17,165.24,22074.0,147.1777,147.1777,146.5301,146.5922,22074.0
2017-08-08 14:00:00,165.24,165.35,164.94,165.16,19508.0,146.5922,146.6898,146.3261,146.5213,19508.0
2017-08-08 14:30:00,165.32,165.33,165.09,165.15,13481.0,146.6632,146.6721,146.4592,146.5124,13481.0
2017-08-08 15:00:00,165.2,165.2,164.4,164.48,29847.0,146.5567,146.5567,145.847,145.918,29847.0
2017-08-08 15:30:00,164.5,164.66,164.17,164.54,90896.0,145.9357,146.0777,145.643,145.9712,90896.0
2017-08-09 09:30:00,165.08,165.25,163.87,164.18,43392.0,146.4503,146.6011,145.3768,145.6518,43392.0
2017-08-09 10:00:00,164.1,164.57,163.34,164.03,33672.0,145.5809,145.9978,144.9066,145.5188,33672.0
2017-08-09 10:30:00,163.96,164.47,163.61,163.83,27171.0,145.4567,145.9091,145.1462,145.3413,27171.0
2017-08-09 11:00:00,163.88,164.25,163.78,164.0,27075.0,145.3857,145.7139,145.297,145.4922,27075.0
2017-08-09 11:30:00,164.01,164.44,163.96,164.29,33815.0,145.501,145.8825,145.4567,145.7494,33815.0
2017-08-09 12:00:00,164.26,164.45,163.92,164.16,23475.0,145.7228,145.8914,145.4212,145.6341,23475.0
2017-08-09 12:30:00,164.18,165.0,164.14,164.81,34262.0,145.6518,146.3793,145.6164,146.2108,34262.0
2017-08-09 13:00:00,164.81,164.96,164.73,164.87,14284.0,146.2108,146.3438,146.1398,146.264,14284.0
2017-08-09 13:30:00,164.95,165.09,164.81,165.06,36799.0,146.335,146.4592,146.2108,146.4325,36799.0
2017-08-09 14:00:00,165.06,165.81,164.87,165.36,39134.0,146.4325,147.0979,146.264,146.6987,39134.0
2017-08-09 14:30:00,165.38,165.55,164.91,165.23,22864.0,146.7164,146.8672,146.2995,146.5834,22864.0
2017-08-09 15:00:00,165.34,165.76,165.29,165.62,23465.0,146.6809,147.0535,146.6366,146.9293,23465.0
2017-08-09 15:30:00,165.57,166.31,165.57,166.1,77185.0,146.885,147.5415,146.885,147.3552,77185.0
2017-08-10 09:30:00,164.39,165.22,163.0,164.67,25032.0,146.9797,147.7218,145.737,147.2301,25032.0
2017-08-10 10:00:00,164.48,164.68,163.15,163.63,75523.0,147.0602,147.239,145.8711,146.3002,75523.0
2017-08-10 10:30:00,163.61,164.28,163.33,164.02,46064.0,146.2823,146.8814,146.032,146.6489,46064.0
2017-08-10 11:00:00,163.92,164.09,163.16,163.56,71793.0,146.5595,146.7115,145.88,146.2376,71793.0
2017-08-10 11:30:00,163.54,163.86,163.15,163.86,24931.0,146.2198,146.5059,145.8711,146.5059,24931.0
2017-08-10 12:00:00,163.77,163.91,163.59,163.84,23345.0,146.4254,146.5506,146.2645,146.488,23345.0
2017-08-10 12:30:00,163.78,163.95,163.25,163.41,21599.0,146.4343,146.5863,145.9605,146.1035,21599.0
2017-08-10 13:00:00,163.46,163.7,163.32,163.57,19718.0,146.1482,146.3628,146.0231,146.2466,19718.0
2017-08-10 13:30:00,163.48,163.9,163.4,163.9,19485.0,146.1661,146.5416,146.0946,146.5416,19485.0
2017-08-10 14:00:00,163.9,164.17,163.63,163.92,24359.0,146.5416,146.783,146.3002,146.5595,24359.0
2017-08-10 14:30:00,163.89,164.6,163.89,164.12,40733.0,146.5327,147.1675,146.5327,146.7383,40733.0
2017-08-10 15:00:00,164.11,164.34,163.83,163.88,34132.0,146.7294,146.935,146.479,146.5238,34132.0
2017-08-10 15:30:00,163.9,164.04,163.34,163.54,75455.0,146.5416,146.6668,146.0409,146.2198,75455.0
2017-08-11 09:30:00,164.11,164.88,163.37,164.21,22921.0,146.7294,147.4178,146.0678,146.8188,22921.0
2017-08-11 10:00:00,164.19,164.88,163.82,164.67,27176.0,146.8009,147.4178,146.4701,147.2301,27176.0
2017-08-11 10:30:00,164.65,165.18,164.57,165.14,13771.0,147.2122,147.6861,147.1407,147.6503,13771.0
2017-08-11 11:00:00,165.08,165.14,164.2,164.53,28154.0,147.5967,147.6503,146.8099,147.1049,28154.0
2017-08-11 11:30:00,164.59,164.82,164.3,164.31,13448.0,147.1586,147.3642,146.8993,146.9082,13448.0
2017-08-11 12:00:00,164.4,164.78,164.05,164.35,24558.0,146.9887,147.3284,146.6757,146.944,24558.0
2017-08-11 12:30:00,164.43,164.58,164.0,164.07,14522.0,147.0155,147.1496,146.631,146.6936,14522.0
2017-08-11 13:00:00,164.04,164.52,163.9,164.5,19501.0,146.6668,147.096,146.5416,147.0781,19501.0
2017-08-11 13:30:00,164.56,164.69,164.39,164.41,16894.0,147.1317,147.248,146.9797,146.9976,16894.0
2017-08-11 14:00:00,164.44,164.78,164.2,164.4,33420.0,147.0244,147.3284,146.8099,146.9887,33420.0
2017-08-11 14:30:00,164.41,164.46,163.87,163.97,33023.0,146.9976,147.0423,146.5148,146.6042,33023.0
2017-08-11 15:00:00,163.94,164.39,163.9,164.16,38359.0,146.5774,146.9797,146.5416,146.7741,38359.0
2017-08-11 15:30:00,164.19,164.25,163.78,163.82,75415.0,146.8009,146.8546,146.4343,146.4701,75415.0
2017-08-14 09:30:00,165.08,165.38,164.64,165.32,15823.0,147.5967,147.8649,147.2033,147.8112,15823.0
2017-08-14 10:00:00,165.15,165.71,165.14,165.53,16171.0,147.6592,148.1599,147.6503,147.999,16171.0
2017-08-14 10:30:00,165.59,166.41,165.59,166.24,25519.0,148.0526,148.7858,148.0526,148.6338,25519.0
2017-08-14 11:00:00,166.26,166.86,166.26,166.71,18499.0,148.6517,149.1881,148.6517,149.054,18499.0
2017-08-14 11:30:00,166.7,166.93,166.53,166.59,18978.0,149.0451,149.2507,148.8931,148.9467,18978.0
2017-08-14 12:00:00,166.55,166.77,165.95,166.04,13429.0,148.911,149.1077,148.3745,148.455,13429.0
2017-08-14 12:30:00,166.1,166.36,166.1,166.12,18215.0,148.5086,148.7411,148.5086,148.5265,18215.0
2017-08-14 13:00:00,166.11,166.28,165.68,165.73,29242.0,148.5176,148.6696,148.1331,148.1778,29242.0
2017-08-14 13:30:00,165.84,166.38,165.74,166.29,13587.0,148.2762,148.759,148.1868,148.6785,13587.0
2017-08-14 14:00:00,166.29,166.51,166.21,166.37,11405.0,148.6785,148.8752,148.607,148.75,11405.0
2017-08-14 14:30:00,166.41,166.47,166.09,166.27,18909.0,148.7858,148.8395,148.4997,148.6606,18909.0
2017-08-14 15:00:00,166.26,166.76,166.26,166.76,53452.0,148.6517,149.0987,148.6517,149.0987,53452.0
2017-08-14 15:30:00,166.75,167.34,166.68,166.95,84475.0,149.0898,149.6173,149.0272,149.2686,84475.0
2017-08-15 09:30:00,166.69,166.69,165.36,165.63,33645.0,149.0362,149.0362,147.847,148.0884,33645.0
2017-08-15 10:00:00,165.74,166.7,165.68,166.12,32132.0,148.1868,149.0451,148.1331,148.5265,32132.0
2017-08-15 10:30:00,166.08,166.4,165.84,166.31,24478.0,148.4908,148.7769,148.2762,148.6964,24478.0
2017-08-15 11:00:00,166.19,167.09,166.11,166.86,32842.0,148.5891,149.3938,148.5176,149.1881,32842.0
2017-08-15 11:30:00,166.82,166.82,165.57,165.7,18077.0,149.1524,149.1524,148.0348,148.151,18077.0
2017-08-15 12:00:00,165.81,165.92,165.54,165.76,22816.0,148.2494,148.3477,148.0079,148.2046,22816.0
2017-08-15 12:30:00,165.81,166.17,165.68,165.83,21242.0,148.2494,148.5712,148.1331,148.2672,21242.0
2017-08-15 13:00:00,165.73,165.99,165.42,165.57,23670.0,148.1778,148.4103,147.9007,148.0348,23670.0
2017-08-15 13:30:00,165.52,165.65,165.19,165.31,32759.0,147.9901,148.1063,147.695,147.8023,32759.0
2017-08-15 14:00:00,165.28,165.52,165.15,165.32,39973.0,147.7755,147.9901,147.6592,147.8112,39973.0
2017-08-15 14:30:00,165.29,165.72,165.17,165.59,33680.0,147.7844,148.1689,147.6771,148.0526,33680.0
2017-08-15 15:00:00,165.59,165.8,165.48,165.58,58159.0,148.0526,148.2404,147.9543,148.0437,58159.0
2017-08-15 15:30:00,165.55,165.67,165.06,165.08,108225.0,148.0169,148.1242,147.5788,147.5967,108225.0
2017-08-16 09:30:00,165.05,165.69,164.72,165.0,33040.0,147.5698,148.1421,147.2748,147.5251,33040.0
2017-08-16 10:00:00,165.05,165.77,164.62,165.5,41816.0,147.5698,148.2136,147.1854,147.9722,41816.0
2017-08-16 10:30:00,165.56,165.85,165.3,165.8,43489.0,148.0258,148.2851,147.7934,148.2404,43489.0
2017-08-16 11:00:00,165.83,165.85,165.25,165.55,36355.0,148.2672,148.2851,147.7487,148.0169,36355.0
2017-08-16 11:30:00,165.62,165.96,165.33,165.4,26993.0,148.0795,148.3835,147.8202,147.8828,26993.0
2017-08-16 12:00:00,165.34,165.54,165.15,165.4,14323.0,147.8291,148.0079,147.6592,147.8828,14323.0
2017-08-16 12:30:00,165.36,165.61,164.58,164.97,19620.0,147.847,148.0705,147.1496,147.4983,19620.0
2017-08-16 13:00:00,164.82,165.1,164.14,164.34,26744.0,147.3642,147.6145,146.7562,146.935,26744.0
2017-08-16 13:30:00,164.36,165.0,164.31,164.78,41346.0,146.9529,147.5251,146.9082,147.3284,41346.0
2017-08-16 14:00:00,165.11,165.11,164.38,164.52,27552.0,147.6235,147.6235,146.9708,147.096,27552.0
2017-08-16 14:30:00,164.7,165.33,164.55,165.14,21801.0,147.2569,147.8202,147.1228,147.6503,21801.0
2017-08-16 15:00:00,165.12,165.12,164.84,164.88,34222.0,147.6324,147.6324,147.3821,147.4178,34222.0
2017-08-16 15:30:00,164.85,165.21,164.76,165.1,97955.0,147.391,147.7129,147.3106,147.6145,97955.0
2017-08-17 09:30:00,164.8,166.01,164.78,165.19,24070.0,147.3463,148.4282,147.3284,147.695,24070.0
2017-08-17 10:00:00,165.1,165.41,164.56,165.2,44541.0,147.6145,147.8917,147.1317,147.704,44541.0
2017-08-17 10:30:00,165.4,166.0,164.93,165.73,50660.0,147.8828,148.4192,147.4625,148.1778,50660.0
2017-08-17 11:00:00,165.74,166.76,165.74,166.33,33470.0,148.1868,149.0987,148.1868,148.7143,33470.0
2017-08-17 11:30:00,166.27,166.49,165.47,165.58,32596.0,148.6606,148.8573,147.9454,148.0437,32596.0
2017-08-17 12:00:00,165.58,166.31,165.47,166.17,59913.0,148.0437,148.6964,147.9454,148.5712,59913.0
2017-08-17 12:30:00,166.06,166.2,165.19,165.52,25114.0,148.4729,148.598,147.695,147.9901,25114.0
2017-08-17 13:00:00,165.43,165.65,164.98,165.46,36475.0,147.9096,148.1063,147.5073,147.9364,36475.0
2017-08-17 13:30:00,165.46,166.03,164.98,165.11,65006.0,147.9364,148.4461,147.5073,147.6235,65006.0
2017-08-17 14:00:00,165.18,165.9,165.12,165.6,28275.0,147.6861,148.3298,147.6324,148.0616,28275.0
2017-08-17 14:30:00,165.7,165.79,165.02,165.46,43183.0,148.151,148.2315,147.543,147.9364,43183.0
2017-08-17 15:00:00,165.47,165.62,164.54,164.69,97821.0,147.9454,148.0795,147.1139,147.248,97821.0
2017-08-17 15:30:00,164.68,165.07,164.37,164.66,148778.0,147.239,147.5877,146.9619,147.2211,148778.0
2017-08-18 09:30:00,164.04,164.71,163.2,163.72,99698.0,146.6668,147.2658,145.9158,146.3807,99698.0
2017-08-18 10:00:00,163.72,163.88,162.84,162.94,99547.0,146.3807,146.5238,145.5939,145.6833,99547.0
2017-08-18 10:30:00,162.72,163.01,162.18,162.4,105702.0,145.4866,145.7459,145.0038,145.2005,105702.0
2017-08-18 11:00:00,162.22,162.38,161.25,161.68,85181.0,145.0396,145.1826,144.1723,144.5568,85181.0
2017-08-18 11:30:00,161.64,162.56,161.26,162.35,67676.0,144.521,145.3436,144.1812,145.1558,67676.0
2017-08-18 12:00:00,162.33,162.46,161.87,162.23,27817.0,145.1379,145.2541,144.7266,145.0485,27817.0
2017-08-18 12:30:00,162.28,163.02,162.13,162.64,33736.0,145.0932,145.7548,144.9591,145.4151,33736.0
2017-08-18 13:00:00,162.72,162.78,162.12,162.12,17183.0,145.4866,145.5403,144.9502,144.9502,17183.0
2017-08-18 13:30:00,162.21,162.21,161.84,161.99,34663.0,145.0306,145.0306,144.6998,144.8339,34663.0
2017-08-18 14:00:00,162.0,162.08,161.69,161.79,41797.0,144.8429,144.9144,144.5657,144.6551,41797.0
2017-08-18 14:30:00,161.76,162.27,161.73,161.9,33086.0,144.6283,145.0843,144.6015,144.7535,33086.0
2017-08-18 15:00:00,161.87,162.17,161.77,162.0,35711.0,144.7266,144.9949,144.6372,144.8429,35711.0
2017-08-18 15:30:00,162.01,162.03,161.34,161.39,113512.0,144.8518,144.8697,144.2528,144.2975,113512.0
2017-08-21 09:30:00,161.0,161.37,159.91,160.5,73512.0,143.9488,144.2796,142.9742,143.5017,73512.0
2017-08-21 10:00:00,160.55,160.55,159.05,159.44,103354.0,143.5464,143.5464,142.2053,142.554,103354.0
2017-08-21 10:30:00,159.44,160.65,159.44,160.64,35770.0,142.554,143.6358,142.554,143.6269,35770.0
2017-08-21 11:00:00,160.64,160.64,160.08,160.19,51228.0,143.6269,143.6269,143.1262,143.2246,51228.0
2017-08-21 11:30:00,160.17,160.55,160.11,160.29,21088.0,143.2067,143.5464,143.153,143.314,21088.0
2017-08-21 12:00:00,160.31,160.58,160.25,160.39,29356.0,143.3318,143.5733,143.2782,143.4034,29356.0
2017-08-21 12:30:00,160.35,160.5,160.03,160.09,31130.0,143.3676,143.5017,143.0815,143.1351,31130.0
2017-08-21 13:00:00,160.01,160.17,159.51,159.63,31483.0,143.0636,143.2067,142.6166,142.7239,31483.0
2017-08-21 13:30:00,159.7,159.78,159.15,159.19,34915.0,142.7864,142.858,142.2947,142.3305,34915.0
2017-08-21 14:00:00,159.21,159.21,158.48,158.48,49917.0,142.3483,142.3483,141.6957,141.6957,49917.0
2017-08-21 14:30:00,158.44,158.73,158.35,158.71,27024.0,141.6599,141.9192,141.5794,141.9013,27024.0
2017-08-21 15:00:00,158.72,159.18,158.69,158.9,45868.0,141.9102,142.3215,141.8834,142.0712,45868.0
2017-08-21 15:30:00,158.92,159.05,158.38,158.45,113446.0,142.0891,142.2053,141.6062,141.6688,113446.0
2017-08-22 09:30:00,158.97,160.5,158.85,160.34,65269.0,142.1338,143.5017,142.0265,143.3587,65269.0
2017-08-22 10:00:00,160.53,162.77,160.52,161.38,80560.0,143.5285,145.5313,143.5196,144.2885,80560.0
2017-08-22 10:30:00,161.6,162.5,161.34,161.8,37709.0,144.4852,145.2899,144.2528,144.664,37709.0
2017-08-22 11:00:00,161.82,162.65,161.72,162.5,53674.0,144.6819,145.424,144.5925,145.2899,53674.0
2017-08-22 11:30:00,162.37,163.55,162.26,163.13,70571.0,145.1737,146.2287,145.0753,145.8532,70571.0
2017-08-22 12:00:00,163.12,163.71,162.99,163.65,34877.0,145.8442,146.3718,145.728,146.3181,34877.0
2017-08-22 12:30:00,163.68,164.52,163.67,164.42,51614.0,146.3449,147.096,146.336,147.0066,51614.0
2017-08-22 13:00:00,164.47,165.14,164.36,164.64,39087.0,147.0513,147.6503,146.9529,147.2033,39087.0
2017-08-22 13:30:00,164.71,165.06,164.63,164.95,45277.0,147.2658,147.5788,147.1943,147.4804,45277.0
2017-08-22 14:00:00,164.96,165.06,164.39,164.84,37499.0,147.4894,147.5788,146.9797,147.3821,37499.0
2017-08-22 14:30:00,164.9,164.9,163.91,164.54,42216.0,147.4357,147.4357,146.5506,147.1139,42216.0
2017-08-22 15:00:00,164.49,164.66,164.27,164.37,49736.0,147.0691,147.2211,146.8724,146.9619,49736.0
2017-08-22 15:30:00,164.37,164.51,164.09,164.27,172395.0,146.9619,147.087,146.7115,146.8724,172395.0
2017-08-23 09:30:00,163.38,163.84,162.87,163.28,61202.0,146.0767,146.488,145.6207,145.9873,61202.0
2017-08-23 10:00:00,163.31,164.17,163.27,163.4,29175.0,146.0141,146.783,145.9784,146.0946,29175.0
2017-08-23 10:30:00,163.5,163.8,163.24,163.54,39555.0,146.184,146.4522,145.9515,146.2198,39555.0
2017-08-23 11:00:00,163.58,163.76,162.96,163.3,43657.0,146.2555,146.4165,145.7012,146.0052,43657.0
2017-08-23 11:30:00,163.31,163.48,162.83,163.2,26873.0,146.0141,146.1661,145.585,145.9158,26873.0
2017-08-23 12:00:00,163.17,163.36,162.75,162.75,21973.0,145.8889,146.0588,145.5134,145.5134,21973.0
2017-08-23 12:30:00,162.79,162.93,162.46,162.53,16812.0,145.5492,145.6744,145.2541,145.3167,16812.0
2017-08-23 13:00:00,162.54,162.73,162.34,162.36,16395.0,145.3257,145.4955,145.1469,145.1647,16395.0
2017-08-23 13:30:00,162.3,162.39,161.86,162.1,16812.0,145.1111,145.1916,144.7177,144.9323,16812.0
2017-08-23 14:00:00,162.06,162.07,161.62,161.63,37548.0,144.8965,144.9054,144.5031,144.512,37548.0
2017-08-23 14:30:00,161.66,161.97,161.38,161.91,32688.0,144.5389,144.816,144.2885,144.7624,32688.0
2017-08-23 15:00:00,161.93,162.3,161.93,162.02,28221.0,144.7803,145.1111,144.7803,144.8607,28221.0
2017-08-23 15:30:00,162.0,162.06,161.46,161.54,78773.0,144.8429,144.8965,144.3601,144.4316,78773.0
2017-08-24 09:30:00,161.88,162.64,160.53,160.8,26875.0,144.7356,145.4151,143.5285,143.77,26875.0
2017-08-24 10:00:00,160.78,161.01,159.22,159.68,78209.0,143.7521,143.9577,142.3573,142.7686,78209.0
2017-08-24 10:30:00,159.75,160.3,159.54,159.91,35419.0,142.8312,143.3229,142.6434,142.9742,35419.0
2017-08-24 11:00:00,159.95,160.79,159.88,160.4,61451.0,143.01,143.761,142.9474,143.4123,61451.0
2017-08-24 11:30:00,160.4,160.74,160.25,160.59,43703.0,143.4123,143.7163,143.2782,143.5822,43703.0
2017-08-24 12:00:00,160.62,160.79,160.2,160.43,19689.0,143.609,143.761,143.2335,143.4391,19689.0
2017-08-24 12:30:00,160.5,160.5,160.15,160.25,11040.0,143.5017,143.5017,143.1888,143.2782,11040.0
2017-08-24 13:00:00,160.26,160.29,160.0,160.07,23652.0,143.2871,143.314,143.0547,143.1173,23652.0
2017-08-24 13:30:00,159.97,160.01,159.18,159.18,13026.0,143.0279,143.0636,142.3215,142.3215,13026.0
2017-08-24 14:00:00,159.19,159.33,158.91,159.02,39107.0,142.3305,142.4556,142.0801,142.1785,39107.0
2017-08-24 14:30:00,159.06,159.18,158.62,158.73,32232.0,142.2142,142.3215,141.8208,141.9192,32232.0
2017-08-24 15:00:00,158.71,158.82,158.42,158.69,48268.0,141.9013,141.9996,141.642,141.8834,48268.0
2017-08-24 15:30:00,158.7,158.72,158.12,158.31,83435.0,141.8924,141.9102,141.3738,141.5437,83435.0
2017-08-25 09:30:00,159.24,159.24,158.19,158.78,33425.0,142.3752,142.3752,141.4364,141.9639,33425.0
2017-08-25 10:00:00,158.82,159.5,158.6,159.33,56270.0,141.9996,142.6076,141.8029,142.4556,56270.0
2017-08-25 10:30:00,159.47,159.55,158.9,159.34,45958.0,142.5808,142.6523,142.0712,142.4646,45958.0
2017-08-25 11:00:00,159.36,159.42,158.95,159.07,26079.0,142.4825,142.5361,142.1159,142.2232,26079.0
2017-08-25 11:30:00,159.05,159.3,158.96,159.0,35849.0,142.2053,142.4288,142.1248,142.1606,35849.0
2017-08-25 12:00:00,159.05,159.51,158.92,159.49,35255.0,142.2053,142.6166,142.0891,142.5987,35255.0
2017-08-25 12:30:00,159.43,159.62,159.27,159.47,18729.0,142.545,142.7149,142.402,142.5808,18729.0
2017-08-25 13:00:00,159.45,159.57,159.23,159.38,14955.0,142.5629,142.6702,142.3662,142.5003,14955.0
2017-08-25 13:30:00,159.44,159.57,159.27,159.27,16422.0,142.554,142.6702,142.402,142.402,16422.0
2017-08-25 14:00:00,159.26,159.54,159.08,159.27,36255.0,142.393,142.6434,142.2321,142.402,36255.0
2017-08-25 14:30:00,159.31,160.0,159.2,159.96,50265.0,142.4378,143.0547,142.3394,143.0189,50265.0
2017-08-25 15:00:00,159.94,160.29,159.81,160.24,72012.0,143.001,143.314,142.8848,143.2693,72012.0
2017-08-25 15:30:00,160.21,160.3,159.66,159.77,83671.0,143.2424,143.3229,142.7507,142.849,83671.0
2017-08-28 09:30:00,159.64,160.19,156.82,157.29,68802.0,142.7328,143.2246,140.2115,140.6317,68802.0
2017-08-28 10:00:00,157.23,157.7,156.39,156.39,42231.0,140.578,140.9983,139.827,139.827,42231.0
2017-08-28 10:30:00,156.44,156.7,156.0,156.51,53429.0,139.8717,140.1042,139.4783,139.9343,53429.0
2017-08-28 11:00:00,156.49,156.49,155.43,155.89,53575.0,139.9164,139.9164,138.9687,139.38,53575.0
2017-08-28 11:30:00,155.96,156.46,155.79,156.07,54052.0,139.4425,139.8896,139.2906,139.5409,54052.0
2017-08-28 12:00:00,156.06,156.19,155.87,156.01,37068.0,139.532,139.6482,139.3621,139.4873,37068.0
2017-08-28 12:30:00,155.99,156.18,155.67,155.88,25556.0,139.4694,139.6392,139.1833,139.371,25556.0
2017-08-28 13:00:00,155.89,156.26,155.86,155.89,15768.0,139.38,139.7108,139.3531,139.38,15768.0
2017-08-28 13:30:00,155.85,156.0,155.73,155.83,25457.0,139.3442,139.4783,139.2369,139.3263,25457.0
2017-08-28 14:00:00,155.78,155.79,155.0,155.05,59176.0,139.2816,139.2906,138.5842,138.6289,59176.0
2017-08-28 14:30:00,155.09,155.5,155.0,155.22,86414.0,138.6647,139.0313,138.5842,138.7809,86414.0
2017-08-28 15:00:00,155.31,156.08,155.25,156.08,90701.0,138.8614,139.5498,138.8077,139.5498,90701.0
2017-08-28 15:30:00,156.05,156.4,155.83,156.27,115197.0,139.523,139.8359,139.3263,139.7197,115197.0
2017-08-29 09:30:00,157.2,158.63,155.1,157.56,63436.0,140.5512,141.8298,138.6736,140.8731,63436.0
2017-08-29 10:00:00,157.55,158.5,157.5,158.05,47927.0,140.8642,141.7135,140.8194,141.3112,47927.0
2017-08-29 10:30:00,158.09,158.74,157.62,158.58,36681.0,141.347,141.9281,140.9267,141.7851,36681.0
2017-08-29 11:00:00,158.68,159.16,157.88,158.02,72610.0,141.8745,142.3036,141.1592,141.2844,72610.0
2017-08-29 11:30:00,158.0,158.07,157.51,157.68,18317.0,141.2665,141.3291,140.8284,140.9804,18317.0
2017-08-29 12:00:00,157.68,158.34,157.68,158.34,14001.0,140.9804,141.5705,140.9804,141.5705,14001.0
2017-08-29 12:30:00,158.33,158.48,158.03,158.12,15178.0,141.5615,141.6957,141.2933,141.3738,15178.0
2017-08-29 13:00:00,158.19,158.4,158.02,158.4,16476.0,141.4364,141.6241,141.2844,141.6241,16476.0
2017-08-29 13:30:00,158.35,158.45,157.06,157.19,37302.0,141.5794,141.6688,140.426,140.5423,37302.0
2017-08-29 14:00:00,157.23,157.32,156.7,156.78,30409.0,140.578,140.6585,140.1042,140.1757,30409.0
2017-08-29 14:30:00,156.8,157.11,156.55,156.79,44108.0,140.1936,140.4708,139.9701,140.1846,44108.0
2017-08-29 15:00:00,156.76,156.79,156.68,156.77,104189.0,140.1578,140.1846,140.0863,140.1668,104189.0
2017-08-29 15:30:00,156.77,157.54,156.74,157.16,115995.0,140.1668,140.8552,140.1399,140.5155,115995.0
2017-08-30 09:30:00,157.1,157.46,155.6,157.46,30133.0,140.4618,140.7837,139.1207,140.7837,30133.0
2017-08-30 10:00:00,157.46,158.98,157.31,158.77,37349.0,140.7837,142.1427,140.6496,141.9549,37349.0
2017-08-30 10:30:00,158.74,159.34,158.64,159.23,37252.0,141.9281,142.4646,141.8387,142.3662,37252.0
2017-08-30 11:00:00,159.35,160.15,159.22,159.88,52232.0,142.4735,143.1888,142.3573,142.9474,52232.0
2017-08-30 11:30:00,159.84,159.86,158.86,159.35,26930.0,142.9116,142.9295,142.0354,142.4735,26930.0
2017-08-30 12:00:00,159.34,159.8,159.2,159.23,32124.0,142.4646,142.8759,142.3394,142.3662,32124.0
2017-08-30 12:30:00,159.22,159.81,158.9,159.55,29387.0,142.3573,142.8848,142.0712,142.6523,29387.0
2017-08-30 13:00:00,159.45,159.73,159.43,159.56,11590.0,142.5629,142.8133,142.545,142.6613,11590.0
2017-08-30 13:30:00,159.47,159.78,159.22,159.78,11024.0,142.5808,142.858,142.3573,142.858,11024.0
2017-08-30 14:00:00,159.74,160.02,159.64,159.93,27655.0,142.8222,143.0726,142.7328,142.9921,27655.0
2017-08-30 14:30:00,160.0,160.02,159.6,159.87,25696.0,143.0547,143.0726,142.697,142.9384,25696.0
2017-08-30 15:00:00,159.84,159.96,159.7,159.85,29158.0,142.9116,143.0189,142.7864,142.9206,29158.0
2017-08-30 15:30:00,159.78,159.91,159.33,159.64,99163.0,142.858,142.9742,142.4556,142.7328,99163.0
2017-08-31 09:30:00,160.88,161.01,159.51,159.99,63653.0,143.8415,143.9577,142.6166,143.0457,63653.0
2017-08-31 10:00:00,159.99,161.12,159.91,160.69,58775.0,143.0457,144.0561,142.9742,143.6716,58775.0
2017-08-31 10:30:00,160.78,161.05,160.56,160.9,24770.0,143.7521,143.9935,143.5554,143.8594,24770.0
2017-08-31 11:00:00,161.0,161.65,160.9,161.65,20370.0,143.9488,144.5299,143.8594,144.5299,20370.0
2017-08-31 11:30:00,161.75,162.79,161.7,162.58,38906.0,144.6193,145.5492,144.5746,145.3614,38906.0
2017-08-31 12:00:00,162.65,163.25,162.65,163.11,23425.0,145.424,145.9605,145.424,145.8353,23425.0
2017-08-31 12:30:00,163.11,163.11,162.36,162.81,18706.0,145.8353,145.8353,145.1647,145.5671,18706.0
2017-08-31 13:00:00,162.75,162.86,162.45,162.54,19646.0,145.5134,145.6118,145.2452,145.3257,19646.0
2017-08-31 13:30:00,162.55,162.59,162.23,162.25,20224.0,145.3346,145.3704,145.0485,145.0664,20224.0
2017-08-31 14:00:00,162.22,162.22,161.74,161.96,28414.0,145.0396,145.0396,144.6104,144.8071,28414.0
2017-08-31 14:30:00,161.95,162.35,161.91,162.16,31697.0,144.7982,145.1558,144.7624,144.9859,31697.0
2017-08-31 15:00:00,162.25,162.59,162.2,162.44,29980.0,145.0664,145.3704,145.0217,145.2363,29980.0
2017-08-31 15:30:00,162.45,162.75,162.35,162.58,126806.0,145.2452,145.5134,145.1558,145.3614,126806.0
2017-09-01 09:30:00,162.56,164.11,162.26,163.41,41020.0,145.3436,146.7294,145.0753,146.1035,41020.0
2017-09-01 10:00:00,163.46,164.7,163.46,164.14,25307.0,146.1482,147.2569,146.1482,146.7562,25307.0
2017-09-01 10:30:00,164.14,164.97,164.14,164.38,42289.0,146.7562,147.4983,146.7562,146.9708,42289.0
2017-09-01 11:00:00,164.43,165.6,164.43,165.2,29827.0,147.0155,148.0616,147.0155,147.704,29827.0
2017-09-01 11:30:00,165.09,165.64,165.01,165.21,30651.0,147.6056,148.0974,147.5341,147.7129,30651.0
2017-09-01 12:00:00,165.1,165.69,165.09,165.67,35821.0,147.6145,148.1421,147.6056,148.1242,35821.0
2017-09-01 12:30:00,165.69,165.76,165.0,165.0,37541.0,148.1421,148.2046,147.5251,147.5251,37541.0
2017-09-01 13:00:00,165.0,165.07,164.55,164.62,23331.0,147.5251,147.5877,147.1228,147.1854,23331.0
2017-09-01 13:30:00,164.62,165.12,164.48,165.05,20458.0,147.1854,147.6324,147.0602,147.5698,20458.0
2017-09-01 14:00:00,165.06,165.1,164.5,164.75,28573.0,147.5788,147.6145,147.0781,147.3016,28573.0
2017-09-01 14:30:00,164.73,164.73,164.17,164.52,36971.0,147.2837,147.2837,146.783,147.096,36971.0
2017-09-01 15:00:00,164.52,164.6,164.3,164.4,28320.0,147.096,147.1675,146.8993,146.9887,28320.0
2017-09-01 15:30:00,164.36,164.45,163.76,163.81,79677.0,146.9529,147.0334,146.4165,146.4612,79677.0
2017-09-05 09:30:00,163.81,165.1,162.63,162.9,61750.0,146.4612,147.6145,145.4061,145.6475,61750.0
2017-09-05 10:00:00,163.06,163.87,162.69,163.21,41557.0,145.7906,146.5148,145.4598,145.9247,41557.0
2017-09-05 10:30:00,163.2,163.61,162.87,163.05,27887.0,145.9158,146.2823,145.6207,145.7817,27887.0
2017-09-05 11:00:00,163.02,164.0,162.97,164.0,28039.0,145.7548,146.631,145.7101,146.631,28039.0
2017-09-05 11:30:00,163.94,164.06,163.34,163.78,17674.0,146.5774,146.6847,146.0409,146.4343,17674.0
2017-09-05 12:00:00,163.78,164.04,163.47,163.76,22080.0,146.4343,146.6668,146.1572,146.4165,22080.0
2017-09-05 12:30:00,163.64,163.66,163.0,163.27,19304.0,146.3092,146.3271,145.737,145.9784,19304.0
2017-09-05 13:00:00,163.28,163.29,162.08,162.34,41645.0,145.9873,145.9962,144.9144,145.1469,41645.0
2017-09-05 13:30:00,162.36,162.5,162.0,162.0,32353.0,145.1647,145.2899,144.8429,144.8429,32353.0
2017-09-05 14:00:00,162.07,162.49,161.79,162.25,33892.0,144.9054,145.281,144.6551,145.0664,33892.0
2017-09-05 14:30:00,162.17,162.25,161.57,161.83,37121.0,144.9949,145.0664,144.4584,144.6909,37121.0
2017-09-05 15:00:00,161.76,161.91,161.36,161.86,43118.0,144.6283,144.7624,144.2706,144.7177,43118.0
2017-09-05 15:30:00,161.93,161.99,161.28,161.36,88658.0,144.7803,144.8339,144.1991,144.2706,88658.0
2017-09-06 09:30:00,162.7,164.85,162.62,164.64,53857.0,145.4687,147.391,145.3972,147.2033,53857.0
2017-09-06 10:00:00,164.78,165.12,164.03,165.04,40943.0,147.3284,147.6324,146.6579,147.5609,40943.0
2017-09-06 10:30:00,165.02,165.07,164.4,164.48,32017.0,147.543,147.5877,146.9887,147.0602,32017.0
2017-09-06 11:00:00,164.53,164.98,164.23,164.27,52531.0,147.1049,147.5073,146.8367,146.8724,52531.0
2017-09-06 11:30:00,164.27,164.37,163.58,163.87,41336.0,146.8724,146.9619,146.2555,146.5148,41336.0
2017-09-06 12:00:00,163.89,163.89,163.04,163.04,19140.0,146.5327,146.5327,145.7727,145.7727,19140.0
2017-09-06 12:30:00,163.17,163.59,162.78,162.8,26515.0,145.8889,146.2645,145.5403,145.5581,26515.0
2017-09-06 13:00:00,162.78,163.08,162.55,162.65,29899.0,145.5403,145.8085,145.3346,145.424,29899.0
2017-09-06 13:30:00,162.65,163.14,162.63,162.8,38566.0,145.424,145.8621,145.4061,145.5581,38566.0
2017-09-06 14:00:00,162.85,163.06,162.37,162.82,34154.0,145.6028,145.7906,145.1737,145.576,34154.0
2017-09-06 14:30:00,162.75,163.16,162.46,163.16,37788.0,145.5134,145.88,145.2541,145.88,37788.0
2017-09-06 15:00:00,163.23,163.36,162.93,163.36,52821.0,145.9426,146.0588,145.6744,146.0588,52821.0
2017-09-06 15:30:00,163.44,163.92,163.36,163.88,197320.0,146.1304,146.5595,146.0588,146.5238,197320.0
2017-09-07 09:30:00,163.69,163.69,160.01,160.08,69282.0,146.3539,146.3539,143.0636,143.1262,69282.0
2017-09-07 10:00:00,160.14,161.69,159.24,161.26,78062.0,143.1799,144.5657,142.3752,144.1812,78062.0
2017-09-07 10:30:00,161.21,161.65,161.02,161.02,25941.0,144.1365,144.5299,143.9667,143.9667,25941.0
2017-09-07 11:00:00,161.06,162.07,161.05,161.91,24385.0,144.0024,144.9054,143.9935,144.7624,24385.0
2017-09-07 11:30:00,161.89,161.9,161.36,161.84,20194.0,144.7445,144.7535,144.2706,144.6998,20194.0
2017-09-07 12:00:00,161.82,161.97,161.47,161.96,16156.0,144.6819,144.816,144.369,144.8071,16156.0
2017-09-07 12:30:00,161.96,163.32,161.9,163.32,18495.0,144.8071,146.0231,144.7535,146.0231,18495.0
2017-09-07 13:00:00,163.31,163.31,162.37,162.37,26736.0,146.0141,146.0141,145.1737,145.1737,26736.0
2017-09-07 13:30:00,162.39,162.43,161.49,162.06,29263.0,145.1916,145.2273,144.3869,144.8965,29263.0
2017-09-07 14:00:00,162.18,162.71,162.18,162.47,38647.0,145.0038,145.4777,145.0038,145.2631,38647.0
2017-09-07 14:30:00,162.46,162.75,162.32,162.71,27454.0,145.2541,145.5134,145.129,145.4777,27454.0
2017-09-07 15:00:00,162.75,162.81,162.55,162.8,25587.0,145.5134,145.5671,145.3346,145.5581,25587.0
2017-09-07 15:30:00,162.79,162.91,162.39,162.59,100790.0,145.5492,145.6565,145.1916,145.3704,100790.0
2017-09-08 09:30:00,162.42,163.93,162.11,163.85,35650.0,145.2184,146.5685,144.9412,146.4969,35650.0
2017-09-08 10:00:00,163.75,163.99,162.63,163.53,19538.0,146.4075,146.6221,145.4061,146.2108,19538.0
2017-09-08 10:30:00,163.56,163.68,162.65,162.85,29317.0,146.2376,146.3449,145.424,145.6028,29317.0
2017-09-08 11:00:00,162.8,163.11,162.37,162.75,30343.0,145.5581,145.8353,145.1737,145.5134,30343.0
2017-09-08 11:30:00,162.62,163.83,162.29,163.16,37706.0,145.3972,146.479,145.1021,145.88,37706.0
2017-09-08 12:00:00,163.15,163.42,163.08,163.42,10217.0,145.8711,146.1125,145.8085,146.1125,10217.0
2017-09-08 12:30:00,163.42,163.98,163.25,163.7,22441.0,146.1125,146.6132,145.9605,146.3628,22441.0
2017-09-08 13:00:00,163.7,163.89,163.46,163.8,36214.0,146.3628,146.5327,146.1482,146.4522,36214.0
2017-09-08 13:30:00,163.79,164.64,163.44,164.64,41788.0,146.4433,147.2033,146.1304,147.2033,41788.0
2017-09-08 14:00:00,164.75,165.81,164.55,165.81,43657.0,147.3016,148.2494,147.1228,148.2494,43657.0
2017-09-08 14:30:00,165.66,165.66,164.68,164.82,28214.0,148.1152,148.1152,147.239,147.3642,28214.0
2017-09-08 15:00:00,164.78,165.2,164.6,164.72,45109.0,147.3284,147.704,147.1675,147.2748,45109.0
2017-09-08 15:30:00,164.7,165.0,164.26,164.97,160846.0,147.2569,147.5251,146.8635,147.4983,160846.0
2017-09-11 09:30:00,165.7,167.65,165.09,165.9,78918.0,148.151,149.8945,147.6056,148.3298,78918.0
2017-09-11 10:00:00,165.8,166.39,165.39,165.65,50432.0,148.2404,148.7679,147.8738,148.1063,50432.0
2017-09-11 10:30:00,165.71,166.5,165.7,166.12,32822.0,148.1599,148.8663,148.151,148.5265,32822.0
2017-09-11 11:00:00,166.22,166.22,165.65,165.96,15429.0,148.6159,148.6159,148.1063,148.3835,15429.0
2017-09-11 11:30:00,166.02,166.06,165.14,165.25,28921.0,148.4371,148.4729,147.6503,147.7487,28921.0
2017-09-11 12:00:00,165.2,165.85,165.2,165.4,29648.0,147.704,148.2851,147.704,147.8828,29648.0
2017-09-11 12:30:00,165.59,165.64,165.24,165.29,16459.0,148.0526,148.0974,147.7397,147.7844,16459.0
2017-09-11 13:00:00,165.29,165.76,165.29,165.53,40748.0,147.7844,148.2046,147.7844,147.999,40748.0
2017-09-11 13:30:00,165.61,165.69,165.01,165.13,19175.0,148.0705,148.1421,147.5341,147.6414,19175.0
2017-09-11 14:00:00,165.07,165.43,165.01,165.41,14342.0,147.5877,147.9096,147.5341,147.8917,14342.0
2017-09-11 14:30:00,165.39,165.47,164.71,164.71,25174.0,147.8738,147.9454,147.2658,147.2658,25174.0
2017-09-11 15:00:00,164.7,164.92,164.43,164.92,29660.0,147.2569,147.4536,147.0155,147.4536,29660.0
2017-09-11 15:30:00,164.91,164.92,164.37,164.58,74273.0,147.4447,147.4536,146.9619,147.1496,74273.0
2017-09-12 09:30:00,165.36,167.14,163.86,166.63,96455.0,147.847,149.4385,146.5059,148.9825,96455.0
2017-09-12 10:00:00,166.64,166.64,165.42,165.42,36634.0,148.9914,148.9914,147.9007,147.9007,36634.0
2017-09-12 10:30:00,165.42,165.94,165.28,165.65,25879.0,147.9007,148.3656,147.7755,148.1063,25879.0
2017-09-12 11:00:00,165.48,165.82,165.12,165.13,19591.0,147.9543,148.2583,147.6324,147.6414,19591.0
2017-09-12 11:30:00,165.19,165.78,165.13,165.66,26086.0,147.695,148.2225,147.6414,148.1152,26086.0
2017-09-12 12:00:00,165.67,166.3,165.41,166.27,13693.0,148.1242,148.6875,147.8917,148.6606,13693.0
2017-09-12 12:30:00,166.27,166.4,166.04,166.29,11313.0,148.6606,148.7769,148.455,148.6785,11313.0
2017-09-12 13:00:00,166.35,166.61,166.28,166.35,18670.0,148.7322,148.9646,148.6696,148.7322,18670.0
2017-09-12 13:30:00,166.33,166.57,166.1,166.31,17511.0,148.7143,148.9289,148.5086,148.6964,17511.0
2017-09-12 14:00:00,166.3,166.41,165.42,165.51,22254.0,148.6875,148.7858,147.9007,147.9811,22254.0
2017-09-12 14:30:00,165.52,166.04,165.46,165.96,30170.0,147.9901,148.455,147.9364,148.3835,30170.0
2017-09-12 15:00:00,166.03,166.34,165.96,166.31,21377.0,148.4461,148.7232,148.3835,148.6964,21377.0
2017-09-12 15:30:00,166.26,166.36,166.07,166.31,62701.0,148.6517,148.7411,148.4818,148.6964,62701.0
2017-09-13 09:30:00,166.14,166.96,166.14,166.54,92610.0,148.5444,149.2776,148.5444,148.902,92610.0
2017-09-13 10:00:00,166.32,167.54,166.14,167.54,85791.0,148.7053,149.7961,148.5444,149.7961,85791.0
2017-09-13 10:30:00,167.63,168.2,166.93,166.96,96630.0,149.8766,150.3862,149.2507,149.2776,96630.0
2017-09-13 11:00:00,166.8,166.99,166.55,166.75,18961.0,149.1345,149.3044,148.911,149.0898,18961.0
2017-09-13 11:30:00,166.72,167.55,166.38,167.35,19783.0,149.063,149.8051,148.759,149.6263,19783.0
2017-09-13 12:00:00,167.25,167.51,167.05,167.51,24279.0,149.5368,149.7693,149.358,149.7693,24279.0
2017-09-13 12:30:00,167.52,167.97,167.48,167.9,15434.0,149.7782,150.1806,149.7425,150.118,15434.0
2017-09-13 13:00:00,167.85,168.12,167.81,168.08,116138.0,150.0733,150.3147,150.0375,150.2789,116138.0
2017-09-13 13:30:00,168.02,168.15,167.92,167.92,29898.0,150.2253,150.3415,150.1359,150.1359,29898.0
2017-09-13 14:00:00,167.96,168.28,167.93,168.14,41466.0,150.1716,150.4578,150.1448,150.3326,41466.0
2017-09-13 14:30:00,168.1,168.27,167.94,168.19,33579.0,150.2968,150.4488,150.1538,150.3773,33579.0
2017-09-13 15:00:00,168.23,168.23,167.88,168.14,48985.0,150.4131,150.4131,150.1001,150.3326,48985.0
2017-09-13 15:30:00,168.15,168.77,168.14,168.52,137273.0,150.3415,150.8959,150.3326,150.6723,137273.0
2017-09-14 09:30:00,168.11,169.67,168.04,169.31,25041.0,150.3058,151.7005,150.2432,151.3787,25041.0
2017-09-14 10:00:00,169.42,170.47,169.1,169.69,52261.0,151.477,152.4158,151.1909,151.7184,52261.0
2017-09-14 10:30:00,169.68,169.93,168.36,168.84,42275.0,151.7095,151.933,150.5293,150.9584,42275.0
2017-09-14 11:00:00,168.83,169.07,168.43,168.49,25636.0,150.9495,151.1641,150.5919,150.6455,25636.0
2017-09-14 11:30:00,168.56,169.0,168.07,168.62,20185.0,150.7081,151.1015,150.27,150.7617,20185.0
2017-09-14 12:00:00,168.56,168.97,168.3,168.73,15415.0,150.7081,151.0747,150.4756,150.8601,15415.0
2017-09-14 12:30:00,168.67,168.79,168.48,168.68,9095.0,150.8065,150.9137,150.6366,150.8154,9095.0
2017-09-14 13:00:00,168.61,168.61,168.22,168.31,13438.0,150.7528,150.7528,150.4041,150.4846,13438.0
2017-09-14 13:30:00,168.31,169.0,168.31,168.81,20260.0,150.4846,151.1015,150.4846,150.9316,20260.0
2017-09-14 14:00:00,168.77,169.51,168.64,169.42,46065.0,150.8959,151.5575,150.7796,151.477,46065.0
2017-09-14 14:30:00,169.5,169.81,169.34,169.66,40241.0,151.5485,151.8257,151.4055,151.6916,40241.0
2017-09-14 15:00:00,169.69,170.09,168.4,169.3,76010.0,151.7184,152.0761,150.565,151.3697,76010.0
2017-09-14 15:30:00,169.25,169.7,169.08,169.31,113518.0,151.325,151.7274,151.173,151.3787,113518.0
2017-09-15 09:30:00,169.14,169.54,168.4,168.69,87752.0,151.2267,151.5843,150.565,150.8243,87752.0
2017-09-15 10:00:00,168.74,168.9,167.82,168.67,29807.0,150.869,151.0121,150.0465,150.8065,29807.0
2017-09-15 10:30:00,168.64,168.92,167.9,168.31,23445.0,150.7796,151.03,150.118,150.4846,23445.0
2017-09-15 11:00:00,168.22,168.58,168.06,168.54,29127.0,150.4041,150.726,150.2611,150.6902,29127.0
2017-09-15 11:30:00,168.5,168.58,167.93,168.26,19080.0,150.6545,150.726,150.1448,150.4399,19080.0
2017-09-15 12:00:00,168.27,168.55,168.2,168.39,16769.0,150.4488,150.6992,150.3862,150.5561,16769.0
2017-09-15 12:30:00,168.37,168.66,168.26,168.26,9123.0,150.5382,150.7975,150.4399,150.4399,9123.0
2017-09-15 13:00:00,168.25,168.48,168.19,168.31,11909.0,150.4309,150.6366,150.3773,150.4846,11909.0
2017-09-15 13:30:00,168.36,168.44,167.93,168.04,20216.0,150.5293,150.6008,150.1448,150.2432,20216.0
2017-09-15 14:00:00,168.06,168.18,167.84,167.84,20613.0,150.2611,150.3683,150.0644,150.0644,20613.0
2017-09-15 14:30:00,167.89,167.94,167.66,167.66,20428.0,150.1091,150.1538,149.9034,149.9034,20428.0
2017-09-15 15:00:00,167.73,168.0,167.7,167.91,40274.0,149.966,150.2074,149.9392,150.1269,40274.0
2017-09-15 15:30:00,167.88,169.04,167.88,168.94,140267.0,150.1001,151.1373,150.1001,151.0479,140267.0
2017-09-18 09:30:00,169.11,169.29,168.28,168.88,23885.0,151.1999,151.3608,150.4578,150.9942,23885.0
2017-09-18 10:00:00,168.91,170.75,168.88,170.39,60941.0,151.021,152.6662,150.9942,152.3443,60941.0
2017-09-18 10:30:00,170.43,171.36,169.93,170.33,35325.0,152.3801,153.2116,151.933,152.2906,35325.0
2017-09-18 11:00:00,170.39,171.25,170.22,171.01,36185.0,152.3443,153.1132,152.1923,152.8986,36185.0
2017-09-18 11:30:00,170.8,170.9,170.29,170.62,31063.0,152.7109,152.8003,152.2549,152.5499,31063.0
2017-09-18 12:00:00,170.69,170.75,170.13,170.62,37521.0,152.6125,152.6662,152.1118,152.5499,37521.0
2017-09-18 12:30:00,170.66,171.23,170.58,170.61,28375.0,152.5857,153.0953,152.5142,152.541,28375.0
2017-09-18 13:00:00,170.73,171.3,170.71,171.11,30476.0,152.6483,153.1579,152.6304,152.988,30476.0
2017-09-18 13:30:00,171.14,171.5,170.96,171.43,33749.0,153.0149,153.3367,152.8539,153.2741,33749.0
2017-09-18 14:00:00,171.43,172.04,171.35,171.91,45352.0,153.2741,153.8195,153.2026,153.7033,45352.0
2017-09-18 14:30:00,171.88,172.25,171.73,172.25,66901.0,153.6765,154.0073,153.5424,154.0073,66901.0
2017-09-18 15:00:00,172.19,172.25,170.85,170.87,110594.0,153.9537,154.0073,152.7556,152.7735,110594.0
2017-09-18 15:30:00,170.89,171.19,170.67,170.78,151941.0,152.7913,153.0596,152.5946,152.693,151941.0
2017-09-19 09:30:00,170.96,171.15,169.55,169.67,39942.0,152.8539,153.0238,151.5933,151.7005,39942.0
2017-09-19 10:00:00,169.6,170.52,169.6,169.86,20614.0,151.638,152.4605,151.638,151.8704,20614.0
2017-09-19 10:30:00,169.8,169.8,168.88,169.09,42005.0,151.8168,151.8168,150.9942,151.182,42005.0
2017-09-19 11:00:00,169.0,169.4,168.91,168.91,39527.0,151.1015,151.4591,151.021,151.021,39527.0
2017-09-19 11:30:00,169.02,169.02,168.2,168.31,26279.0,151.1194,151.1194,150.3862,150.4846,26279.0
2017-09-19 12:00:00,168.34,168.67,168.02,168.6,21018.0,150.5114,150.8065,150.2253,150.7439,21018.0
2017-09-19 12:30:00,168.62,169.22,168.45,169.16,22816.0,150.7617,151.2982,150.6098,151.2446,22816.0
2017-09-19 13:00:00,169.09,169.23,168.86,169.13,16745.0,151.182,151.3071,150.9763,151.2177,16745.0
2017-09-19 13:30:00,169.18,169.4,168.99,169.34,20222.0,151.2624,151.4591,151.0926,151.4055,20222.0
2017-09-19 14:00:00,169.34,170.01,169.31,169.51,37467.0,151.4055,152.0045,151.3787,151.5575,37467.0
2017-09-19 14:30:00,169.51,170.68,169.23,169.52,41770.0,151.5575,152.6036,151.3071,151.5664,41770.0
2017-09-19 15:00:00,169.55,170.15,169.52,170.14,24189.0,151.5933,152.1297,151.5664,152.1208,24189.0
2017-09-19 15:30:00,170.1,170.68,170.06,170.64,96112.0,152.085,152.6036,152.0492,152.5678,96112.0
2017-09-20 09:30:00,170.36,175.1,170.36,174.24,100459.0,152.3175,156.5555,152.3175,155.7865,100459.0
2017-09-20 10:00:00,174.43,175.81,173.29,175.48,92530.0,155.9564,157.1903,154.9372,156.8952,92530.0
2017-09-20 10:30:00,175.48,176.66,174.06,176.66,87532.0,156.8952,157.9502,155.6256,157.9502,87532.0
2017-09-20 11:00:00,176.41,176.66,175.47,176.49,99018.0,157.7267,157.9502,156.8863,157.7982,99018.0
2017-09-20 11:30:00,176.36,176.39,175.05,175.68,42367.0,157.682,157.7088,156.5108,157.074,42367.0
2017-09-20 12:00:00,175.56,175.97,175.1,175.63,27696.0,156.9667,157.3333,156.5555,157.0293,27696.0
2017-09-20 12:30:00,175.75,175.96,175.45,175.72,31512.0,157.1366,157.3244,156.8684,157.1098,31512.0
2017-09-20 13:00:00,175.71,175.9,175.42,175.79,25120.0,157.1009,157.2707,156.8416,157.1724,25120.0
2017-09-20 13:30:00,175.77,176.07,175.61,175.61,35866.0,157.1545,157.4227,157.0114,157.0114,35866.0
2017-09-20 14:00:00,175.6,176.0,175.27,175.54,52183.0,157.0025,157.3601,156.7075,156.9489,52183.0
2017-09-20 14:30:00,175.61,175.99,175.35,175.64,37225.0,157.0114,157.3512,156.779,157.0383,37225.0
2017-09-20 15:00:00,175.64,175.64,175.19,175.27,56064.0,157.0383,157.0383,156.6359,156.7075,56064.0
2017-09-20 15:30:00,175.24,175.5,174.84,175.18,97736.0,156.6806,156.9131,156.323,156.627,97736.0
2017-09-21 09:30:00,175.17,175.64,174.76,175.12,30245.0,156.618,157.0383,156.2515,156.5733,30245.0
2017-09-21 10:00:00,175.13,175.71,175.13,175.54,29845.0,156.5823,157.1009,156.5823,156.9489,29845.0
2017-09-21 10:30:00,175.52,176.15,175.38,175.49,12161.0,156.931,157.4943,156.8058,156.9042,12161.0
2017-09-21 11:00:00,175.39,175.75,175.02,175.52,15937.0,156.8147,157.1366,156.4839,156.931,15937.0
2017-09-21 11:30:00,175.51,175.95,175.24,175.91,32192.0,156.922,157.3154,156.6806,157.2797,32192.0
2017-09-21 12:00:00,175.82,176.21,175.62,176.2,14283.0,157.1992,157.5479,157.0204,157.539,14283.0
2017-09-21 12:30:00,176.35,176.7,176.11,176.14,21049.0,157.6731,157.986,157.4585,157.4853,21049.0
2017-09-21 13:00:00,176.15,176.31,175.55,175.61,16399.0,157.4943,157.6373,156.9578,157.0114,16399.0
2017-09-21 13:30:00,175.61,175.87,175.29,175.8,23396.0,157.0114,157.2439,156.7253,157.1813,23396.0
2017-09-21 14:00:00,175.72,175.98,175.25,175.5,25531.0,157.1098,157.3423,156.6896,156.9131,25531.0
2017-09-21 14:30:00,175.56,175.75,175.13,175.74,15177.0,156.9667,157.1366,156.5823,157.1277,15177.0
2017-09-21 15:00:00,175.59,175.68,175.4,175.48,15305.0,156.9936,157.074,156.8237,156.8952,15305.0
2017-09-21 15:30:00,175.52,175.69,175.41,175.57,54413.0,156.931,157.083,156.8326,156.9757,54413.0
2017-09-22 09:30:00,175.89,176.7,175.21,176.61,29667.0,157.2618,157.986,156.6538,157.9055,29667.0
2017-09-22 10:00:00,176.83,177.26,176.04,176.36,31087.0,158.1022,158.4867,157.3959,157.682,31087.0
2017-09-22 10:30:00,176.49,176.92,176.07,176.89,52382.0,157.7982,158.1827,157.4227,158.1559,52382.0
2017-09-22 11:00:00,176.95,177.38,176.13,176.45,58936.0,158.2095,158.594,157.4764,157.7625,58936.0
2017-09-22 11:30:00,176.33,177.55,176.33,177.55,36259.0,157.6552,158.746,157.6552,158.746,36259.0
2017-09-22 12:00:00,177.44,177.53,177.11,177.24,16939.0,158.6476,158.7281,158.3526,158.4688,16939.0
2017-09-22 12:30:00,177.2,177.51,177.0,177.45,19650.0,158.4331,158.7102,158.2542,158.6566,19650.0
2017-09-22 13:00:00,177.32,177.4,176.96,177.13,14456.0,158.5403,158.6119,158.2185,158.3705,14456.0
2017-09-22 13:30:00,177.17,177.2,176.38,176.65,19074.0,158.4062,158.4331,157.6999,157.9413,19074.0
2017-09-22 14:00:00,176.65,176.95,176.38,176.65,16329.0,157.9413,158.2095,157.6999,157.9413,16329.0
2017-09-22 14:30:00,176.63,176.93,176.5,176.57,22851.0,157.9234,158.1917,157.8072,157.8698,22851.0
2017-09-22 15:00:00,176.62,176.86,176.29,176.37,25446.0,157.9145,158.1291,157.6194,157.691,25446.0
2017-09-22 15:30:00,176.36,176.84,176.19,176.6,71023.0,157.682,158.1112,157.53,157.8966,71023.0
2017-09-25 09:30:00,176.89,178.64,176.86,178.39,54388.0,158.1559,159.7205,158.1291,159.497,54388.0
2017-09-25 10:00:00,178.18,178.35,176.51,177.5,41848.0,159.3093,159.4613,157.8161,158.7013,41848.0
2017-09-25 10:30:00,177.55,177.88,176.69,176.82,26961.0,158.746,159.041,157.9771,158.0933,26961.0
2017-09-25 11:00:00,176.8,177.49,175.63,177.21,46572.0,158.0754,158.6923,157.0293,158.442,46572.0
2017-09-25 11:30:00,177.18,178.25,177.17,178.18,38718.0,158.4152,159.3719,158.4062,159.3093,38718.0
2017-09-25 12:00:00,178.13,178.64,178.13,178.32,26733.0,159.2646,159.7205,159.2646,159.4344,26733.0
2017-09-25 12:30:00,178.26,179.09,178.24,178.58,24822.0,159.3808,160.1229,159.3629,159.6669,24822.0
2017-09-25 13:00:00,178.67,179.01,178.5,178.88,19445.0,159.7474,160.0514,159.5954,159.9351,19445.0
2017-09-25 13:30:00,178.84,179.01,178.54,178.67,26591.0,159.8994,160.0514,159.6311,159.7474,26591.0
2017-09-25 14:00:00,178.58,178.84,178.23,178.67,34976.0,159.6669,159.8994,159.354,159.7474,34976.0
2017-09-25 14:30:00,178.7,178.7,178.18,178.24,34744.0,159.7742,159.7742,159.3093,159.3629,34744.0
2017-09-25 15:00:00,178.26,179.09,177.98,179.0,53806.0,159.3808,160.1229,159.1304,160.0424,53806.0
2017-09-25 15:30:00,179.0,179.08,178.7,178.81,117881.0,160.0424,160.1139,159.7742,159.8725,117881.0
2017-09-26 09:30:00,179.15,179.71,178.53,179.49,23680.0,160.1765,160.6772,159.6222,160.4805,23680.0
2017-09-26 10:00:00,179.27,179.28,177.64,177.64,27906.0,160.2838,160.2928,158.8265,158.8265,27906.0
2017-09-26 10:30:00,177.8,178.27,177.44,178.01,33444.0,158.9695,159.3897,158.6476,159.1573,33444.0
2017-09-26 11:00:00,178.01,178.24,177.28,177.4,27140.0,159.1573,159.3629,158.5046,158.6119,27140.0
2017-09-26 11:30:00,177.46,177.74,177.27,177.66,28958.0,158.6655,158.9159,158.4956,158.8443,28958.0
2017-09-26 12:00:00,177.71,178.0,177.32,177.75,40655.0,158.889,159.1483,158.5403,158.9248,40655.0
2017-09-26 12:30:00,177.7,178.3,177.64,177.94,16615.0,158.8801,159.4166,158.8265,159.0947,16615.0
2017-09-26 13:00:00,177.99,179.28,177.99,179.23,30259.0,159.1394,160.2928,159.1394,160.2481,30259.0
2017-09-26 13:30:00,179.23,179.82,179.23,179.67,24328.0,160.2481,160.7756,160.2481,160.6415,24328.0
2017-09-26 14:00:00,179.63,179.76,179.21,179.43,27420.0,160.6057,160.7219,160.2302,160.4269,27420.0
2017-09-26 14:30:00,179.52,180.49,179.5,180.49,51266.0,160.5073,161.3746,160.4895,161.3746,51266.0
2017-09-26 15:00:00,180.48,181.23,180.46,181.05,92686.0,161.3657,162.0362,161.3478,161.8753,92686.0
2017-09-26 15:30:00,181.07,181.64,180.79,180.96,147714.0,161.8932,162.4028,161.6428,161.7948,147714.0
2017-09-27 09:30:00,181.38,183.07,181.32,182.09,87733.0,162.1704,163.6814,162.1167,162.8052,87733.0
2017-09-27 10:00:00,182.09,182.38,180.25,180.37,86517.0,162.8052,163.0645,161.16,161.2673,86517.0
2017-09-27 10:30:00,180.12,180.28,178.52,178.75,89709.0,161.0438,161.1869,159.6133,159.8189,89709.0
2017-09-27 11:00:00,178.79,179.1,177.25,178.93,82488.0,159.8547,160.1318,158.4778,159.9798,82488.0
2017-09-27 11:30:00,179.03,179.77,178.52,179.33,52650.0,160.0692,160.7309,159.6133,160.3375,52650.0
2017-09-27 12:00:00,179.42,179.72,178.84,179.48,52640.0,160.4179,160.6862,159.8994,160.4716,52640.0
2017-09-27 12:30:00,179.44,180.67,179.44,180.43,48473.0,160.4358,161.5356,160.4358,161.321,48473.0
2017-09-27 13:00:00,180.37,181.05,180.36,180.63,74677.0,161.2673,161.8753,161.2584,161.4998,74677.0
2017-09-27 13:30:00,180.58,181.99,180.32,181.49,80203.0,161.4551,162.7158,161.2226,162.2687,80203.0
2017-09-27 14:00:00,181.43,181.86,181.24,181.43,34790.0,162.2151,162.5995,162.0452,162.2151,34790.0
2017-09-27 14:30:00,181.44,182.08,181.24,182.05,47875.0,162.224,162.7962,162.0452,162.7694,47875.0
2017-09-27 15:00:00,181.98,182.37,181.32,181.48,81573.0,162.7068,163.0555,162.1167,162.2598,81573.0
2017-09-27 15:30:00,181.44,181.46,180.78,180.87,101185.0,162.224,162.2419,161.6339,161.7144,101185.0
2017-09-28 09:30:00,179.93,182.17,179.76,180.75,61702.0,160.8739,162.8767,160.7219,161.6071,61702.0
2017-09-28 10:00:00,180.86,181.0,179.76,179.95,30563.0,161.7054,161.8306,160.7219,160.8918,30563.0
2017-09-28 10:30:00,180.07,180.07,178.62,178.86,27303.0,160.9991,160.9991,159.7027,159.9172,27303.0
2017-09-28 11:00:00,178.89,179.87,178.89,179.27,31099.0,159.9441,160.8203,159.9441,160.2838,31099.0
2017-09-28 11:30:00,179.24,180.0,179.15,179.67,33704.0,160.257,160.9365,160.1765,160.6415,33704.0
2017-09-28 12:00:00,179.72,180.47,179.62,180.47,45971.0,160.6862,161.3567,160.5968,161.3567,45971.0
2017-09-28 12:30:00,180.41,180.86,180.35,180.78,8200.0,161.3031,161.7054,161.2494,161.6339,8200.0
2017-09-28 13:00:00,180.79,181.17,180.63,180.92,12464.0,161.6428,161.9826,161.4998,161.7591,12464.0
2017-09-28 13:30:00,180.87,180.87,180.55,180.69,10448.0,161.7144,161.7144,161.4283,161.5534,10448.0
2017-09-28 14:00:00,180.73,180.86,180.48,180.62,21341.0,161.5892,161.7054,161.3657,161.4908,21341.0
2017-09-28 14:30:00,180.61,180.61,179.89,180.11,24885.0,161.4819,161.4819,160.8382,161.0349,24885.0
2017-09-28 15:00:00,180.15,180.3,179.62,179.65,25109.0,161.0706,161.2047,160.5968,160.6236,25109.0
2017-09-28 15:30:00,179.59,180.09,179.46,180.06,75581.0,160.5699,161.017,160.4537,160.9902,75581.0
2017-09-29 09:30:00,179.8,181.16,179.68,180.5,30852.0,160.7577,161.9737,160.6504,161.3836,30852.0
2017-09-29 10:00:00,180.5,181.1,180.17,180.88,25616.0,161.3836,161.92,161.0885,161.7233,25616.0
2017-09-29 10:30:00,180.93,181.98,180.91,181.96,12536.0,161.768,162.7068,161.7501,162.6889,12536.0
2017-09-29 11:00:00,181.91,181.99,180.69,181.26,21395.0,162.6442,162.7158,161.5534,162.0631,21395.0
2017-09-29 11:30:00,181.23,181.54,180.79,180.92,26036.0,162.0362,162.3134,161.6428,161.7591,26036.0
2017-09-29 12:00:00,180.87,181.01,180.5,180.64,11491.0,161.7144,161.8395,161.3836,161.5087,11491.0
2017-09-29 12:30:00,180.68,180.68,180.11,180.14,19541.0,161.5445,161.5445,161.0349,161.0617,19541.0
2017-09-29 13:00:00,180.13,180.91,180.03,180.21,29984.0,161.0527,161.7501,160.9633,161.1243,29984.0
2017-09-29 13:30:00,180.31,180.39,180.0,180.28,19599.0,161.2137,161.2852,160.9365,161.1869,19599.0
2017-09-29 14:00:00,180.31,180.59,180.09,180.44,23151.0,161.2137,161.464,161.017,161.3299,23151.0
2017-09-29 14:30:00,180.45,180.45,179.82,180.16,18556.0,161.3389,161.3389,160.7756,161.0796,18556.0
2017-09-29 15:00:00,180.1,180.27,179.85,179.86,23190.0,161.0259,161.1779,160.8024,160.8113,23190.0
2017-09-29 15:30:00,179.87,179.94,179.46,179.74,82596.0,160.8203,160.8829,160.4537,160.704,82596.0
2017-10-02 09:30:00,179.75,180.68,179.0,180.03,65963.0,160.713,161.5445,160.0424,160.9633,65963.0
2017-10-02 10:00:00,180.14,180.89,179.13,179.47,45117.0,161.0617,161.7323,160.1587,160.4626,45117.0
2017-10-02 10:30:00,179.4,180.32,179.04,180.32,24303.0,160.4001,161.2226,160.0782,161.2226,24303.0
2017-10-02 11:00:00,180.07,181.4,180.07,181.24,34170.0,160.9991,162.1882,160.9991,162.0452,34170.0
2017-10-02 11:30:00,181.24,181.82,181.24,181.5,30322.0,162.0452,162.5638,162.0452,162.2776,30322.0
2017-10-02 12:00:00,181.5,182.1,181.24,181.81,35579.0,162.2776,162.8141,162.0452,162.5548,35579.0
2017-10-02 12:30:00,181.82,182.28,181.71,182.1,17673.0,162.5638,162.975,162.4654,162.8141,17673.0
2017-10-02 13:00:00,182.17,182.42,182.08,182.32,16216.0,162.8767,163.1002,162.7962,163.0108,16216.0
2017-10-02 13:30:00,182.33,182.96,182.13,182.95,17428.0,163.0197,163.583,162.8409,163.5741,17428.0
2017-10-02 14:00:00,182.94,182.97,182.49,182.53,48973.0,163.5651,163.592,163.1628,163.1986,48973.0
2017-10-02 14:30:00,182.54,182.68,181.81,182.09,27408.0,163.2075,163.3327,162.5548,162.8052,27408.0
2017-10-02 15:00:00,182.12,182.29,181.73,181.88,29297.0,162.832,162.984,162.4833,162.6174,29297.0
2017-10-02 15:30:00,181.9,182.25,181.84,182.22,86037.0,162.6353,162.9482,162.5816,162.9214,86037.0
2017-10-03 09:30:00,182.0,182.64,181.51,182.33,42962.0,162.7247,163.2969,162.2866,163.0197,42962.0
2017-10-03 10:00:00,182.35,182.55,181.31,181.97,30186.0,163.0376,163.2164,162.1078,162.6979,30186.0
2017-10-03 10:30:00,181.8,181.93,181.25,181.67,18635.0,162.5459,162.6621,162.0541,162.4296,18635.0
2017-10-03 11:00:00,181.62,181.82,181.12,181.16,33630.0,162.3849,162.5638,161.9379,161.9737,33630.0
2017-10-03 11:30:00,181.34,181.68,180.73,181.37,20953.0,162.1346,162.4386,161.5892,162.1614,20953.0
2017-10-03 12:00:00,181.38,181.5,180.89,180.99,12097.0,162.1704,162.2776,161.7323,161.8217,12097.0
2017-10-03 12:30:00,180.78,181.5,180.58,181.49,13956.0,161.6339,162.2776,161.4551,162.2687,13956.0
2017-10-03 13:00:00,181.53,181.53,180.86,181.08,13581.0,162.3045,162.3045,161.7054,161.9021,13581.0
2017-10-03 13:30:00,181.18,181.55,180.81,181.55,17860.0,161.9915,162.3224,161.6607,162.3224,17860.0
2017-10-03 14:00:00,181.57,181.76,181.06,181.56,28893.0,162.3402,162.5101,161.8842,162.3313,28893.0
2017-10-03 14:30:00,181.66,181.72,181.21,181.57,15492.0,162.4207,162.4743,162.0184,162.3402,15492.0
2017-10-03 15:00:00,181.58,181.88,181.42,181.81,16092.0,162.3492,162.6174,162.2061,162.5548,16092.0
2017-10-03 15:30:00,181.81,182.37,181.71,182.37,78341.0,162.5548,163.0555,162.4654,163.0555,78341.0
2017-10-04 09:30:00,182.23,182.86,180.38,180.71,27362.0,162.9303,163.4936,161.2763,161.5713,27362.0
2017-10-04 10:00:00,180.82,181.24,180.42,180.63,12760.0,161.6697,162.0452,161.312,161.4998,12760.0
2017-10-04 10:30:00,180.7,181.19,179.49,180.43,44048.0,161.5624,162.0005,160.4805,161.321,44048.0
2017-10-04 11:00:00,180.48,180.99,180.0,180.05,27628.0,161.3657,161.8217,160.9365,160.9812,27628.0
2017-10-04 11:30:00,180.0,181.19,179.74,181.07,26200.0,160.9365,162.0005,160.704,161.8932,26200.0
2017-10-04 12:00:00,181.12,181.14,180.39,180.77,11445.0,161.9379,161.9558,161.2852,161.625,11445.0
2017-10-04 12:30:00,180.83,180.92,180.22,180.92,12223.0,161.6786,161.7591,161.1332,161.7591,12223.0
2017-10-04 13:00:00,180.98,181.19,180.57,181.02,10571.0,161.8127,162.0005,161.4461,161.8485,10571.0
2017-10-04 13:30:00,180.93,181.32,180.76,181.31,16736.0,161.768,162.1167,161.616,162.1078,16736.0
2017-10-04 14:00:00,181.19,181.38,180.93,180.98,19640.0,162.0005,162.1704,161.768,161.8127,19640.0
2017-10-04 14:30:00,180.98,181.07,180.71,180.95,18787.0,161.8127,161.8932,161.5713,161.7859,18787.0
2017-10-04 15:00:00,180.99,181.25,180.89,181.0,25999.0,161.8217,162.0541,161.7323,161.8306,25999.0
2017-10-04 15:30:00,180.99,180.99,180.64,180.83,92462.0,161.8217,161.8217,161.5087,161.6786,92462.0
2017-10-05 09:30:00,181.0,181.88,180.01,181.09,28614.0,161.8306,162.6174,160.9455,161.9111,28614.0
2017-10-05 10:00:00,181.07,181.78,180.68,180.68,17281.0,161.8932,162.528,161.5445,161.5445,17281.0
2017-10-05 10:30:00,180.95,182.02,180.7,181.7,22445.0,161.7859,162.7426,161.5624,162.4565,22445.0
2017-10-05 11:00:00,181.63,182.16,181.55,181.9,16968.0,162.3939,162.8677,162.3224,162.6353,16968.0
2017-10-05 11:30:00,181.98,182.86,181.98,182.67,16536.0,162.7068,163.4936,162.7068,163.3237,16536.0
2017-10-05 12:00:00,182.66,182.72,182.32,182.62,15702.0,163.3148,163.3684,163.0108,163.279,15702.0
2017-10-05 12:30:00,182.6,182.67,182.12,182.23,31264.0,163.2612,163.3237,162.832,162.9303,31264.0
2017-10-05 13:00:00,182.16,182.67,182.1,182.64,31481.0,162.8677,163.3237,162.8141,163.2969,31481.0
2017-10-05 13:30:00,182.54,182.94,182.46,182.7,10545.0,163.2075,163.5651,163.136,163.3506,10545.0
2017-10-05 14:00:00,182.68,182.79,182.39,182.45,16177.0,163.3327,163.431,163.0734,163.127,16177.0
2017-10-05 14:30:00,182.46,182.76,182.39,182.46,13531.0,163.136,163.4042,163.0734,163.136,13531.0
2017-10-05 15:00:00,182.59,182.64,182.03,182.11,16611.0,163.2522,163.2969,162.7515,162.823,16611.0
2017-10-05 15:30:00,182.12,182.47,181.76,182.17,62201.0,162.832,163.1449,162.5101,162.8767,62201.0
2017-10-06 09:30:00,181.5,182.8,181.26,182.8,12737.0,162.2776,163.44,162.0631,163.44,12737.0
2017-10-06 10:00:00,182.69,182.83,181.73,182.14,18644.0,163.3416,163.4668,162.4833,162.8499,18644.0
2017-10-06 10:30:00,182.15,182.45,181.32,181.55,15278.0,162.8588,163.127,162.1167,162.3224,15278.0
2017-10-06 11:00:00,181.52,181.66,180.76,181.03,14109.0,162.2955,162.4207,161.616,161.8574,14109.0
2017-10-06 11:30:00,180.95,181.1,180.5,181.05,17393.0,161.7859,161.92,161.3836,161.8753,17393.0
2017-10-06 12:00:00,181.01,181.58,181.01,181.33,8183.0,161.8395,162.3492,161.8395,162.1257,8183.0
2017-10-06 12:30:00,181.37,181.4,180.79,180.84,20156.0,162.1614,162.1882,161.6428,161.6875,20156.0
2017-10-06 13:00:00,180.79,181.55,180.79,181.37,14625.0,161.6428,162.3224,161.6428,162.1614,14625.0
2017-10-06 13:30:00,181.4,181.5,181.01,181.36,18243.0,162.1882,162.2776,161.8395,162.1525,18243.0
2017-10-06 14:00:00,181.36,181.48,180.5,180.54,28998.0,162.1525,162.2598,161.3836,161.4193,28998.0
2017-10-06 14:30:00,180.47,180.51,180.05,180.23,48112.0,161.3567,161.3925,160.9812,161.1422,48112.0
2017-10-06 15:00:00,180.24,180.31,179.58,179.58,55571.0,161.1511,161.2137,160.561,160.561,55571.0
2017-10-06 15:30:00,179.59,180.05,179.52,179.99,87384.0,160.5699,160.9812,160.5073,160.9276,87384.0
2017-10-09 09:30:00,180.32,181.8,179.74,179.74,24605.0,161.2226,162.5459,160.704,160.704,24605.0
2017-10-09 10:00:00,179.88,180.55,179.84,180.02,15693.0,160.8292,161.4283,160.7935,160.9544,15693.0
2017-10-09 10:30:00,179.94,180.07,178.92,178.97,27412.0,160.8829,160.9991,159.9709,160.0156,27412.0
2017-10-09 11:00:00,178.99,179.65,178.89,179.6,14666.0,160.0335,160.6236,159.9441,160.5789,14666.0
2017-10-09 11:30:00,179.56,179.59,178.85,178.86,14267.0,160.5431,160.5699,159.9083,159.9172,14267.0
2017-10-09 12:00:00,178.83,179.25,178.5,179.09,15921.0,159.8904,160.2659,159.5954,160.1229,15921.0
2017-10-09 12:30:00,178.94,179.35,178.63,178.73,9981.0,159.9888,160.3554,159.7116,159.801,9981.0
2017-10-09 13:00:00,178.82,178.97,178.45,178.59,18159.0,159.8815,160.0156,159.5507,159.6758,18159.0
2017-10-09 13:30:00,178.67,179.0,178.12,178.48,39392.0,159.7474,160.0424,159.2556,159.5775,39392.0
2017-10-09 14:00:00,178.48,178.75,178.15,178.27,30850.0,159.5775,159.8189,159.2824,159.3897,30850.0
2017-10-09 14:30:00,178.25,178.32,177.61,177.74,44587.0,159.3719,159.4344,158.7996,158.9159,44587.0
2017-10-09 15:00:00,177.74,177.83,177.25,177.28,60830.0,158.9159,158.9963,158.4778,158.5046,60830.0
2017-10-09 15:30:00,177.33,177.69,177.04,177.61,161698.0,158.5493,158.8712,158.29,158.7996,161698.0
2017-10-10 09:30:00,177.99,179.44,177.99,178.83,57785.0,159.1394,160.4358,159.1394,159.8904,57785.0
2017-10-10 10:00:00,178.88,179.06,177.88,178.24,43794.0,159.9351,160.0961,159.041,159.3629,43794.0
2017-10-10 10:30:00,178.2,178.2,177.2,177.46,45834.0,159.3271,159.3271,158.4331,158.6655,45834.0
2017-10-10 11:00:00,177.46,177.51,176.48,176.81,29040.0,158.6655,158.7102,157.7893,158.0844,29040.0
2017-10-10 11:30:00,176.97,176.99,176.12,176.2,23373.0,158.2274,158.2453,157.4674,157.539,23373.0
2017-10-10 12:00:00,176.25,176.49,175.47,175.5,38421.0,157.5837,157.7982,156.8863,156.9131,38421.0
2017-10-10 12:30:00,175.57,176.07,174.96,175.12,33269.0,156.9757,157.4227,156.4303,156.5733,33269.0
2017-10-10 13:00:00,175.08,175.26,174.62,174.8,37428.0,156.5376,156.6985,156.1263,156.2872,37428.0
2017-10-10 13:30:00,174.89,175.17,174.67,174.67,24697.0,156.3677,156.618,156.171,156.171,24697.0
2017-10-10 14:00:00,174.62,174.76,173.86,173.92,36721.0,156.1263,156.2515,155.4468,155.5004,36721.0
2017-10-10 14:30:00,173.94,174.54,173.7,173.71,48336.0,155.5183,156.0548,155.3037,155.3127,48336.0
2017-10-10 15:00:00,173.84,174.01,173.68,173.75,49759.0,155.4289,155.5809,155.2859,155.3484,49759.0
2017-10-10 15:30:00,173.78,174.07,173.36,173.86,169068.0,155.3753,155.6345,154.9997,155.4468,169068.0
2017-10-11 09:30:00,169.77,170.28,166.46,170.06,309267.0,151.79,152.2459,148.8305,152.0492,309267.0
2017-10-11 10:00:00,170.06,170.99,168.71,169.64,136222.0,152.0492,152.8807,150.8422,151.6737,136222.0
2017-10-11 10:30:00,169.68,171.13,169.33,170.88,108054.0,151.7095,153.0059,151.3966,152.7824,108054.0
2017-10-11 11:00:00,170.79,172.15,170.07,171.77,94234.0,152.7019,153.9179,152.0582,153.5781,94234.0
2017-10-11 11:30:00,171.75,171.79,170.38,170.49,45612.0,153.5603,153.596,152.3353,152.4337,45612.0
2017-10-11 12:00:00,170.41,170.93,169.9,170.37,66015.0,152.3622,152.8271,151.9062,152.3264,66015.0
2017-10-11 12:30:00,170.34,170.92,170.3,170.9,25750.0,152.2996,152.8182,152.2638,152.8003,25750.0
2017-10-11 13:00:00,170.85,171.73,170.73,171.65,27807.0,152.7556,153.5424,152.6483,153.4708,27807.0
2017-10-11 13:30:00,171.73,172.64,171.58,172.0,67614.0,153.5424,154.356,153.4083,153.7838,67614.0
2017-10-11 14:00:00,172.14,172.92,172.1,172.82,37921.0,153.909,154.6063,153.8732,154.5169,37921.0
2017-10-11 14:30:00,172.81,172.89,172.0,172.1,50103.0,154.508,154.5795,153.7838,153.8732,50103.0
2017-10-11 15:00:00,172.09,172.71,171.93,172.68,47419.0,153.8642,154.4186,153.7212,154.3918,47419.0
2017-10-11 15:30:00,172.7,172.71,172.19,172.48,108518.0,154.4096,154.4186,153.9537,154.2129,108518.0
2017-10-12 09:30:00,172.4,174.47,172.4,174.22,52271.0,154.1414,155.9922,154.1414,155.7687,52271.0
2017-10-12 10:00:00,174.32,175.85,174.12,174.78,65074.0,155.8581,157.226,155.6793,156.2694,65074.0
2017-10-12 10:30:00,174.83,175.84,174.83,175.7,35380.0,156.3141,157.2171,156.3141,157.0919,35380.0
2017-10-12 11:00:00,175.74,176.41,175.59,175.71,30136.0,157.1277,157.7267,156.9936,157.1009,30136.0
2017-10-12 11:30:00,175.77,176.45,175.66,176.42,23226.0,157.1545,157.7625,157.0562,157.7357,23226.0
2017-10-12 12:00:00,176.3,177.68,176.3,177.56,43366.0,157.6284,158.8622,157.6284,158.7549,43366.0
2017-10-12 12:30:00,177.45,177.55,176.51,176.62,26540.0,158.6566,158.746,157.8161,157.9145,26540.0
2017-10-12 13:00:00,176.6,177.18,176.58,176.99,17928.0,157.8966,158.4152,157.8787,158.2453,17928.0
2017-10-12 13:30:00,176.89,177.28,176.62,177.1,30806.0,158.1559,158.5046,157.9145,158.3436,30806.0
2017-10-12 14:00:00,177.21,177.26,176.58,176.7,38723.0,158.442,158.4867,157.8787,157.986,38723.0
2017-10-12 14:30:00,176.69,177.07,176.68,176.98,30773.0,157.9771,158.3168,157.9681,158.2364,30773.0
2017-10-12 15:00:00,177.07,177.57,176.98,177.24,37971.0,158.3168,158.7639,158.2364,158.4688,37971.0
2017-10-12 15:30:00,177.21,177.55,177.03,177.54,108897.0,158.442,158.746,158.2811,158.737,108897.0
2017-10-13 09:30:00,178.03,181.11,177.71,180.39,88475.0,159.1752,161.929,158.889,161.2852,88475.0
2017-10-13 10:00:00,180.18,181.93,179.66,181.24,76672.0,161.0974,162.6621,160.6325,162.0452,76672.0
2017-10-13 10:30:00,181.09,181.57,180.48,180.57,61355.0,161.9111,162.3402,161.3657,161.4461,61355.0
2017-10-13 11:00:00,180.52,181.78,180.52,181.13,63494.0,161.4014,162.528,161.4014,161.9468,63494.0
2017-10-13 11:30:00,181.08,181.11,180.01,180.67,62455.0,161.9021,161.929,160.9455,161.5356,62455.0
2017-10-13 12:00:00,180.61,181.58,180.28,181.55,54454.0,161.4819,162.3492,161.1869,162.3224,54454.0
2017-10-13 12:30:00,181.45,181.49,180.74,181.02,57787.0,162.2329,162.2687,161.5981,161.8485,57787.0
2017-10-13 13:00:00,181.06,181.36,180.5,181.09,46926.0,161.8842,162.1525,161.3836,161.9111,46926.0
2017-10-13 13:30:00,181.15,181.31,180.62,180.74,46943.0,161.9647,162.1078,161.4908,161.5981,46943.0
2017-10-13 14:00:00,180.82,181.02,180.5,180.82,64059.0,161.6697,161.8485,161.3836,161.6697,64059.0
2017-10-13 14:30:00,180.86,181.22,180.82,181.04,45013.0,161.7054,162.0273,161.6697,161.8664,45013.0
2017-10-13 15:00:00,181.05,181.19,180.68,180.86,73337.0,161.8753,162.0005,161.5445,161.7054,73337.0
2017-10-13 15:30:00,180.85,181.35,180.5,181.05,201299.0,161.6965,162.1435,161.3836,161.8753,201299.0
2017-10-16 09:30:00,181.31,181.43,179.65,180.41,92044.0,162.1078,162.2151,160.6236,161.3031,92044.0
2017-10-16 10:00:00,180.41,181.25,180.24,180.66,89217.0,161.3031,162.0541,161.1511,161.5266,89217.0
2017-10-16 10:30:00,180.71,181.52,180.61,180.98,79671.0,161.5713,162.2955,161.4819,161.8127,79671.0
2017-10-16 11:00:00,180.97,181.14,180.76,181.1,58083.0,161.8038,161.9558,161.616,161.92,58083.0
2017-10-16 11:30:00,181.07,181.41,180.87,181.41,44867.0,161.8932,162.1972,161.7144,162.1972,44867.0
2017-10-16 12:00:00,181.3,181.33,180.85,181.15,34965.0,162.0988,162.1257,161.6965,161.9647,34965.0
2017-10-16 12:30:00,181.14,181.73,180.85,181.16,42699.0,161.9558,162.4833,161.6965,161.9737,42699.0
2017-10-16 13:00:00,181.18,181.88,181.1,181.77,73782.0,161.9915,162.6174,161.92,162.5191,73782.0
2017-10-16 13:30:00,181.68,182.16,181.34,181.6,56307.0,162.4386,162.8677,162.1346,162.3671,56307.0
2017-10-16 14:00:00,181.55,181.79,181.48,181.61,93281.0,162.3224,162.5369,162.2598,162.376,93281.0
2017-10-16 14:30:00,181.6,182.64,181.55,182.43,100771.0,162.3671,163.2969,162.3224,163.1092,100771.0
2017-10-16 15:00:00,182.39,182.95,182.03,182.3,126124.0,163.0734,163.5741,162.7515,162.9929,126124.0
2017-10-16 15:30:00,182.34,182.56,181.61,182.41,337176.0,163.0287,163.2254,162.376,163.0913,337176.0
2017-10-17 09:30:00,188.25,192.61,186.43,189.34,637823.0,168.3128,172.211,166.6855,169.2873,637823.0
2017-10-17 10:00:00,189.09,190.0,187.12,187.85,341051.0,169.0638,169.8774,167.3024,167.9551,341051.0
2017-10-17 10:30:00,188.06,189.65,186.52,187.91,222609.0,168.1429,169.5645,166.766,168.0088,222609.0
2017-10-17 11:00:00,188.01,198.75,186.9,198.09,551374.0,168.0982,177.7007,167.1057,177.1106,551374.0
2017-10-17 11:30:00,198.09,199.76,194.54,195.05,588535.0,177.1106,178.6038,173.9366,174.3926,588535.0
2017-10-17 12:00:00,195.19,196.56,194.81,195.77,133833.0,174.5178,175.7427,174.178,175.0363,133833.0
2017-10-17 12:30:00,195.63,198.24,195.52,198.08,173889.0,174.9112,177.2447,174.8128,177.1017,173889.0
2017-10-17 13:00:00,198.07,199.54,197.63,199.3,151773.0,177.0927,178.4071,176.6993,178.1925,151773.0
2017-10-17 13:30:00,199.38,200.82,199.08,200.82,215748.0,178.264,179.5515,177.9958,179.5515,215748.0
2017-10-17 14:00:00,200.82,204.54,200.81,204.05,319126.0,179.5515,182.8775,179.5426,182.4394,319126.0
2017-10-17 14:30:00,204.05,204.77,202.24,202.71,349651.0,182.4394,183.0832,180.8211,181.2413,349651.0
2017-10-17 15:00:00,202.72,204.92,202.72,204.89,274599.0,181.2503,183.2173,181.2503,183.1905,274599.0
2017-10-17 15:30:00,204.92,207.8,203.43,205.67,1017616.0,183.2173,185.7923,181.8851,183.8878,1017616.0
2017-10-18 09:30:00,209.11,212.7,206.56,212.5,476460.0,186.9635,190.1733,184.6836,189.9945,476460.0
2017-10-18 10:00:00,212.5,212.64,209.72,211.02,194393.0,189.9945,190.1197,187.5089,188.6712,194393.0
2017-10-18 10:30:00,210.96,212.84,210.37,212.77,129874.0,188.6176,190.2985,188.0901,190.2359,129874.0
2017-10-18 11:00:00,212.75,213.67,212.33,213.47,170655.0,190.218,191.0406,189.8425,190.8618,170655.0
2017-10-18 11:30:00,213.4,213.75,209.53,210.0,214484.0,190.7992,191.1121,187.339,187.7593,214484.0
2017-10-18 12:00:00,209.53,210.71,207.33,210.03,137865.0,187.339,188.3941,185.372,187.7861,137865.0
2017-10-18 12:30:00,210.21,210.42,207.52,208.12,112099.0,187.947,188.1348,185.5419,186.0784,112099.0
2017-10-18 13:00:00,208.09,209.67,208.09,208.83,108302.0,186.0515,187.4642,186.0515,186.7132,108302.0
2017-10-18 13:30:00,208.79,208.86,206.18,206.71,138551.0,186.6774,186.74,184.3438,184.8177,138551.0
2017-10-18 14:00:00,207.01,209.18,206.75,209.09,97898.0,185.0859,187.0261,184.8535,186.9456,97898.0
2017-10-18 14:30:00,209.02,209.69,208.24,208.81,93490.0,186.8831,187.4821,186.1857,186.6953,93490.0
2017-10-18 15:00:00,208.81,209.17,208.35,208.43,95946.0,186.6953,187.0172,186.284,186.3555,95946.0
2017-10-18 15:30:00,208.48,209.11,208.24,209.0,237943.0,186.4002,186.9635,186.1857,186.8652,237943.0
2017-10-19 09:30:00,207.32,207.89,204.5,204.83,159991.0,185.3631,185.8727,182.8418,183.1368,159991.0
2017-10-19 10:00:00,204.9,206.9,203.8,205.27,118872.0,183.1994,184.9876,182.2159,183.5302,118872.0
2017-10-19 10:30:00,205.26,207.28,205.03,206.48,93468.0,183.5213,185.3273,183.3156,184.6121,93468.0
2017-10-19 11:00:00,206.48,207.12,204.7,204.7,104547.0,184.6121,185.1843,183.0206,183.0206,104547.0
2017-10-19 11:30:00,204.68,205.5,204.02,204.41,107701.0,183.0027,183.7359,182.4126,182.7613,107701.0
2017-10-19 12:00:00,204.36,205.38,204.26,204.39,59204.0,182.7166,183.6286,182.6272,182.7434,59204.0
2017-10-19 12:30:00,204.48,204.63,203.06,203.56,107761.0,182.8239,182.958,181.5543,182.0013,107761.0
2017-10-19 13:00:00,203.58,204.64,203.35,203.54,83284.0,182.0192,182.9669,181.8136,181.9834,83284.0
2017-10-19 13:30:00,203.45,203.67,202.84,203.38,72098.0,181.903,182.0997,181.3576,181.8404,72098.0
2017-10-19 14:00:00,203.39,203.95,203.1,203.93,75411.0,181.8493,182.35,181.59,182.3321,75411.0
2017-10-19 14:30:00,203.9,204.04,203.57,203.57,66581.0,182.3053,182.4305,182.0103,182.0103,66581.0
2017-10-19 15:00:00,203.61,204.25,203.56,203.86,97091.0,182.046,182.6182,182.0013,182.2695,97091.0
2017-10-19 15:30:00,203.87,204.66,203.7,204.65,231447.0,182.2785,182.9848,182.1265,182.9759,231447.0
2017-10-20 09:30:00,205.59,206.55,204.76,206.44,53837.0,183.8163,184.6746,183.0742,184.5763,53837.0
2017-10-20 10:00:00,206.39,207.59,206.28,207.22,57636.0,184.5316,185.6045,184.4332,185.2737,57636.0
2017-10-20 10:30:00,207.22,207.92,206.87,206.95,41134.0,185.2737,185.8996,184.9608,185.0323,41134.0
2017-10-20 11:00:00,207.11,208.63,206.68,208.26,48157.0,185.1753,186.5344,184.7909,186.2035,48157.0
2017-10-20 11:30:00,208.36,208.69,208.03,208.06,45435.0,186.293,186.588,185.9979,186.0247,45435.0
2017-10-20 12:00:00,208.17,208.63,208.01,208.53,75452.0,186.1231,186.5344,185.98,186.4449,75452.0
2017-10-20 12:30:00,208.47,208.6,208.2,208.4,33859.0,186.3913,186.5075,186.1499,186.3287,33859.0
2017-10-20 13:00:00,208.44,209.24,208.43,209.06,39047.0,186.3645,187.0798,186.3555,186.9188,39047.0
2017-10-20 13:30:00,208.94,210.17,208.92,209.34,40008.0,186.8115,187.9113,186.7936,187.1692,40008.0
2017-10-20 14:00:00,209.31,209.38,208.33,208.65,41723.0,187.1423,187.2049,186.2661,186.5522,41723.0
2017-10-20 14:30:00,208.73,208.79,207.99,208.16,37623.0,186.6238,186.6774,185.9621,186.1141,37623.0
2017-10-20 15:00:00,208.29,208.38,207.28,207.45,41295.0,186.2304,186.3108,185.3273,185.4793,41295.0
2017-10-20 15:30:00,207.48,207.95,207.2,207.73,104366.0,185.5062,185.9264,185.2558,185.7297,104366.0
2017-10-23 09:30:00,207.43,208.0,206.89,207.34,69746.0,185.4614,185.9711,184.9786,185.381,69746.0
2017-10-23 10:00:00,207.15,207.81,207.15,207.35,38928.0,185.2111,185.8012,185.2111,185.3899,38928.0
2017-10-23 10:30:00,207.35,208.38,207.09,207.79,93351.0,185.3899,186.3108,185.1575,185.7833,93351.0
2017-10-23 11:00:00,207.95,210.13,207.67,210.06,43162.0,185.9264,187.8755,185.676,187.8129,43162.0
2017-10-23 11:30:00,209.99,210.8,209.6,210.55,55080.0,187.7503,188.4745,187.4016,188.251,55080.0
2017-10-23 12:00:00,210.54,210.68,210.03,210.49,44652.0,188.2421,188.3672,187.7861,188.1974,44652.0
2017-10-23 12:30:00,210.31,210.59,210.16,210.5,32734.0,188.0364,188.2868,187.9023,188.2063,32734.0
2017-10-23 13:00:00,210.51,210.55,208.0,208.6,46887.0,188.2153,188.251,185.9711,186.5075,46887.0
2017-10-23 13:30:00,208.47,208.94,208.22,208.73,38999.0,186.3913,186.8115,186.1678,186.6238,38999.0
2017-10-23 14:00:00,208.71,209.78,208.55,209.67,48780.0,186.6059,187.5626,186.4628,187.4642,48780.0
2017-10-23 14:30:00,209.69,210.2,209.44,210.2,29555.0,187.4821,187.9381,187.2586,187.9381,29555.0
2017-10-23 15:00:00,210.14,210.25,209.82,210.22,32987.0,187.8844,187.9828,187.5983,187.956,32987.0
2017-10-23 15:30:00,210.23,210.49,209.26,209.5,112682.0,187.9649,188.1974,187.0976,187.3122,112682.0
2017-10-24 09:30:00,210.5,211.73,209.36,209.88,75531.0,188.2063,189.306,187.187,187.652,75531.0
2017-10-24 10:00:00,209.91,209.99,209.26,209.88,41058.0,187.6788,187.7503,187.0976,187.652,41058.0
2017-10-24 10:30:00,209.88,209.88,207.72,208.56,72206.0,187.652,187.652,185.7207,186.4718,72206.0
2017-10-24 11:00:00,208.64,209.04,208.1,208.71,20064.0,186.5433,186.9009,186.0605,186.6059,20064.0
2017-10-24 11:30:00,208.71,209.02,201.91,204.06,194443.0,186.6059,186.8831,180.5261,182.4484,194443.0
2017-10-24 12:00:00,203.96,204.12,200.11,200.81,288777.0,182.3589,182.502,178.9167,179.5426,288777.0
2017-10-24 12:30:00,201.21,201.21,199.78,200.58,144345.0,179.9002,179.9002,178.6216,179.3369,144345.0
2017-10-24 13:00:00,200.56,202.37,200.32,202.05,52244.0,179.319,180.9373,179.1045,180.6512,52244.0
2017-10-24 13:30:00,202.08,202.2,201.01,201.16,57066.0,180.6781,180.7853,179.7214,179.8555,57066.0
2017-10-24 14:00:00,201.06,201.06,199.33,200.11,90444.0,179.7661,179.7661,178.2193,178.9167,90444.0
2017-10-24 14:30:00,200.2,200.32,199.33,199.8,89986.0,178.9972,179.1045,178.2193,178.6395,89986.0
2017-10-24 15:00:00,199.78,200.27,198.19,198.21,162059.0,178.6216,179.0598,177.2,177.2179,162059.0
2017-10-24 15:30:00,198.21,199.18,198.04,198.35,338337.0,177.2179,178.0852,177.0659,177.3431,338337.0
2017-10-25 09:30:00,197.07,197.4,194.36,195.36,131693.0,176.1987,176.4937,173.7757,174.6698,131693.0
2017-10-25 10:00:00,195.38,195.5,193.03,195.06,120869.0,174.6876,174.7949,172.5865,174.4015,120869.0
2017-10-25 10:30:00,194.74,194.9,193.16,193.84,115394.0,174.1154,174.2585,172.7028,173.3107,115394.0
2017-10-25 11:00:00,193.85,194.0,192.64,193.95,112698.0,173.3197,173.4538,172.2378,173.4091,112698.0
2017-10-25 11:30:00,193.95,194.27,193.32,193.51,82500.0,173.4091,173.6952,172.8458,173.0157,82500.0
2017-10-25 12:00:00,193.63,194.08,193.05,194.0,87246.0,173.123,173.5253,172.6044,173.4538,87246.0
2017-10-25 12:30:00,194.0,194.4,193.58,194.17,51630.0,173.4538,173.8114,173.0783,173.6058,51630.0
2017-10-25 13:00:00,194.07,194.35,193.72,194.28,50378.0,173.5164,173.7667,173.2035,173.7041,50378.0
2017-10-25 13:30:00,194.28,195.88,194.02,195.88,120104.0,173.7041,175.1347,173.4717,175.1347,120104.0
2017-10-25 14:00:00,195.77,196.36,195.19,195.64,81976.0,175.0363,175.5639,174.5178,174.9201,81976.0
2017-10-25 14:30:00,195.65,195.87,195.0,195.32,78533.0,174.929,175.1257,174.3479,174.634,78533.0
2017-10-25 15:00:00,195.3,196.14,195.3,195.99,123192.0,174.6161,175.3672,174.6161,175.233,123192.0
2017-10-25 15:30:00,195.93,197.5,195.88,197.12,384846.0,175.1794,176.5831,175.1347,176.2434,384846.0
2017-10-26 09:30:00,197.88,197.88,195.07,196.97,86436.0,176.9229,176.9229,174.4105,176.1092,86436.0
2017-10-26 10:00:00,196.87,198.19,196.45,197.4,76912.0,176.0198,177.2,175.6443,176.4937,76912.0
2017-10-26 10:30:00,197.25,199.55,197.25,199.36,38884.0,176.3596,178.416,176.3596,178.2461,38884.0
2017-10-26 11:00:00,199.11,203.0,198.83,202.96,202237.0,178.0226,181.5006,177.7723,181.4649,202237.0
2017-10-26 11:30:00,202.96,204.36,201.83,204.3,88710.0,181.4649,182.7166,180.4545,182.6629,88710.0
2017-10-26 12:00:00,204.3,204.5,201.47,201.62,87817.0,182.6629,182.8418,180.1327,180.2668,87817.0
2017-10-26 12:30:00,201.58,202.33,201.16,202.06,33919.0,180.231,180.9016,179.8555,180.6602,33919.0
2017-10-26 13:00:00,202.1,203.64,202.05,203.49,37452.0,180.6959,182.0728,180.6512,181.9387,37452.0
2017-10-26 13:30:00,203.62,204.47,203.62,204.4,43181.0,182.055,182.8149,182.055,182.7524,43181.0
2017-10-26 14:00:00,204.31,205.17,204.21,204.79,54339.0,182.6719,183.4408,182.5825,183.101,54339.0
2017-10-26 14:30:00,204.86,205.16,204.05,204.31,55389.0,183.1636,183.4319,182.4394,182.6719,55389.0
2017-10-26 15:00:00,204.36,204.67,201.85,202.18,170787.0,182.7166,182.9938,180.4724,180.7675,170787.0
2017-10-26 15:30:00,202.2,202.54,201.11,201.11,217586.0,180.7853,181.0893,179.8108,179.8108,217586.0
2017-10-27 09:30:00,200.35,200.47,197.77,198.32,60381.0,179.1313,179.2386,176.8245,177.3163,60381.0
2017-10-27 10:00:00,198.13,199.4,197.89,198.58,45154.0,177.1464,178.2819,176.9318,177.5487,45154.0
2017-10-27 10:30:00,198.51,199.7,198.21,199.7,57029.0,177.4861,178.5501,177.2179,178.5501,57029.0
2017-10-27 11:00:00,199.69,200.39,198.91,200.39,72826.0,178.5412,179.167,177.8438,179.167,72826.0
2017-10-27 11:30:00,200.5,200.75,199.94,200.72,28514.0,179.2654,179.4889,178.7647,179.4621,28514.0
2017-10-27 12:00:00,200.59,201.31,199.92,200.31,40194.0,179.3459,179.9896,178.7468,179.0955,40194.0
2017-10-27 12:30:00,200.43,200.85,200.22,200.53,60554.0,179.2028,179.5783,179.015,179.2922,60554.0
2017-10-27 13:00:00,200.54,200.85,199.8,200.01,55498.0,179.3012,179.5783,178.6395,178.8273,55498.0
2017-10-27 13:30:00,200.05,200.41,199.4,199.8,32192.0,178.8631,179.1849,178.2819,178.6395,32192.0
2017-10-27 14:00:00,199.75,199.75,199.09,199.52,40879.0,178.5948,178.5948,178.0047,178.3892,40879.0
2017-10-27 14:30:00,199.67,199.67,198.92,199.0,78199.0,178.5233,178.5233,177.8527,177.9243,78199.0
2017-10-27 15:00:00,198.99,200.0,198.96,199.97,54997.0,177.9153,178.8183,177.8885,178.7915,54997.0
2017-10-27 15:30:00,199.93,200.13,199.5,199.79,132202.0,178.7558,178.9346,178.3713,178.6306,132202.0
2017-10-30 09:30:00,200.04,201.42,199.76,200.26,60198.0,178.8541,180.088,178.6038,179.0508,60198.0
2017-10-30 10:00:00,200.25,201.34,200.03,201.09,35235.0,179.0419,180.0164,178.8452,179.7929,35235.0
2017-10-30 10:30:00,200.98,202.71,200.94,201.77,55828.0,179.6946,181.2413,179.6588,180.4009,55828.0
2017-10-30 11:00:00,201.86,203.42,201.85,203.32,107474.0,180.4814,181.8761,180.4724,181.7867,107474.0
2017-10-30 11:30:00,203.33,203.56,201.31,201.44,106484.0,181.7957,182.0013,179.9896,180.1058,106484.0
2017-10-30 12:00:00,201.52,201.94,201.18,201.39,40987.0,180.1774,180.5529,179.8734,180.0611,40987.0
2017-10-30 12:30:00,201.3,201.4,200.57,201.25,57039.0,179.9807,180.0701,179.328,179.936,57039.0
2017-10-30 13:00:00,201.25,201.55,200.94,201.09,48160.0,179.936,180.2042,179.6588,179.7929,48160.0
2017-10-30 13:30:00,201.22,201.3,200.6,200.86,29777.0,179.9091,179.9807,179.3548,179.5873,29777.0
2017-10-30 14:00:00,200.86,201.36,200.66,201.28,75719.0,179.5873,180.0343,179.4084,179.9628,75719.0
2017-10-30 14:30:00,201.24,201.44,200.14,200.2,27860.0,179.927,180.1058,178.9435,178.9972,27860.0
2017-10-30 15:00:00,200.35,200.53,199.9,199.9,39385.0,179.1313,179.2922,178.7289,178.7289,39385.0
2017-10-30 15:30:00,199.91,199.95,199.32,199.36,119172.0,178.7379,178.7736,178.2104,178.2461,119172.0
2017-10-31 09:30:00,200.54,202.53,199.79,200.34,62850.0,179.3012,181.0804,178.6306,179.1223,62850.0
2017-10-31 10:00:00,200.5,200.61,199.85,200.39,22524.0,179.2654,179.3637,178.6842,179.167,22524.0
2017-10-31 10:30:00,200.39,201.11,200.1,200.48,37296.0,179.167,179.8108,178.9078,179.2475,37296.0
2017-10-31 11:00:00,200.45,200.98,200.23,200.23,28271.0,179.2207,179.6946,179.024,179.024,28271.0
2017-10-31 11:30:00,200.25,200.46,199.85,200.17,14393.0,179.0419,179.2296,178.6842,178.9703,14393.0
2017-10-31 12:00:00,200.12,200.21,198.47,198.47,35438.0,178.9256,179.0061,177.4504,177.4504,35438.0
2017-10-31 12:30:00,198.64,199.04,198.32,198.56,15730.0,177.6024,177.96,177.3163,177.5309,15730.0
2017-10-31 13:00:00,198.39,198.55,198.09,198.36,28613.0,177.3789,177.5219,177.1106,177.352,28613.0
2017-10-31 13:30:00,198.46,198.62,198.11,198.39,12036.0,177.4414,177.5845,177.1285,177.3789,12036.0
2017-10-31 14:00:00,198.37,198.44,197.82,198.01,22720.0,177.361,177.4236,176.8692,177.0391,22720.0
2017-10-31 14:30:00,198.05,198.49,197.93,198.34,22793.0,177.0749,177.4683,176.9676,177.3342,22793.0
2017-10-31 15:00:00,198.44,198.47,198.03,198.15,31213.0,177.4236,177.4504,177.057,177.1643,31213.0
2017-10-31 15:30:00,198.16,198.31,197.51,197.7,127371.0,177.1732,177.3073,176.5921,176.7619,127371.0
2017-11-01 09:30:00,199.75,200.75,197.21,197.21,60322.0,178.5948,179.4889,176.3238,176.3238,60322.0
2017-11-01 10:00:00,197.44,197.44,195.59,195.75,42496.0,176.5295,176.5295,174.8754,175.0185,42496.0
2017-11-01 10:30:00,195.6,195.92,194.35,195.62,54247.0,174.8843,175.1705,173.7667,174.9022,54247.0
2017-11-01 11:00:00,195.63,195.81,194.95,195.45,41627.0,174.9112,175.0721,174.3032,174.7502,41627.0
2017-11-01 11:30:00,195.4,195.52,194.6,195.1,49740.0,174.7055,174.8128,173.9903,174.4373,49740.0
2017-11-01 12:00:00,195.13,195.44,194.61,194.69,37846.0,174.4641,174.7413,173.9992,174.0707,37846.0
2017-11-01 12:30:00,194.8,195.2,194.29,195.02,46015.0,174.1691,174.5267,173.7131,174.3658,46015.0
2017-11-01 13:00:00,195.01,195.34,194.54,194.83,38458.0,174.3568,174.6519,173.9366,174.1959,38458.0
2017-11-01 13:30:00,194.73,195.28,194.36,195.28,32119.0,174.1065,174.5982,173.7757,174.5982,32119.0
2017-11-01 14:00:00,195.27,195.83,195.14,195.64,51002.0,174.5893,175.09,174.4731,174.9201,51002.0
2017-11-01 14:30:00,195.63,196.13,195.62,195.78,31813.0,174.9112,175.3582,174.9022,175.0453,31813.0
2017-11-01 15:00:00,195.78,196.15,195.61,195.98,42547.0,175.0453,175.3761,174.8933,175.2241,42547.0
2017-11-01 15:30:00,196.01,196.02,195.54,195.58,128863.0,175.2509,175.2599,174.8307,174.8665,128863.0
2017-11-02 09:30:00,196.23,196.93,194.62,194.66,31891.0,175.4476,176.0735,174.0081,174.0439,31891.0
2017-11-02 10:00:00,194.74,195.02,193.43,193.93,74733.0,174.1154,174.3658,172.9442,173.3912,74733.0
2017-11-02 10:30:00,194.05,195.06,193.78,193.78,60487.0,173.4985,174.4015,173.2571,173.2571,60487.0
2017-11-02 11:00:00,193.81,193.98,193.07,193.53,65790.0,173.2839,173.4359,172.6223,173.0336,65790.0
2017-11-02 11:30:00,193.58,195.8,193.17,195.37,59957.0,173.0783,175.0632,172.7117,174.6787,59957.0
2017-11-02 12:00:00,195.35,196.68,195.16,196.41,34787.0,174.6608,175.85,174.4909,175.6086,34787.0
2017-11-02 12:30:00,196.61,197.2,196.31,196.68,44362.0,175.7874,176.3149,175.5191,175.85,44362.0
2017-11-02 13:00:00,196.75,197.74,196.6,197.71,30099.0,175.9125,176.7977,175.7784,176.7709,30099.0
2017-11-02 13:30:00,197.65,197.99,196.45,196.73,37096.0,176.7172,177.0212,175.6443,175.8947,37096.0
2017-11-02 14:00:00,196.8,196.84,196.28,196.81,40257.0,175.9573,175.993,175.4923,175.9662,40257.0
2017-11-02 14:30:00,196.92,197.08,196.46,196.95,24849.0,176.0645,176.2076,175.6533,176.0914,24849.0
2017-11-02 15:00:00,196.88,198.48,196.82,198.46,62198.0,176.0288,177.4593,175.9751,177.4414,62198.0
2017-11-02 15:30:00,198.42,199.23,198.42,199.05,152929.0,177.4057,178.1299,177.4057,177.969,152929.0
2017-11-03 09:30:00,199.03,201.13,198.01,200.08,34090.0,177.9511,179.8287,177.0391,178.8899,34090.0
2017-11-03 10:00:00,200.11,201.27,199.99,200.01,33085.0,178.9167,179.9538,178.8094,178.8273,33085.0
2017-11-03 10:30:00,200.03,200.74,199.76,200.66,18974.0,178.8452,179.48,178.6038,179.4084,18974.0
2017-11-03 11:00:00,200.56,201.23,200.38,201.09,56354.0,179.319,179.9181,179.1581,179.7929,56354.0
2017-11-03 11:30:00,200.97,201.26,199.15,199.3,71684.0,179.6856,179.9449,178.0584,178.1925,71684.0
2017-11-03 12:00:00,199.48,199.67,198.61,199.26,31186.0,178.3534,178.5233,177.5756,178.1567,31186.0
2017-11-03 12:30:00,199.3,199.41,198.57,198.97,27778.0,178.1925,178.2908,177.5398,177.8974,27778.0
2017-11-03 13:00:00,199.07,200.5,198.97,200.5,23377.0,177.9868,179.2654,177.8974,179.2654,23377.0
2017-11-03 13:30:00,200.59,201.32,200.58,200.93,27280.0,179.3459,179.9985,179.3369,179.6499,27280.0
2017-11-03 14:00:00,201.03,201.25,200.06,200.21,26502.0,179.7393,179.936,178.872,179.0061,26502.0
2017-11-03 14:30:00,200.07,200.4,199.24,200.22,29100.0,178.8809,179.176,178.1388,179.015,29100.0
2017-11-03 15:00:00,200.25,200.25,199.67,200.1,27460.0,179.0419,179.0419,178.5233,178.9078,27460.0
2017-11-03 15:30:00,200.13,200.15,199.89,200.02,138359.0,178.9346,178.9525,178.72,178.8362,138359.0
2017-11-06 09:30:00,199.32,201.85,199.29,200.47,42104.0,178.2104,180.4724,178.1835,179.2386,42104.0
2017-11-06 10:00:00,200.36,203.63,200.11,203.63,62246.0,179.1402,182.0639,178.9167,182.0639,62246.0
2017-11-06 10:30:00,203.57,204.77,202.31,202.85,54141.0,182.0103,183.0832,180.8837,181.3665,54141.0
2017-11-06 11:00:00,202.68,203.78,202.38,203.74,32175.0,181.2145,182.198,180.9463,182.1622,32175.0
2017-11-06 11:30:00,203.58,203.59,202.53,203.55,68803.0,182.0192,182.0281,181.0804,181.9924,68803.0
2017-11-06 12:00:00,203.8,203.8,202.02,202.56,37976.0,182.2159,182.2159,180.6244,181.1072,37976.0
2017-11-06 12:30:00,202.46,202.89,201.56,202.57,15669.0,181.0178,181.4023,180.2131,181.1162,15669.0
2017-11-06 13:00:00,202.45,203.09,201.6,202.25,27613.0,181.0089,181.5811,180.2489,180.8301,27613.0
2017-11-06 13:30:00,202.07,203.14,201.67,202.96,29259.0,180.6691,181.6258,180.3115,181.4649,29259.0
2017-11-06 14:00:00,203.08,203.95,203.07,203.64,31133.0,181.5721,182.35,181.5632,182.0728,31133.0
2017-11-06 14:30:00,203.64,204.41,203.58,204.11,56027.0,182.0728,182.7613,182.0192,182.4931,56027.0
2017-11-06 15:00:00,204.19,204.55,203.78,204.08,33925.0,182.5646,182.8865,182.198,182.4662,33925.0
2017-11-06 15:30:00,204.05,204.39,203.55,203.58,98307.0,182.4394,182.7434,181.9924,182.0192,98307.0
2017-11-07 09:30:00,204.0,204.0,201.41,202.39,38289.0,182.3947,182.3947,180.079,180.9552,38289.0
2017-11-07 10:00:00,202.35,204.55,201.91,203.1,45217.0,180.9195,182.8865,180.5261,181.59,45217.0
2017-11-07 10:30:00,203.1,203.17,202.3,202.67,25712.0,181.59,181.6526,180.8748,181.2056,25712.0
2017-11-07 11:00:00,202.64,204.84,202.63,204.38,30276.0,181.1787,183.1458,181.1698,182.7345,30276.0
2017-11-07 11:30:00,204.43,205.62,203.89,204.19,59496.0,182.7792,183.8431,182.2964,182.5646,59496.0
2017-11-07 12:00:00,204.37,204.57,203.75,204.18,22618.0,182.7255,182.9043,182.1712,182.5556,22618.0
2017-11-07 12:30:00,204.09,204.81,204.01,204.76,25411.0,182.4752,183.1189,182.4037,183.0742,25411.0
2017-11-07 13:00:00,204.65,205.51,204.46,204.84,28427.0,182.9759,183.7448,182.806,183.1458,28427.0
2017-11-07 13:30:00,204.79,205.29,204.52,204.89,32610.0,183.101,183.5481,182.8596,183.1905,32610.0
2017-11-07 14:00:00,204.89,204.99,204.15,204.63,22870.0,183.1905,183.2799,182.5288,182.958,22870.0
2017-11-07 14:30:00,204.64,205.49,204.59,205.49,36449.0,182.9669,183.7269,182.9222,183.7269,36449.0
2017-11-07 15:00:00,205.34,206.0,205.28,205.79,38815.0,183.5928,184.1829,183.5392,183.9951,38815.0
2017-11-07 15:30:00,205.75,205.79,204.79,205.18,193109.0,183.9594,183.9951,183.101,183.4497,193109.0
2017-11-08 09:30:00,205.16,205.75,203.8,204.74,25793.0,183.4319,183.9594,182.2159,183.0563,25793.0
2017-11-08 10:00:00,204.51,205.91,204.01,205.82,42705.0,182.8507,184.1024,182.4037,184.022,42705.0
2017-11-08 10:30:00,205.53,206.38,204.95,205.69,56051.0,183.7627,184.5227,183.2441,183.9057,56051.0
2017-11-08 11:00:00,205.73,207.11,205.67,207.01,41684.0,183.9415,185.1753,183.8878,185.0859,41684.0
2017-11-08 11:30:00,206.97,207.44,206.23,207.36,42756.0,185.0502,185.4704,184.3885,185.3989,42756.0
2017-11-08 12:00:00,207.45,207.65,207.0,207.44,33274.0,185.4793,185.6581,185.077,185.4704,33274.0
2017-11-08 12:30:00,207.47,207.8,206.78,207.64,27938.0,185.4972,185.7923,184.8803,185.6492,27938.0
2017-11-08 13:00:00,207.64,208.44,207.61,208.04,77100.0,185.6492,186.3645,185.6224,186.0068,77100.0
2017-11-08 13:30:00,208.19,209.5,207.99,209.03,61553.0,186.141,187.3122,185.9621,186.892,61553.0
2017-11-08 14:00:00,209.01,210.09,208.89,210.06,70650.0,186.8741,187.8397,186.7668,187.8129,70650.0
2017-11-08 14:30:00,210.05,210.31,208.1,208.48,76660.0,187.804,188.0364,186.0605,186.4002,76660.0
2017-11-08 15:00:00,208.53,208.93,208.36,208.69,66295.0,186.4449,186.8026,186.293,186.588,66295.0
2017-11-08 15:30:00,208.68,208.84,207.63,208.15,156756.0,186.5791,186.7221,185.6403,186.1052,156756.0
2017-11-09 09:30:00,205.84,209.02,205.72,207.59,138093.0,184.0398,186.8831,183.9326,185.6045,138093.0
2017-11-09 10:00:00,207.4,207.71,204.92,205.03,183679.0,185.4346,185.7118,183.2173,183.3156,183679.0
2017-11-09 10:30:00,205.14,205.91,204.17,205.24,76041.0,183.414,184.1024,182.5467,183.5034,76041.0
2017-11-09 11:00:00,205.23,205.95,203.44,203.73,56224.0,183.4944,184.1382,181.894,182.1533,56224.0
2017-11-09 11:30:00,203.96,204.66,202.1,202.81,109410.0,182.3589,182.9848,180.6959,181.3307,109410.0
2017-11-09 12:00:00,202.83,203.01,200.08,200.54,83917.0,181.3486,181.5096,178.8899,179.3012,83917.0
2017-11-09 12:30:00,200.63,203.01,200.46,202.76,40863.0,179.3816,181.5096,179.2296,181.286,40863.0
2017-11-09 13:00:00,203.02,204.18,202.72,203.86,42111.0,181.5185,182.5556,181.2503,182.2695,42111.0
2017-11-09 13:30:00,203.85,206.98,203.85,206.02,71104.0,182.2606,185.0591,182.2606,184.2008,71104.0
2017-11-09 14:00:00,206.36,207.14,205.83,205.88,60476.0,184.5048,185.2022,184.0309,184.0756,60476.0
2017-11-09 14:30:00,205.98,207.02,205.66,205.66,63287.0,184.165,185.0949,183.8789,183.8789,63287.0
2017-11-09 15:00:00,205.74,205.9,204.63,205.06,65944.0,183.9504,184.0935,182.958,183.3425,65944.0
2017-11-09 15:30:00,205.06,206.76,204.86,206.13,216184.0,183.3425,184.8624,183.1636,184.2991,216184.0
2017-11-10 09:30:00,204.01,205.54,202.57,205.0,141204.0,183.5511,184.9276,182.2555,184.4418,141204.0
2017-11-10 10:00:00,204.79,209.87,204.41,206.08,171123.0,184.2529,188.8234,183.911,185.4135,171123.0
2017-11-10 10:30:00,206.3,207.71,202.36,207.06,285449.0,185.6114,186.88,182.0665,186.2952,285449.0
2017-11-10 11:00:00,207.12,214.5,206.74,212.76,436325.0,186.3492,192.9891,186.0073,191.4236,436325.0
2017-11-10 11:30:00,212.91,213.49,206.89,208.86,236588.0,191.5585,192.0804,186.1423,187.9147,236588.0
2017-11-10 12:00:00,208.69,209.59,207.26,208.44,185878.0,187.7617,188.5715,186.4751,187.5368,185878.0
2017-11-10 12:30:00,208.1,208.41,204.14,204.19,68428.0,187.2309,187.5098,183.668,183.713,68428.0
2017-11-10 13:00:00,204.14,205.47,203.98,204.63,57241.0,183.668,184.8647,183.5241,184.1089,57241.0
2017-11-10 13:30:00,204.7,206.02,204.65,205.12,35841.0,184.1719,185.3595,184.1269,184.5498,35841.0
2017-11-10 14:00:00,205.06,205.66,204.96,205.32,34954.0,184.4958,185.0356,184.4058,184.7297,34954.0
2017-11-10 14:30:00,205.31,205.39,203.66,204.28,52209.0,184.7207,184.7927,183.2362,183.794,52209.0
2017-11-10 15:00:00,204.22,204.71,203.99,204.14,56750.0,183.74,184.1809,183.5331,183.668,56750.0
2017-11-10 15:30:00,204.07,204.2,203.25,203.52,146643.0,183.6051,183.722,182.8673,183.1102,146643.0
2017-11-13 09:30:00,203.2,203.2,200.79,202.13,76868.0,182.8223,182.8223,180.654,181.8596,76868.0
2017-11-13 10:00:00,202.08,202.56,199.33,199.74,87377.0,181.8146,182.2465,179.3404,179.7093,87377.0
2017-11-13 10:30:00,199.91,200.15,198.97,199.02,40126.0,179.8622,180.0782,179.0165,179.0615,40126.0
2017-11-13 11:00:00,199.02,199.23,197.0,197.66,64585.0,179.0615,179.2504,177.2441,177.8379,64585.0
2017-11-13 11:30:00,197.6,198.65,197.18,198.59,45336.0,177.7839,178.7286,177.406,178.6746,45336.0
2017-11-13 12:00:00,198.59,198.95,197.2,197.2,36516.0,178.6746,178.9985,177.424,177.424,36516.0
2017-11-13 12:30:00,197.3,197.3,195.47,195.95,72824.0,177.514,177.514,175.8675,176.2994,72824.0
2017-11-13 13:00:00,195.88,196.5,194.21,196.21,88148.0,176.2364,176.7942,174.7339,176.5333,88148.0
2017-11-13 13:30:00,196.11,196.74,194.71,195.38,45571.0,176.4433,177.0101,175.1837,175.7865,45571.0
2017-11-13 14:00:00,195.28,196.38,195.17,195.34,71458.0,175.6966,176.6862,175.5976,175.7505,71458.0
2017-11-13 14:30:00,195.34,196.23,195.3,195.63,44489.0,175.7505,176.5513,175.7145,176.0115,44489.0
2017-11-13 15:00:00,195.62,196.62,195.57,196.46,64688.0,176.0025,176.9022,175.9575,176.7582,64688.0
2017-11-13 15:30:00,196.43,196.61,195.63,195.78,195392.0,176.7312,176.8932,176.0115,176.1464,195392.0
2017-11-14 09:30:00,194.5,195.12,193.87,194.63,95865.0,174.9948,175.5526,174.428,175.1117,95865.0
2017-11-14 10:00:00,194.69,195.05,193.38,194.06,65737.0,175.1657,175.4896,173.9871,174.5989,65737.0
2017-11-14 10:30:00,194.06,194.07,192.3,193.25,75866.0,174.5989,174.6079,173.0154,173.8701,75866.0
2017-11-14 11:00:00,193.25,193.25,191.69,191.7,139253.0,173.8701,173.8701,172.4666,172.4756,139253.0
2017-11-14 11:30:00,191.58,194.44,191.39,194.22,85936.0,172.3676,174.9408,172.1967,174.7429,85936.0
2017-11-14 12:00:00,194.21,195.06,194.0,194.4,54278.0,174.7339,175.4986,174.5449,174.9048,54278.0
2017-11-14 12:30:00,194.53,195.2,194.28,195.2,20873.0,175.0218,175.6246,174.7968,175.6246,20873.0
2017-11-14 13:00:00,195.08,195.32,194.65,195.3,19307.0,175.5166,175.7325,175.1297,175.7145,19307.0
2017-11-14 13:30:00,195.3,195.94,195.11,195.73,31843.0,175.7145,176.2904,175.5436,176.1014,31843.0
2017-11-14 14:00:00,195.82,196.25,195.71,196.12,25456.0,176.1824,176.5693,176.0834,176.4523,25456.0
2017-11-14 14:30:00,196.13,196.32,195.6,195.9,31651.0,176.4613,176.6323,175.9845,176.2544,31651.0
2017-11-14 15:00:00,195.88,196.24,195.88,196.07,41069.0,176.2364,176.5603,176.2364,176.4073,41069.0
2017-11-14 15:30:00,196.09,196.14,195.27,195.57,118195.0,176.4253,176.4703,175.6876,175.9575,118195.0
2017-11-15 09:30:00,194.63,197.07,193.5,195.27,40582.0,175.1117,177.307,174.0951,175.6876,40582.0
2017-11-15 10:00:00,195.26,196.62,195.17,196.45,74719.0,175.6786,176.9022,175.5976,176.7492,74719.0
2017-11-15 10:30:00,196.38,197.68,196.33,197.03,60788.0,176.6862,177.8559,176.6413,177.2711,60788.0
2017-11-15 11:00:00,196.93,198.24,196.78,197.93,55598.0,177.1811,178.3597,177.0461,178.0808,55598.0
2017-11-15 11:30:00,198.04,198.08,197.05,197.21,75062.0,178.1798,178.2158,177.289,177.433,75062.0
2017-11-15 12:00:00,197.15,197.45,196.43,197.45,38825.0,177.379,177.6489,176.7312,177.6489,38825.0
2017-11-15 12:30:00,197.39,197.41,197.02,197.25,20484.0,177.595,177.6129,177.2621,177.469,20484.0
2017-11-15 13:00:00,197.19,197.5,196.54,196.54,24342.0,177.415,177.6939,176.8302,176.8302,24342.0
2017-11-15 13:30:00,196.54,197.24,196.54,196.75,35238.0,176.8302,177.46,176.8302,177.0191,35238.0
2017-11-15 14:00:00,196.81,196.88,195.81,195.96,34470.0,177.0731,177.1361,176.1734,176.3084,34470.0
2017-11-15 14:30:00,195.96,196.07,195.65,196.02,38136.0,176.3084,176.4073,176.0294,176.3623,38136.0
2017-11-15 15:00:00,196.02,196.7,195.9,196.18,53024.0,176.3623,176.9741,176.2544,176.5063,53024.0
2017-11-15 15:30:00,196.17,196.28,195.29,195.69,98479.0,176.4973,176.5963,175.7055,176.0654,98479.0
2017-11-16 09:30:00,195.92,198.06,195.73,197.88,26310.0,176.2724,178.1978,176.1014,178.0358,26310.0
2017-11-16 10:00:00,197.88,200.33,197.87,199.63,39648.0,178.0358,180.2401,178.0268,179.6103,39648.0
2017-11-16 10:30:00,199.6,200.28,199.33,199.72,22001.0,179.5833,180.1951,179.3404,179.6913,22001.0
2017-11-16 11:00:00,199.72,200.61,199.65,200.02,19037.0,179.6913,180.492,179.6283,179.9612,19037.0
2017-11-16 11:30:00,199.97,200.16,199.29,199.62,25941.0,179.9162,180.0872,179.3044,179.6013,25941.0
2017-11-16 12:00:00,199.7,199.78,199.32,199.61,19232.0,179.6733,179.7453,179.3314,179.5923,19232.0
2017-11-16 12:30:00,199.79,199.92,199.53,199.69,14936.0,179.7543,179.8712,179.5203,179.6643,14936.0
2017-11-16 13:00:00,199.81,199.86,198.3,198.62,18835.0,179.7723,179.8173,178.4137,178.7016,18835.0
2017-11-16 13:30:00,198.58,199.11,198.58,198.75,15039.0,178.6656,179.1425,178.6656,178.8186,15039.0
2017-11-16 14:00:00,198.73,199.37,198.68,199.23,14735.0,178.8006,179.3764,178.7556,179.2504,14735.0
2017-11-16 14:30:00,199.16,199.39,198.7,199.0,17472.0,179.1874,179.3944,178.7736,179.0435,17472.0
2017-11-16 15:00:00,198.93,199.36,198.88,199.27,26613.0,178.9805,179.3674,178.9355,179.2864,26613.0
2017-11-16 15:30:00,199.34,199.36,198.41,198.5,130173.0,179.3494,179.3674,178.5127,178.5936,130173.0
2017-11-17 09:30:00,198.21,199.37,197.35,199.19,32820.0,178.3327,179.3764,177.559,179.2144,32820.0
2017-11-17 10:00:00,199.29,200.33,199.2,200.27,21793.0,179.3044,180.2401,179.2234,180.1861,21793.0
2017-11-17 10:30:00,200.25,200.72,199.66,200.08,28202.0,180.1681,180.591,179.6373,180.0152,28202.0
2017-11-17 11:00:00,200.02,200.23,198.95,199.22,14068.0,179.9612,180.1501,178.9985,179.2414,14068.0
2017-11-17 11:30:00,199.17,199.28,197.7,197.96,16298.0,179.1964,179.2954,177.8739,178.1078,16298.0
2017-11-17 12:00:00,197.96,198.37,197.5,197.89,13321.0,178.1078,178.4767,177.6939,178.0448,13321.0
2017-11-17 12:30:00,197.77,198.11,197.65,197.65,11750.0,177.9368,178.2427,177.8289,177.8289,11750.0
2017-11-17 13:00:00,197.84,198.71,197.16,197.16,38632.0,177.9998,178.7826,177.388,177.388,38632.0
2017-11-17 13:30:00,197.35,197.78,197.28,197.55,23763.0,177.559,177.9458,177.496,177.7389,23763.0
2017-11-17 14:00:00,197.5,197.67,197.36,197.46,15024.0,177.6939,177.8469,177.568,177.6579,15024.0
2017-11-17 14:30:00,197.37,197.5,196.78,197.25,24529.0,177.577,177.6939,177.0461,177.469,24529.0
2017-11-17 15:00:00,197.34,198.02,197.18,197.67,39049.0,177.55,178.1618,177.406,177.8469,39049.0
2017-11-17 15:30:00,197.79,198.28,197.4,197.82,150034.0,177.9548,178.3957,177.6039,177.9818,150034.0
2017-11-20 09:30:00,197.72,198.32,196.94,197.42,20733.0,177.8919,178.4317,177.1901,177.6219,20733.0
2017-11-20 10:00:00,197.55,199.1,197.52,198.96,28084.0,177.7389,179.1335,177.7119,179.0075,28084.0
2017-11-20 10:30:00,198.88,198.98,197.62,198.52,30073.0,178.9355,179.0255,177.8019,178.6116,30073.0
2017-11-20 11:00:00,198.45,198.61,197.88,197.88,30453.0,178.5487,178.6926,178.0358,178.0358,30453.0
2017-11-20 11:30:00,197.73,198.13,197.61,198.13,11855.0,177.9009,178.2607,177.7929,178.2607,11855.0
2017-11-20 12:00:00,198.04,198.35,197.74,198.27,18720.0,178.1798,178.4587,177.9099,178.3867,18720.0
2017-11-20 12:30:00,198.28,199.19,198.22,199.08,17949.0,178.3957,179.2144,178.3417,179.1155,17949.0
2017-11-20 13:00:00,199.08,199.16,198.66,198.89,19827.0,179.1155,179.1874,178.7376,178.9445,19827.0
2017-11-20 13:30:00,198.94,199.2,198.66,199.2,11672.0,178.9895,179.2234,178.7376,179.2234,11672.0
2017-11-20 14:00:00,199.17,199.61,199.14,199.61,20053.0,179.1964,179.5923,179.1695,179.5923,20053.0
2017-11-20 14:30:00,199.56,199.71,199.34,199.55,30912.0,179.5473,179.6823,179.3494,179.5383,30912.0
2017-11-20 15:00:00,199.61,199.73,199.36,199.39,28810.0,179.5923,179.7003,179.3674,179.3944,28810.0
2017-11-20 15:30:00,199.39,199.77,198.99,199.62,102422.0,179.3944,179.7363,179.0345,179.6013,102422.0
2017-11-21 09:30:00,200.0,201.5,199.95,201.08,21369.0,179.9432,181.2928,179.8982,180.9149,21369.0
2017-11-21 10:00:00,201.01,201.08,198.07,198.5,15136.0,180.8519,180.9149,178.2068,178.5936,15136.0
2017-11-21 10:30:00,198.65,201.74,198.6,201.74,113002.0,178.7286,181.5087,178.6836,181.5087,113002.0
2017-11-21 11:00:00,201.74,201.95,198.28,199.06,72549.0,181.5087,181.6977,178.3957,179.0975,72549.0
2017-11-21 11:30:00,199.29,199.45,198.87,199.28,12309.0,179.3044,179.4484,178.9265,179.2954,12309.0
2017-11-21 12:00:00,199.27,199.33,198.52,198.81,17410.0,179.2864,179.3404,178.6116,178.8725,17410.0
2017-11-21 12:30:00,198.91,199.15,198.61,198.96,26166.0,178.9625,179.1785,178.6926,179.0075,26166.0
2017-11-21 13:00:00,198.91,198.91,198.52,198.76,13418.0,178.9625,178.9625,178.6116,178.8276,13418.0
2017-11-21 13:30:00,198.81,199.89,198.76,199.47,27802.0,178.8725,179.8442,178.8276,179.4664,27802.0
2017-11-21 14:00:00,199.46,199.75,199.32,199.7,9557.0,179.4574,179.7183,179.3314,179.6733,9557.0
2017-11-21 14:30:00,199.72,200.22,199.63,200.04,16391.0,179.6913,180.1411,179.6103,179.9792,16391.0
2017-11-21 15:00:00,200.16,200.57,199.86,200.03,28612.0,180.0872,180.456,179.8173,179.9702,28612.0
2017-11-21 15:30:00,199.98,200.09,199.16,199.65,89730.0,179.9252,180.0242,179.1874,179.6283,89730.0
2017-11-22 09:30:00,200.43,203.94,200.43,203.49,34543.0,180.3301,183.4881,180.3301,183.0832,34543.0
2017-11-22 10:00:00,203.51,204.76,202.87,203.81,24602.0,183.1012,184.2259,182.5254,183.3711,24602.0
2017-11-22 10:30:00,203.96,204.6,203.63,203.97,14475.0,183.5061,184.0819,183.2092,183.5151,14475.0
2017-11-22 11:00:00,204.19,204.51,202.31,202.37,17973.0,183.713,184.0009,182.0216,182.0755,17973.0
2017-11-22 11:30:00,202.34,203.1,202.21,202.28,22935.0,182.0485,182.7323,181.9316,181.9946,22935.0
2017-11-22 12:00:00,202.28,202.96,202.28,202.59,12887.0,181.9946,182.6064,181.9946,182.2735,12887.0
2017-11-22 12:30:00,202.48,202.88,201.71,202.32,10578.0,182.1745,182.5344,181.4817,182.0306,10578.0
2017-11-22 13:00:00,202.28,202.39,201.69,201.88,7014.0,181.9946,182.0935,181.4637,181.6347,7014.0
2017-11-22 13:30:00,201.96,202.13,201.69,201.89,16159.0,181.7067,181.8596,181.4637,181.6437,16159.0
2017-11-22 14:00:00,201.91,201.91,200.16,200.46,15309.0,181.6617,181.6617,180.0872,180.3571,15309.0
2017-11-22 14:30:00,200.61,201.27,200.43,200.5,12623.0,180.492,181.0859,180.3301,180.3931,12623.0
2017-11-22 15:00:00,200.54,201.06,200.54,200.89,12309.0,180.4291,180.8969,180.4291,180.744,12309.0
2017-11-22 15:30:00,200.92,201.05,200.31,200.4,60869.0,180.771,180.8879,180.2221,180.3031,60869.0
2017-11-24 09:30:00,201.93,202.0,199.01,199.01,20450.0,181.6797,181.7426,179.0525,179.0525,20450.0
2017-11-24 10:00:00,199.44,199.75,198.43,198.7,17266.0,179.4394,179.7183,178.5307,178.7736,17266.0
2017-11-24 10:30:00,198.64,199.08,198.25,198.61,23963.0,178.7196,179.1155,178.3687,178.6926,23963.0
2017-11-24 11:00:00,198.66,199.45,198.58,199.34,16470.0,178.7376,179.4484,178.6656,179.3494,16470.0
2017-11-24 11:30:00,199.21,200.14,199.11,200.13,9362.0,179.2324,180.0692,179.1425,180.0602,9362.0
2017-11-24 12:00:00,200.15,200.5,200.03,200.22,7806.0,180.0782,180.3931,179.9702,180.1411,7806.0
2017-11-24 12:30:00,200.11,200.48,200.03,200.2,19707.0,180.0422,180.3751,179.9702,180.1232,19707.0
2017-11-27 09:30:00,200.68,203.02,200.33,203.0,43476.0,180.555,182.6604,180.2401,182.6424,43476.0
2017-11-27 10:00:00,203.17,203.36,201.75,202.25,33121.0,182.7953,182.9663,181.5177,181.9676,33121.0
2017-11-27 10:30:00,202.09,202.29,201.75,202.18,24922.0,181.8236,182.0036,181.5177,181.9046,24922.0
2017-11-27 11:00:00,202.08,202.29,201.06,201.34,21683.0,181.8146,182.0036,180.8969,181.1488,21683.0
2017-11-27 11:30:00,201.44,202.03,201.17,201.85,14117.0,181.2388,181.7696,180.9959,181.6077,14117.0
2017-11-27 12:00:00,201.96,201.97,201.15,201.91,10900.0,181.7067,181.7157,180.9779,181.6617,10900.0
2017-11-27 12:30:00,201.86,202.11,201.48,201.93,10700.0,181.6167,181.8416,181.2748,181.6797,10700.0
2017-11-27 13:00:00,201.94,202.16,201.74,201.88,11634.0,181.6887,181.8866,181.5087,181.6347,11634.0
2017-11-27 13:30:00,201.94,202.58,201.77,202.45,15816.0,181.6887,182.2645,181.5357,182.1475,15816.0
2017-11-27 14:00:00,202.42,202.57,202.13,202.37,18769.0,182.1205,182.2555,181.8596,182.0755,18769.0
2017-11-27 14:30:00,202.43,202.55,202.13,202.53,21655.0,182.1295,182.2375,181.8596,182.2195,21655.0
2017-11-27 15:00:00,202.48,203.09,202.0,203.08,34269.0,182.1745,182.7233,181.7426,182.7143,34269.0
2017-11-27 15:30:00,203.03,203.51,203.02,203.22,79104.0,182.6694,183.1012,182.6604,182.8403,79104.0
2017-11-28 09:30:00,203.3,206.43,202.24,205.31,62328.0,182.9123,185.7284,181.9586,184.7207,62328.0
2017-11-28 10:00:00,205.48,206.19,205.04,205.18,27329.0,184.8737,185.5125,184.4778,184.6037,27329.0
2017-11-28 10:30:00,205.17,205.71,204.98,205.0,14965.0,184.5947,185.0806,184.4238,184.4418,14965.0
2017-11-28 11:00:00,205.08,205.12,204.17,204.36,18899.0,184.5138,184.5498,183.695,183.866,18899.0
2017-11-28 11:30:00,204.42,204.9,204.35,204.84,22726.0,183.92,184.3518,183.857,184.2978,22726.0
2017-11-28 12:00:00,204.8,205.34,204.72,205.1,11033.0,184.2618,184.7477,184.1899,184.5318,11033.0
2017-11-28 12:30:00,205.21,205.65,205.21,205.65,7339.0,184.6307,185.0266,184.6307,185.0266,7339.0
2017-11-28 13:00:00,205.63,205.9,205.01,205.09,11641.0,185.0086,185.2515,184.4508,184.5228,11641.0
2017-11-28 13:30:00,205.17,205.56,204.75,205.1,9248.0,184.5947,184.9456,184.2169,184.5318,9248.0
2017-11-28 14:00:00,205.03,205.47,204.51,205.06,17651.0,184.4688,184.8647,184.0009,184.4958,17651.0
2017-11-28 14:30:00,205.08,206.94,205.0,206.94,22968.0,184.5138,186.1872,184.4418,186.1872,22968.0
2017-11-28 15:00:00,207.0,210.38,206.91,209.75,126140.0,186.2412,189.2823,186.1602,188.7154,126140.0
2017-11-28 15:30:00,209.71,212.12,209.54,211.54,301623.0,188.6795,190.8478,188.5265,190.3259,301623.0
2017-11-29 09:30:00,211.57,214.46,210.73,213.92,64458.0,190.3529,192.9531,189.5972,192.4673,64458.0
2017-11-29 10:00:00,213.73,217.2,213.09,216.12,113254.0,192.2963,195.4183,191.7205,194.4466,113254.0
2017-11-29 10:30:00,216.1,217.37,215.46,217.04,97255.0,194.4286,195.5713,193.8528,195.2744,97255.0
2017-11-29 11:00:00,216.75,218.33,215.88,215.89,78199.0,195.0135,196.435,194.2307,194.2397,78199.0
2017-11-29 11:30:00,216.03,216.41,213.72,214.0,58632.0,194.3657,194.7076,192.2873,192.5392,58632.0
2017-11-29 12:00:00,213.74,214.89,213.2,214.31,54813.0,192.3053,193.34,191.8195,192.8181,54813.0
2017-11-29 12:30:00,214.37,216.74,214.14,216.74,31769.0,192.8721,195.0045,192.6652,195.0045,31769.0
2017-11-29 13:00:00,216.88,216.95,216.1,216.76,38274.0,195.1304,195.1934,194.4286,195.0225,38274.0
2017-11-29 13:30:00,216.6,217.8,216.3,217.53,43759.0,194.8785,195.9582,194.6086,195.7152,43759.0
2017-11-29 14:00:00,217.71,218.0,215.41,215.8,33174.0,195.8772,196.1381,193.8078,194.1587,33174.0
2017-11-29 14:30:00,215.7,216.47,215.67,216.06,37666.0,194.0688,194.7615,194.0418,194.3927,37666.0
2017-11-29 15:00:00,216.14,216.85,215.91,216.84,44843.0,194.4646,195.1034,194.2577,195.0944,44843.0
2017-11-29 15:30:00,216.85,217.31,216.25,216.79,133704.0,195.1034,195.5173,194.5636,195.0494,133704.0
2017-11-30 09:30:00,216.75,219.31,216.13,219.31,67888.0,195.0135,197.3167,194.4556,197.3167,67888.0
2017-11-30 10:00:00,219.35,219.35,217.8,217.99,45402.0,197.3527,197.3527,195.9582,196.1291,45402.0
2017-11-30 10:30:00,217.85,219.34,216.8,219.34,42368.0,196.0031,197.3437,195.0584,197.3437,42368.0
2017-11-30 11:00:00,219.26,220.19,218.61,219.65,50042.0,197.2717,198.1085,196.6869,197.6226,50042.0
2017-11-30 11:30:00,219.63,220.34,219.14,219.56,30152.0,197.6046,198.2434,197.1638,197.5417,30152.0
2017-11-30 12:00:00,219.67,221.39,219.46,220.76,32871.0,197.6406,199.1881,197.4517,198.6213,32871.0
2017-11-30 12:30:00,220.87,222.41,220.59,220.59,43112.0,198.7203,200.1058,198.4684,198.4684,43112.0
2017-11-30 13:00:00,220.58,221.11,219.49,219.84,34779.0,198.4594,198.9362,197.4787,197.7936,34779.0
2017-11-30 13:30:00,219.71,220.26,218.85,220.26,31130.0,197.6766,198.1715,196.9029,198.1715,31130.0
2017-11-30 14:00:00,220.16,220.92,219.52,220.47,34062.0,198.0815,198.7653,197.5057,198.3604,34062.0
2017-11-30 14:30:00,220.33,221.56,219.55,220.44,67174.0,198.2344,199.3411,197.5327,198.3334,67174.0
2017-11-30 15:00:00,220.39,221.08,219.99,220.99,70975.0,198.2884,198.9092,197.9285,198.8283,70975.0
2017-11-30 15:30:00,220.85,221.83,220.34,221.28,101311.0,198.7023,199.584,198.2434,199.0892,101311.0
2017-12-01 09:30:00,221.07,221.31,218.0,218.76,55323.0,198.9002,199.1162,196.1381,196.8219,55323.0
2017-12-01 10:00:00,218.92,220.78,217.67,220.3,105581.0,196.9658,198.6393,195.8412,198.2074,105581.0
2017-12-01 10:30:00,219.97,220.29,217.97,218.9,38063.0,197.9105,198.1985,196.1111,196.9478,38063.0
2017-12-01 11:00:00,218.97,219.26,215.0,215.51,73525.0,197.0108,197.2717,193.439,193.8978,73525.0
2017-12-01 11:30:00,215.39,217.97,215.04,217.97,55824.0,193.7898,196.1111,193.4749,196.1111,55824.0
2017-12-01 12:00:00,218.01,218.02,216.51,216.52,44608.0,196.1471,196.1561,194.7975,194.8065,44608.0
2017-12-01 12:30:00,216.67,217.81,216.56,217.18,43671.0,194.9415,195.9672,194.8425,195.4003,43671.0
2017-12-01 13:00:00,216.95,218.11,216.71,217.38,35983.0,195.1934,196.2371,194.9775,195.5803,35983.0
2017-12-01 13:30:00,217.43,218.37,216.37,216.44,38029.0,195.6253,196.471,194.6716,194.7345,38029.0
2017-12-01 14:00:00,216.47,218.22,216.27,218.04,21976.0,194.7615,196.336,194.5816,196.1741,21976.0
2017-12-01 14:30:00,217.93,218.26,217.21,218.26,46508.0,196.0751,196.372,195.4273,196.372,46508.0
2017-12-01 15:00:00,218.25,218.45,217.74,218.45,31021.0,196.363,196.543,195.9042,196.543,31021.0
2017-12-01 15:30:00,218.47,219.26,218.23,218.23,120589.0,196.561,197.2717,196.345,196.345,120589.0
2017-12-04 09:30:00,221.41,228.0,221.41,227.03,178250.0,199.2061,205.1353,199.2061,204.2625,178250.0
2017-12-04 10:00:00,226.99,230.39,226.79,230.0,191027.0,204.2265,207.2856,204.0466,206.9347,191027.0
2017-12-04 10:30:00,229.92,231.91,227.58,229.59,208842.0,206.8627,208.6532,204.7574,206.5658,208842.0
2017-12-04 11:00:00,229.65,230.15,228.32,228.81,75120.0,206.6198,207.0697,205.4232,205.864,75120.0
2017-12-04 11:30:00,229.1,230.24,228.98,229.22,53157.0,206.1249,207.1506,206.017,206.2329,53157.0
2017-12-04 12:00:00,229.66,229.86,228.41,228.61,34560.0,206.6288,206.8087,205.5041,205.6841,34560.0
2017-12-04 12:30:00,228.67,229.21,227.63,229.18,36896.0,205.7381,206.2239,204.8024,206.1969,36896.0
2017-12-04 13:00:00,229.19,229.24,227.22,227.77,30303.0,206.2059,206.2509,204.4335,204.9283,30303.0
2017-12-04 13:30:00,227.79,229.31,227.78,228.2,35771.0,204.9463,206.3139,204.9373,205.3152,35771.0
2017-12-04 14:00:00,228.19,228.89,227.6,228.23,32564.0,205.3062,205.936,204.7754,205.3422,32564.0
2017-12-04 14:30:00,228.27,228.5,227.5,227.93,40528.0,205.3782,205.5851,204.6854,205.0723,40528.0
2017-12-04 15:00:00,227.91,228.58,227.72,228.52,46703.0,205.0543,205.6571,204.8833,205.6031,46703.0
2017-12-04 15:30:00,228.47,228.74,227.0,227.08,149195.0,205.5581,205.8011,204.2355,204.3075,149195.0
2017-12-05 09:30:00,229.17,230.26,226.88,228.0,137661.0,206.1879,207.1686,204.1276,205.1353,137661.0
2017-12-05 10:00:00,228.32,229.65,227.16,228.39,146303.0,205.4232,206.6198,204.3795,205.4862,146303.0
2017-12-05 10:30:00,228.44,230.09,228.25,229.12,79429.0,205.5311,207.0157,205.3602,206.1429,79429.0
2017-12-05 11:00:00,228.93,228.94,226.72,226.85,45686.0,205.972,205.981,203.9836,204.1006,45686.0
2017-12-05 11:30:00,227.03,227.98,227.03,227.66,32038.0,204.2625,205.1173,204.2625,204.8294,32038.0
2017-12-05 12:00:00,227.65,228.37,227.23,227.55,81579.0,204.8204,205.4682,204.4425,204.7304,81579.0
2017-12-05 12:30:00,227.8,227.97,227.02,227.15,33552.0,204.9553,205.1083,204.2535,204.3705,33552.0
2017-12-05 13:00:00,227.06,228.68,227.05,228.17,25199.0,204.2895,205.7471,204.2805,205.2882,25199.0
2017-12-05 13:30:00,228.31,228.31,227.36,227.67,21157.0,205.4142,205.4142,204.5594,204.8384,21157.0
2017-12-05 14:00:00,227.58,228.51,227.49,227.7,39334.0,204.7574,205.5941,204.6764,204.8653,39334.0
2017-12-05 14:30:00,227.68,228.13,226.04,226.18,49016.0,204.8474,205.2522,203.3718,203.4978,49016.0
2017-12-05 15:00:00,226.21,227.13,225.82,226.95,69922.0,203.5248,204.3525,203.1739,204.1906,69922.0
2017-12-05 15:30:00,226.9,227.6,226.11,226.61,139103.0,204.1456,204.7754,203.4348,203.8847,139103.0
2017-12-06 09:30:00,226.21,226.21,222.85,223.8,167656.0,203.5248,203.5248,200.5017,201.3565,167656.0
2017-12-06 10:00:00,223.77,224.51,221.82,222.42,138970.0,201.3295,201.9953,199.575,200.1148,138970.0
2017-12-06 10:30:00,222.21,223.23,221.37,222.67,176833.0,199.9259,200.8436,199.1701,200.3398,176833.0
2017-12-06 11:00:00,223.05,223.88,222.58,223.78,84319.0,200.6817,201.4284,200.2588,201.3385,84319.0
2017-12-06 11:30:00,223.5,223.84,222.64,222.87,89572.0,201.0865,201.3924,200.3128,200.5197,89572.0
2017-12-06 12:00:00,222.88,223.24,220.72,221.08,198326.0,200.5287,200.8526,198.5853,198.9092,198326.0
2017-12-06 12:30:00,220.78,222.96,220.72,222.95,82460.0,198.6393,200.6007,198.5853,200.5917,82460.0
2017-12-06 13:00:00,222.87,223.46,222.61,223.0,56573.0,200.5197,201.0505,200.2858,200.6367,56573.0
2017-12-06 13:30:00,222.9,223.11,221.51,221.62,104935.0,200.5467,200.7356,199.2961,199.3951,104935.0
2017-12-06 14:00:00,221.5,221.88,220.44,220.54,30504.0,199.2871,199.629,198.3334,198.4234,30504.0
2017-12-06 14:30:00,220.48,221.45,220.32,220.95,29600.0,198.3694,199.2421,198.2254,198.7923,29600.0
2017-12-06 15:00:00,220.95,221.35,220.34,221.35,43833.0,198.7923,199.1521,198.2434,199.1521,43833.0
2017-12-06 15:30:00,221.28,221.7,220.56,221.53,111852.0,199.0892,199.467,198.4414,199.3141,111852.0
2017-12-07 09:30:00,221.71,222.52,220.76,220.78,36591.0,199.476,200.2048,198.6213,198.6393,36591.0
2017-12-07 10:00:00,220.83,223.06,220.55,222.8,50753.0,198.6843,200.6907,198.4324,200.4567,50753.0
2017-12-07 10:30:00,222.8,223.02,222.07,222.76,30639.0,200.4567,200.6547,199.7999,200.4207,30639.0
2017-12-07 11:00:00,222.9,223.71,222.57,223.31,41354.0,200.5467,201.2755,200.2498,200.9156,41354.0
2017-12-07 11:30:00,223.28,224.11,223.0,223.15,22217.0,200.8886,201.6354,200.6367,200.7716,22217.0
2017-12-07 12:00:00,223.06,223.63,222.68,223.47,28344.0,200.6907,201.2035,200.3488,201.0595,28344.0
2017-12-07 12:30:00,223.4,223.5,222.89,223.24,28293.0,200.9966,201.0865,200.5377,200.8526,28293.0
2017-12-07 13:00:00,223.3,223.55,222.77,222.77,43125.0,200.9066,201.1315,200.4297,200.4297,43125.0
2017-12-07 13:30:00,222.77,223.12,222.2,222.27,16708.0,200.4297,200.7446,199.9169,199.9799,16708.0
2017-12-07 14:00:00,222.37,222.83,222.15,222.56,13788.0,200.0699,200.4837,199.8719,200.2408,13788.0
2017-12-07 14:30:00,222.59,222.63,222.02,222.06,19691.0,200.2678,200.3038,199.755,199.7909,19691.0
2017-12-07 15:00:00,222.15,223.05,221.92,222.43,36952.0,199.8719,200.6817,199.665,200.1238,36952.0
2017-12-07 15:30:00,222.44,222.86,221.95,222.29,77437.0,200.1328,200.5107,199.692,199.9979,77437.0
2017-12-08 09:30:00,223.04,224.13,222.54,222.76,19206.0,200.6727,201.6534,200.2228,200.4207,19206.0
2017-12-08 10:00:00,222.92,223.49,222.25,222.59,18206.0,200.5647,201.0775,199.9619,200.2678,18206.0
2017-12-08 10:30:00,223.03,223.92,223.02,223.67,25051.0,200.6637,201.4644,200.6547,201.2395,25051.0
2017-12-08 11:00:00,223.3,224.61,223.3,224.11,30937.0,200.9066,202.0852,200.9066,201.6354,30937.0
2017-12-08 11:30:00,224.11,224.88,223.56,224.38,31149.0,201.6354,202.3281,201.1405,201.8783,31149.0
2017-12-08 12:00:00,224.37,225.04,224.04,224.44,26923.0,201.8693,202.4721,201.5724,201.9323,26923.0
2017-12-08 12:30:00,224.4,224.85,224.24,224.37,10058.0,201.8963,202.3012,201.7523,201.8693,10058.0
2017-12-08 13:00:00,224.31,224.44,223.81,223.84,18074.0,201.8153,201.9323,201.3655,201.3924,18074.0
2017-12-08 13:30:00,224.05,224.08,223.53,223.7,13880.0,201.5814,201.6084,201.1135,201.2665,13880.0
2017-12-08 14:00:00,223.74,223.75,223.29,223.54,26475.0,201.3025,201.3115,200.8976,201.1225,26475.0
2017-12-08 14:30:00,223.43,223.7,223.27,223.42,16047.0,201.0236,201.2665,200.8796,201.0146,16047.0
2017-12-08 15:00:00,223.57,223.63,223.04,223.53,18348.0,201.1495,201.2035,200.6727,201.1135,18348.0
2017-12-08 15:30:00,223.52,223.86,223.13,223.85,75237.0,201.1045,201.4104,200.7536,201.4014,75237.0
2017-12-11 09:30:00,223.49,225.86,223.19,225.58,19429.0,201.0775,203.2099,200.8076,202.9579,19429.0
2017-12-11 10:00:00,225.29,225.54,224.15,224.2,32169.0,202.697,202.922,201.6714,201.7163,32169.0
2017-12-11 10:30:00,224.57,225.15,223.98,224.01,16580.0,202.0492,202.5711,201.5184,201.5454,16580.0
2017-12-11 11:00:00,223.98,224.33,223.46,223.77,17241.0,201.5184,201.8333,201.0505,201.3295,17241.0
2017-12-11 11:30:00,223.87,224.45,223.36,223.37,11544.0,201.4194,201.9413,200.9606,200.9696,11544.0
2017-12-11 12:00:00,223.38,223.38,223.09,223.3,6951.0,200.9786,200.9786,200.7177,200.9066,6951.0
2017-12-11 12:30:00,223.25,223.57,223.09,223.15,7769.0,200.8616,201.1495,200.7177,200.7716,7769.0
2017-12-11 13:00:00,223.15,223.74,223.13,223.39,9110.0,200.7716,201.3025,200.7536,200.9876,9110.0
2017-12-11 13:30:00,223.23,223.49,223.15,223.24,7498.0,200.8436,201.0775,200.7716,200.8526,7498.0
2017-12-11 14:00:00,223.18,223.43,223.18,223.29,10245.0,200.7986,201.0236,200.7986,200.8976,10245.0
2017-12-11 14:30:00,223.23,223.66,223.17,223.54,11557.0,200.8436,201.2305,200.7896,201.1225,11557.0
2017-12-11 15:00:00,223.43,223.87,223.21,223.33,13400.0,201.0236,201.4194,200.8256,200.9336,13400.0
2017-12-11 15:30:00,223.3,223.71,223.16,223.54,68073.0,200.9066,201.2755,200.7806,201.1225,68073.0
2017-12-12 09:30:00,223.45,224.23,222.41,223.99,16784.0,201.0416,201.7433,200.1058,201.5274,16784.0
2017-12-12 10:00:00,223.99,224.18,222.72,222.93,33851.0,201.5274,201.6983,200.3848,200.5737,33851.0
2017-12-12 10:30:00,222.95,223.31,222.67,222.78,17142.0,200.5917,200.9156,200.3398,200.4387,17142.0
2017-12-12 11:00:00,223.01,223.2,221.75,221.92,39087.0,200.6457,200.8166,199.512,199.665,39087.0
2017-12-12 11:30:00,222.08,222.67,221.24,222.08,42906.0,199.8089,200.3398,199.0532,199.8089,42906.0
2017-12-12 12:00:00,221.91,222.47,221.61,221.77,22692.0,199.656,200.1598,199.3861,199.53,22692.0
2017-12-12 12:30:00,221.91,222.47,221.76,222.23,37174.0,199.656,200.1598,199.521,199.9439,37174.0
2017-12-12 13:00:00,222.2,222.53,222.0,222.25,19543.0,199.9169,200.2138,199.737,199.9619,19543.0
2017-12-12 13:30:00,222.27,222.38,221.58,221.86,11679.0,199.9799,200.0789,199.3591,199.611,11679.0
2017-12-12 14:00:00,221.93,222.3,221.71,222.0,20220.0,199.674,200.0069,199.476,199.737,20220.0
2017-12-12 14:30:00,222.2,222.26,221.68,222.09,28383.0,199.9169,199.9709,199.4491,199.8179,28383.0
2017-12-12 15:00:00,222.01,222.66,221.98,222.21,30302.0,199.746,200.3308,199.719,199.9259,30302.0
2017-12-12 15:30:00,222.24,222.46,221.95,222.39,68050.0,199.9529,200.1508,199.692,200.0879,68050.0
2017-12-13 09:30:00,223.1,223.74,221.47,222.02,27613.0,200.7267,201.3025,199.2601,199.755,27613.0
2017-12-13 10:00:00,222.39,223.13,221.89,222.89,19577.0,200.0879,200.7536,199.638,200.5377,19577.0
2017-12-13 10:30:00,223.6,223.75,221.97,222.72,32649.0,201.1765,201.3115,199.71,200.3848,32649.0
2017-12-13 11:00:00,222.52,223.13,222.35,222.5,21969.0,200.2048,200.7536,200.0519,200.1868,21969.0
2017-12-13 11:30:00,222.77,222.77,221.87,222.28,14082.0,200.4297,200.4297,199.62,199.9889,14082.0
2017-12-13 12:00:00,222.21,222.79,222.07,222.79,10991.0,199.9259,200.4477,199.7999,200.4477,10991.0
2017-12-13 12:30:00,222.86,223.96,222.56,223.11,27740.0,200.5107,201.5004,200.2408,200.7356,27740.0
2017-12-13 13:00:00,223.11,223.15,222.72,223.12,13383.0,200.7356,200.7716,200.3848,200.7446,13383.0
2017-12-13 13:30:00,223.15,223.42,222.93,223.01,15194.0,200.7716,201.0146,200.5737,200.6457,15194.0
2017-12-13 14:00:00,223.09,224.38,223.09,224.23,18683.0,200.7177,201.8783,200.7177,201.7433,18683.0
2017-12-13 14:30:00,224.21,224.56,224.01,224.01,17195.0,201.7253,202.0402,201.5454,201.5454,17195.0
2017-12-13 15:00:00,224.05,224.2,223.07,223.96,20601.0,201.5814,201.7163,200.6997,201.5004,20601.0
2017-12-13 15:30:00,223.96,224.49,223.85,224.3,73193.0,201.5004,201.9773,201.4014,201.8063,73193.0
2017-12-14 09:30:00,224.35,225.69,223.95,224.91,24932.0,201.8513,203.0569,201.4914,202.3551,24932.0
2017-12-14 10:00:00,224.5,224.65,222.85,223.23,11785.0,201.9863,202.1212,200.5017,200.8436,11785.0
2017-12-14 10:30:00,223.1,223.57,222.43,222.57,12160.0,200.7267,201.1495,200.1238,200.2498,12160.0
2017-12-14 11:00:00,222.38,223.49,222.37,223.44,12243.0,200.0789,201.0775,200.0699,201.0326,12243.0
2017-12-14 11:30:00,223.24,223.66,222.88,223.66,11460.0,200.8526,201.2305,200.5287,201.2305,11460.0
2017-12-14 12:00:00,223.39,223.53,223.24,223.29,11132.0,200.9876,201.1135,200.8526,200.8976,11132.0
2017-12-14 12:30:00,223.29,223.64,223.2,223.45,22292.0,200.8976,201.2125,200.8166,201.0416,22292.0
2017-12-14 13:00:00,223.45,223.92,223.3,223.78,17817.0,201.0416,201.4644,200.9066,201.3385,17817.0
2017-12-14 13:30:00,223.92,224.11,223.25,223.32,21898.0,201.4644,201.6354,200.8616,200.9246,21898.0
2017-12-14 14:00:00,223.39,223.55,223.1,223.25,23088.0,200.9876,201.1315,200.7267,200.8616,23088.0
2017-12-14 14:30:00,223.25,223.56,223.04,223.25,41580.0,200.8616,201.1405,200.6727,200.8616,41580.0
2017-12-14 15:00:00,223.31,223.49,223.24,223.33,28068.0,200.9156,201.0775,200.8526,200.9336,28068.0
2017-12-14 15:30:00,223.28,224.03,222.48,222.69,81985.0,200.8886,201.5634,200.1688,200.3578,81985.0
2017-12-15 09:30:00,224.75,226.55,224.59,225.98,67334.0,202.2112,203.8307,202.0672,203.3178,67334.0
2017-12-15 10:00:00,225.96,227.92,225.96,227.92,39790.0,203.2998,205.0633,203.2998,205.0633,39790.0
2017-12-15 10:30:00,227.71,228.2,226.82,226.83,32202.0,204.8743,205.3152,204.0736,204.0826,32202.0
2017-12-15 11:00:00,226.93,227.53,226.1,227.49,42840.0,204.1726,204.7124,203.4258,204.6764,42840.0
2017-12-15 11:30:00,227.45,228.73,227.38,228.73,28467.0,204.6404,205.7921,204.5774,205.7921,28467.0
2017-12-15 12:00:00,228.85,229.02,228.46,228.97,36529.0,205.9,206.053,205.5491,206.008,36529.0
2017-12-15 12:30:00,228.9,229.03,228.56,229.0,29897.0,205.945,206.062,205.6391,206.035,29897.0
2017-12-15 13:00:00,228.94,229.28,228.72,229.11,17848.0,205.981,206.2869,205.7831,206.1339,17848.0
2017-12-15 13:30:00,229.13,229.76,228.96,229.63,19933.0,206.1519,206.7188,205.999,206.6018,19933.0
2017-12-15 14:00:00,229.6,229.85,229.03,229.67,41328.0,206.5748,206.7997,206.062,206.6378,41328.0
2017-12-15 14:30:00,229.64,230.43,229.63,230.34,52088.0,206.6108,207.3216,206.6018,207.2406,52088.0
2017-12-15 15:00:00,230.34,230.71,230.01,230.41,57851.0,207.2406,207.5735,206.9437,207.3036,57851.0
2017-12-15 15:30:00,230.3,230.38,229.42,229.89,229568.0,207.2046,207.2766,206.4129,206.8357,229568.0
2017-12-18 09:30:00,230.29,231.69,228.67,230.26,71629.0,207.1956,208.4552,205.7381,207.1686,71629.0
2017-12-18 10:00:00,230.14,230.81,228.13,228.56,60721.0,207.0607,207.6635,205.2522,205.6391,60721.0
2017-12-18 10:30:00,228.76,229.54,227.94,228.4,49274.0,205.819,206.5208,205.0813,205.4951,49274.0
2017-12-18 11:00:00,228.56,229.13,228.19,228.22,40981.0,205.6391,206.1519,205.3062,205.3332,40981.0
2017-12-18 11:30:00,228.13,228.81,228.08,228.65,29074.0,205.2522,205.864,205.2072,205.7201,29074.0
2017-12-18 12:00:00,228.57,230.35,228.19,230.1,19891.0,205.6481,207.2496,205.3062,207.0247,19891.0
2017-12-18 12:30:00,230.06,230.38,229.69,230.0,9991.0,206.9887,207.2766,206.6558,206.9347,9991.0
2017-12-18 13:00:00,230.05,230.16,229.34,229.38,16861.0,206.9797,207.0786,206.3409,206.3769,16861.0
2017-12-18 13:30:00,229.46,229.57,229.22,229.43,36272.0,206.4488,206.5478,206.2329,206.4219,36272.0
2017-12-18 14:00:00,229.4,230.23,229.4,229.89,27533.0,206.3949,207.1416,206.3949,206.8357,27533.0
2017-12-18 14:30:00,229.88,230.15,229.77,229.96,26099.0,206.8267,207.0697,206.7278,206.8987,26099.0
2017-12-18 15:00:00,229.94,230.51,229.84,230.15,26676.0,206.8807,207.3935,206.7907,207.0697,26676.0
2017-12-18 15:30:00,230.11,230.41,229.64,229.93,91675.0,207.0337,207.3036,206.6108,206.8717,91675.0
2017-12-19 09:30:00,230.12,230.68,228.6,229.36,35912.0,207.0427,207.5465,205.6751,206.3589,35912.0
2017-12-19 10:00:00,229.33,229.73,228.97,229.0,39581.0,206.3319,206.6918,206.008,206.035,39581.0
2017-12-19 10:30:00,229.0,229.36,228.84,229.12,14478.0,206.035,206.3589,205.891,206.1429,14478.0
2017-12-19 11:00:00,229.11,229.77,228.86,228.86,38361.0,206.1339,206.7278,205.909,205.909,38361.0
2017-12-19 11:30:00,228.95,229.66,228.89,229.17,14542.0,205.99,206.6288,205.936,206.1879,14542.0
2017-12-19 12:00:00,229.18,229.18,227.46,228.23,17545.0,206.1969,206.1969,204.6494,205.3422,17545.0
2017-12-19 12:30:00,228.19,229.24,228.19,229.16,16468.0,205.3062,206.2509,205.3062,206.1789,16468.0
2017-12-19 13:00:00,229.23,229.39,228.73,228.91,11754.0,206.2419,206.3859,205.7921,205.954,11754.0
2017-12-19 13:30:00,228.9,229.2,228.7,228.78,6285.0,205.945,206.2149,205.7651,205.837,6285.0
2017-12-19 14:00:00,228.81,229.15,228.63,228.75,13188.0,205.864,206.1699,205.7021,205.81,13188.0
2017-12-19 14:30:00,228.7,228.92,228.64,228.81,13130.0,205.7651,205.963,205.7111,205.864,13130.0
2017-12-19 15:00:00,228.92,228.92,228.49,228.79,14976.0,205.963,205.963,205.5761,205.846,14976.0
2017-12-19 15:30:00,228.84,229.33,228.44,228.64,82876.0,205.891,206.3319,205.5311,205.7111,82876.0
2017-12-20 09:30:00,230.46,230.95,229.43,230.8,22017.0,207.3486,207.7894,206.4219,207.6545,22017.0
2017-12-20 10:00:00,230.93,231.04,230.1,230.14,14058.0,207.7714,207.8704,207.0247,207.0607,14058.0
2017-12-20 10:30:00,230.37,231.13,230.02,230.96,17958.0,207.2676,207.9514,206.9527,207.7984,17958.0
2017-12-20 11:00:00,230.87,231.1,229.98,230.89,41908.0,207.7174,207.9244,206.9167,207.7354,41908.0
2017-12-20 11:30:00,230.78,231.0,230.16,230.17,9151.0,207.6365,207.8344,207.0786,207.0876,9151.0
2017-12-20 12:00:00,230.23,230.51,229.84,230.15,16410.0,207.1416,207.3935,206.7907,207.0697,16410.0
2017-12-20 12:30:00,230.17,230.67,230.12,230.55,17075.0,207.0876,207.5375,207.0427,207.4295,17075.0
2017-12-20 13:00:00,230.65,231.2,230.56,230.95,13100.0,207.5195,208.0144,207.4385,207.7894,13100.0
2017-12-20 13:30:00,231.1,231.48,231.0,231.25,7484.0,207.9244,208.2663,207.8344,208.0593,7484.0
2017-12-20 14:00:00,231.19,231.48,231.06,231.38,14903.0,208.0054,208.2663,207.8884,208.1763,14903.0
2017-12-20 14:30:00,231.44,231.5,231.14,231.37,14351.0,208.2303,208.2843,207.9604,208.1673,14351.0
2017-12-20 15:00:00,231.54,231.97,231.39,231.83,61365.0,208.3203,208.7071,208.1853,208.5812,61365.0
2017-12-20 15:30:00,231.91,232.03,230.8,230.94,114567.0,208.6532,208.7611,207.6545,207.7804,114567.0
2017-12-21 09:30:00,231.36,233.33,230.89,231.93,30146.0,208.1583,209.9307,207.7354,208.6711,30146.0
2017-12-21 10:00:00,232.0,232.64,231.75,232.4,14717.0,208.7341,209.3099,208.5092,209.094,14717.0
2017-12-21 10:30:00,232.34,233.04,231.9,232.15,24098.0,209.04,209.6698,208.6442,208.8691,24098.0
2017-12-21 11:00:00,232.35,233.3,232.35,232.8,12240.0,209.049,209.9038,209.049,209.4539,12240.0
2017-12-21 11:30:00,232.92,233.53,232.86,233.06,7524.0,209.5619,210.1107,209.5079,209.6878,7524.0
2017-12-21 12:00:00,232.91,233.37,232.43,232.65,29273.0,209.5529,209.9667,209.121,209.3189,29273.0
2017-12-21 12:30:00,232.58,233.03,232.2,232.89,31755.0,209.256,209.6608,208.9141,209.5349,31755.0
2017-12-21 13:00:00,232.95,233.89,232.95,233.48,25341.0,209.5889,210.4346,209.5889,210.0657,25341.0
2017-12-21 13:30:00,233.53,233.69,233.3,233.63,28723.0,210.1107,210.2546,209.9038,210.2007,28723.0
2017-12-21 14:00:00,233.65,234.32,233.55,234.24,35481.0,210.2187,210.8215,210.1287,210.7495,35481.0
2017-12-21 14:30:00,234.26,235.68,234.2,235.68,44467.0,210.7675,212.0451,210.7135,212.0451,44467.0
2017-12-21 15:00:00,235.6,235.69,234.56,234.78,47350.0,211.9731,212.0541,211.0374,211.2353,47350.0
2017-12-21 15:30:00,234.77,235.16,234.55,235.04,79856.0,211.2263,211.5772,211.0284,211.4693,79856.0
2017-12-22 09:30:00,234.92,235.4,232.39,233.41,22638.0,211.3613,211.7932,209.085,210.0027,22638.0
2017-12-22 10:00:00,233.28,233.95,233.01,233.82,13043.0,209.8858,210.4886,209.6428,210.3716,13043.0
2017-12-22 10:30:00,233.87,233.92,233.03,233.51,16225.0,210.4166,210.4616,209.6608,210.0927,16225.0
2017-12-22 11:00:00,233.65,235.25,233.35,235.03,20739.0,210.2187,211.6582,209.9487,211.4603,20739.0
2017-12-22 11:30:00,235.02,235.86,234.46,235.14,21771.0,211.4513,212.207,210.9474,211.5592,21771.0
2017-12-22 12:00:00,235.13,235.14,234.56,234.71,9651.0,211.5502,211.5592,211.0374,211.1724,9651.0
2017-12-22 12:30:00,234.81,234.97,234.13,234.15,4545.0,211.2623,211.4063,210.6505,210.6685,4545.0
2017-12-22 13:00:00,234.22,234.49,233.96,234.44,7846.0,210.7315,210.9744,210.4976,210.9294,7846.0
2017-12-22 13:30:00,234.57,235.14,234.57,234.9,32519.0,211.0464,211.5592,211.0464,211.3433,32519.0
2017-12-22 14:00:00,234.9,235.64,234.64,235.14,62704.0,211.3433,212.0091,211.1094,211.5592,62704.0
2017-12-22 14:30:00,235.08,235.22,234.66,235.14,51674.0,211.5053,211.6312,211.1274,211.5592,51674.0
2017-12-22 15:00:00,235.14,235.16,234.31,234.31,51633.0,211.5592,211.5772,210.8125,210.8125,51633.0
2017-12-22 15:30:00,234.36,235.02,234.22,234.89,58394.0,210.8575,211.4513,210.7315,211.3343,58394.0
2017-12-26 09:30:00,234.0,238.0,234.0,237.26,21768.0,210.5336,214.1324,210.5336,213.4666,21768.0
2017-12-26 10:00:00,237.44,237.91,236.25,236.59,52592.0,213.6286,214.0514,212.5579,212.8638,52592.0
2017-12-26 10:30:00,236.59,236.78,235.33,236.73,43853.0,212.8638,213.0348,211.7302,212.9898,43853.0
2017-12-26 11:00:00,236.59,237.16,235.4,236.32,53996.0,212.8638,213.3767,211.7932,212.6209,53996.0
2017-12-26 11:30:00,236.63,237.08,234.98,235.37,54009.0,212.8998,213.3047,211.4153,211.7662,54009.0
2017-12-26 12:00:00,235.37,235.62,234.87,234.9,18654.0,211.7662,211.9911,211.3163,211.3433,18654.0
2017-12-26 12:30:00,234.92,235.33,234.45,235.0,15972.0,211.3613,211.7302,210.9384,211.4333,15972.0
2017-12-26 13:00:00,234.98,235.39,234.75,235.39,11507.0,211.4153,211.7842,211.2083,211.7842,11507.0
2017-12-26 13:30:00,235.13,235.34,234.19,234.19,18694.0,211.5502,211.7392,210.7045,210.7045,18694.0
2017-12-26 14:00:00,234.36,234.77,234.19,234.33,18781.0,210.8575,211.2263,210.7045,210.8305,18781.0
2017-12-26 14:30:00,234.31,235.7,234.22,235.52,24342.0,210.8125,212.0631,210.7315,211.9011,24342.0
2017-12-26 15:00:00,235.63,235.82,235.34,235.57,16918.0,212.0001,212.171,211.7392,211.9461,16918.0
2017-12-26 15:30:00,235.57,236.05,235.42,235.98,37447.0,211.9461,212.378,211.8112,212.315,37447.0
2017-12-27 09:30:00,236.01,237.11,235.34,235.48,17202.0,212.342,213.3317,211.7392,211.8651,17202.0
2017-12-27 10:00:00,235.65,235.86,235.1,235.86,12265.0,212.0181,212.207,211.5232,212.207,12265.0
2017-12-27 10:30:00,235.83,236.01,235.04,235.29,43857.0,212.18,212.342,211.4693,211.6942,43857.0
2017-12-27 11:00:00,235.37,236.83,235.37,236.63,18598.0,211.7662,213.0798,211.7662,212.8998,18598.0
2017-12-27 11:30:00,236.48,236.74,236.07,236.61,12354.0,212.7649,212.9988,212.396,212.8818,12354.0
2017-12-27 12:00:00,236.63,236.83,236.31,236.4,16705.0,212.8998,213.0798,212.6119,212.6929,16705.0
2017-12-27 12:30:00,236.45,236.5,236.22,236.23,7162.0,212.7379,212.7828,212.5309,212.5399,7162.0
2017-12-27 13:00:00,236.24,236.77,235.91,236.62,14598.0,212.5489,213.0258,212.252,212.8908,14598.0
2017-12-27 13:30:00,236.56,236.77,236.44,236.59,8414.0,212.8368,213.0258,212.7289,212.8638,8414.0
2017-12-27 14:00:00,236.64,236.97,236.44,236.96,9679.0,212.9088,213.2057,212.7289,213.1967,9679.0
2017-12-27 14:30:00,236.96,236.96,236.36,236.7,16909.0,213.1967,213.1967,212.6569,212.9628,16909.0
2017-12-27 15:00:00,236.7,236.91,236.69,236.83,13537.0,212.9628,213.1517,212.9538,213.0798,13537.0
2017-12-27 15:30:00,236.88,237.06,236.51,236.86,39155.0,213.1247,213.2867,212.7918,213.1067,39155.0
2017-12-28 09:30:00,237.43,238.0,235.27,236.29,38886.0,213.6196,214.1324,211.6762,212.5939,38886.0
2017-12-28 10:00:00,236.24,236.91,235.53,236.4,36584.0,212.5489,213.1517,211.9101,212.6929,36584.0
2017-12-28 10:30:00,236.4,236.89,235.9,236.55,23004.0,212.6929,213.1337,212.243,212.8278,23004.0
2017-12-28 11:00:00,236.41,237.23,236.22,236.55,24784.0,212.7019,213.4396,212.5309,212.8278,24784.0
2017-12-28 11:30:00,236.52,237.24,236.26,237.03,8305.0,212.8008,213.4486,212.5669,213.2597,8305.0
2017-12-28 12:00:00,236.97,237.13,236.28,236.68,20341.0,213.2057,213.3497,212.5849,212.9448,20341.0
2017-12-28 12:30:00,236.86,236.94,235.98,236.0,9071.0,213.1067,213.1787,212.315,212.333,9071.0
2017-12-28 13:00:00,236.01,237.23,236.0,236.94,8550.0,212.342,213.4396,212.333,213.1787,8550.0
2017-12-28 13:30:00,237.08,237.26,236.83,237.01,9585.0,213.3047,213.4666,213.0798,213.2417,9585.0
2017-12-28 14:00:00,236.98,237.38,236.88,237.27,9486.0,213.2147,213.5746,213.1247,213.4756,9486.0
2017-12-28 14:30:00,237.39,237.56,236.9,236.9,12230.0,213.5836,213.7365,213.1427,213.1427,12230.0
2017-12-28 15:00:00,237.04,237.89,236.91,237.89,11429.0,213.2687,214.0335,213.1517,214.0335,11429.0
2017-12-28 15:30:00,237.85,238.2,237.6,237.97,50867.0,213.9975,214.3124,213.7725,214.1054,50867.0
2017-12-29 09:30:00,237.96,239.81,237.61,238.29,22937.0,214.0964,215.7609,213.7815,214.3933,22937.0
2017-12-29 10:00:00,238.01,238.59,237.55,238.59,14065.0,214.1414,214.6633,213.7275,214.6633,14065.0
2017-12-29 10:30:00,238.55,239.32,238.22,239.32,20892.0,214.6273,215.32,214.3304,215.32,20892.0
2017-12-29 11:00:00,239.28,239.67,238.77,239.67,29195.0,215.2841,215.6349,214.8252,215.6349,29195.0
2017-12-29 11:30:00,239.67,240.49,239.28,239.55,14973.0,215.6349,216.3727,215.2841,215.527,14973.0
2017-12-29 12:00:00,239.73,240.0,239.57,239.68,8200.0,215.6889,215.9319,215.545,215.6439,8200.0
2017-12-29 12:30:00,239.79,240.0,239.32,239.49,9393.0,215.7429,215.9319,215.32,215.473,9393.0
2017-12-29 13:00:00,239.33,239.52,238.8,238.8,19204.0,215.329,215.5,214.8522,214.8522,19204.0
2017-12-29 13:30:00,238.92,239.16,238.53,238.6,11347.0,214.9602,215.1761,214.6093,214.6723,11347.0
2017-12-29 14:00:00,238.49,238.85,238.33,238.5,17246.0,214.5733,214.8972,214.4293,214.5823,17246.0
2017-12-29 14:30:00,238.37,238.65,238.3,238.47,13092.0,214.4653,214.7172,214.4023,214.5553,13092.0
2017-12-29 15:00:00,238.38,238.38,237.94,238.09,22677.0,214.4743,214.4743,214.0784,214.2134,22677.0
2017-12-29 15:30:00,238.09,238.2,236.05,236.25,106930.0,214.2134,214.3124,212.378,212.5579,106930.0
2018-01-02 09:30:00,237.05,238.79,236.56,237.57,36135.0,213.2777,214.8432,212.8368,213.7455,36135.0
2018-01-02 10:00:00,237.71,238.0,235.62,235.7,24172.0,213.8715,214.1324,211.9911,212.0631,24172.0
2018-01-02 10:30:00,235.73,236.56,235.2,236.23,30641.0,212.0901,212.8368,211.6132,212.5399,30641.0
2018-01-02 11:00:00,236.24,236.37,234.91,235.47,35356.0,212.5489,212.6659,211.3523,211.8561,35356.0
2018-01-02 11:30:00,235.37,235.37,234.38,234.71,34129.0,211.7662,211.7662,210.8754,211.1724,34129.0
2018-01-02 12:00:00,234.86,235.12,234.39,234.74,23955.0,211.3073,211.5412,210.8844,211.1993,23955.0
2018-01-02 12:30:00,234.87,235.32,234.55,234.55,13818.0,211.3163,211.7212,211.0284,211.0284,13818.0
2018-01-02 13:00:00,234.67,234.75,233.91,234.48,16888.0,211.1364,211.2083,210.4526,210.9654,16888.0
2018-01-02 13:30:00,234.45,234.83,233.95,234.64,13976.0,210.9384,211.2803,210.4886,211.1094,13976.0
2018-01-02 14:00:00,234.55,234.58,233.57,234.07,26357.0,211.0284,211.0554,210.1467,210.5965,26357.0
2018-01-02 14:30:00,234.1,234.63,233.72,234.24,21721.0,210.6235,211.1004,210.2816,210.7495,21721.0
2018-01-02 15:00:00,234.23,234.56,233.0,234.43,34205.0,210.7405,211.0374,209.6338,210.9204,34205.0
2018-01-02 15:30:00,234.52,235.68,233.98,235.63,84390.0,211.0014,212.0451,210.5156,212.0001,84390.0
2018-01-03 09:30:00,235.36,236.78,232.48,234.55,75610.0,211.7572,213.0348,209.166,211.0284,75610.0
2018-01-03 10:00:00,234.44,235.97,232.74,235.15,94497.0,210.9294,212.306,209.3999,211.5682,94497.0
2018-01-03 10:30:00,235.34,235.34,232.57,233.5,58529.0,211.7392,211.7392,209.247,210.0837,58529.0
2018-01-03 11:00:00,233.41,234.01,232.4,233.82,39121.0,210.0027,210.5426,209.094,210.3716,39121.0
2018-01-03 11:30:00,233.53,234.12,232.87,233.17,36176.0,210.1107,210.6415,209.5169,209.7868,36176.0
2018-01-03 12:00:00,233.3,233.67,233.08,233.6,57954.0,209.9038,210.2367,209.7058,210.1737,57954.0
2018-01-03 12:30:00,233.71,234.0,233.24,233.73,20661.0,210.2726,210.5336,209.8498,210.2906,20661.0
2018-01-03 13:00:00,233.64,233.64,232.47,232.88,30070.0,210.2097,210.2097,209.157,209.5259,30070.0
2018-01-03 13:30:00,232.78,233.76,232.78,233.38,41015.0,209.4359,210.3176,209.4359,209.9757,41015.0
2018-01-03 14:00:00,233.38,234.31,233.38,234.25,48476.0,209.9757,210.8125,209.9757,210.7585,48476.0
2018-01-03 14:30:00,234.14,234.6,233.9,234.6,28623.0,210.6595,211.0734,210.4436,211.0734,28623.0
2018-01-03 15:00:00,234.44,234.97,234.08,234.4,36239.0,210.9294,211.4063,210.6055,210.8934,36239.0
2018-01-03 15:30:00,234.4,234.58,234.01,234.26,102238.0,210.8934,211.0554,210.5426,210.7675,102238.0
2018-01-04 09:30:00,235.04,236.87,234.33,234.67,55796.0,211.4693,213.1157,210.8305,211.1364,55796.0
2018-01-04 10:00:00,234.65,234.86,233.16,234.01,57149.0,211.1184,211.3073,209.7778,210.5426,57149.0
2018-01-04 10:30:00,233.79,234.82,233.24,234.2,37059.0,210.3446,211.2713,209.8498,210.7135,37059.0
2018-01-04 11:00:00,234.34,236.56,234.34,235.11,68169.0,210.8395,212.8368,210.8395,211.5322,68169.0
2018-01-04 11:30:00,235.28,235.28,233.6,234.34,39701.0,211.6852,211.6852,210.1737,210.8395,39701.0
2018-01-04 12:00:00,234.32,235.55,234.06,235.18,45959.0,210.8215,211.9281,210.5875,211.5952,45959.0
2018-01-04 12:30:00,235.24,235.51,234.86,235.0,29286.0,211.6492,211.8921,211.3073,211.4333,29286.0
2018-01-04 13:00:00,235.0,235.42,234.5,235.02,28948.0,211.4333,211.8112,210.9834,211.4513,28948.0
2018-01-04 13:30:00,235.13,235.33,234.9,235.11,26433.0,211.5502,211.7302,211.3433,211.5322,26433.0
2018-01-04 14:00:00,235.1,235.69,234.63,235.69,55824.0,211.5232,212.0541,211.1004,212.0541,55824.0
2018-01-04 14:30:00,235.72,236.95,235.71,235.91,49453.0,212.0811,213.1877,212.0721,212.252,49453.0
2018-01-04 15:00:00,236.0,236.32,235.55,235.91,52927.0,212.333,212.6209,211.9281,212.252,52927.0
2018-01-04 15:30:00,235.9,236.36,235.66,236.18,121303.0,212.243,212.6569,212.0271,212.4949,121303.0
2018-01-05 09:30:00,236.35,237.43,235.32,236.9,50100.0,212.6479,213.6196,211.7212,213.1427,50100.0
2018-01-05 10:00:00,236.89,237.16,236.41,236.83,52235.0,213.1337,213.3767,212.7019,213.0798,52235.0
2018-01-05 10:30:00,236.68,238.17,236.55,237.77,45063.0,212.9448,214.2854,212.8278,213.9255,45063.0
2018-01-05 11:00:00,237.61,238.35,237.61,237.8,33465.0,213.7815,214.4473,213.7815,213.9525,33465.0
2018-01-05 11:30:00,237.78,238.62,237.72,238.15,40813.0,213.9345,214.6902,213.8805,214.2674,40813.0
2018-01-05 12:00:00,238.1,238.16,237.64,237.83,24472.0,214.2224,214.2764,213.8085,213.9795,24472.0
2018-01-05 12:30:00,237.84,237.86,237.35,237.5,33477.0,213.9885,214.0065,213.5476,213.6826,33477.0
2018-01-05 13:00:00,237.32,237.66,236.64,237.03,24653.0,213.5206,213.8265,212.9088,213.2597,24653.0
2018-01-05 13:30:00,237.03,237.69,237.03,237.53,32230.0,213.2597,213.8535,213.2597,213.7096,32230.0
2018-01-05 14:00:00,237.42,237.64,237.09,237.28,44575.0,213.6106,213.8085,213.3137,213.4846,44575.0
2018-01-05 14:30:00,237.28,238.27,237.25,238.08,34249.0,213.4846,214.3753,213.4576,214.2044,34249.0
2018-01-05 15:00:00,238.12,238.36,237.94,238.32,34933.0,214.2404,214.4563,214.0784,214.4203,34933.0
2018-01-05 15:30:00,238.31,238.5,237.92,238.09,90681.0,214.4113,214.5823,214.0604,214.2134,90681.0
2018-01-08 09:30:00,237.29,238.48,236.7,238.08,46313.0,213.4936,214.5643,212.9628,214.2044,46313.0
2018-01-08 10:00:00,238.08,238.7,234.72,235.28,35070.0,214.2044,214.7622,211.1814,211.6852,35070.0
2018-01-08 10:30:00,235.28,236.34,235.08,235.97,41386.0,211.6852,212.6389,211.5053,212.306,41386.0
2018-01-08 11:00:00,235.99,236.4,235.45,235.59,81831.0,212.324,212.6929,211.8381,211.9641,81831.0
2018-01-08 11:30:00,235.73,237.07,235.56,236.41,35166.0,212.0901,213.2957,211.9371,212.7019,35166.0
2018-01-08 12:00:00,236.34,238.92,236.34,237.92,41911.0,212.6389,214.9602,212.6389,214.0604,41911.0
2018-01-08 12:30:00,237.75,237.85,237.37,237.66,23382.0,213.9075,213.9975,213.5656,213.8265,23382.0
2018-01-08 13:00:00,237.76,237.76,236.95,237.17,18841.0,213.9165,213.9165,213.1877,213.3857,18841.0
2018-01-08 13:30:00,237.23,237.31,236.49,236.6,28849.0,213.4396,213.5116,212.7739,212.8728,28849.0
2018-01-08 14:00:00,236.64,237.77,236.58,237.77,42006.0,212.9088,213.9255,212.8548,213.9255,42006.0
2018-01-08 14:30:00,237.77,238.47,237.4,237.99,29459.0,213.9255,214.5553,213.5926,214.1234,29459.0
2018-01-08 15:00:00,237.95,238.72,237.93,238.54,37296.0,214.0874,214.7802,214.0694,214.6183,37296.0
2018-01-08 15:30:00,238.53,238.99,238.1,238.29,103192.0,214.6093,215.0231,214.2224,214.3933,103192.0
2018-01-09 09:30:00,238.51,238.51,236.59,237.61,52131.0,214.5913,214.5913,212.8638,213.7815,52131.0
2018-01-09 10:00:00,237.69,238.3,236.48,236.64,32388.0,213.8535,214.4023,212.7649,212.9088,32388.0
2018-01-09 10:30:00,236.71,237.08,236.41,237.06,26802.0,212.9718,213.3047,212.7019,213.2867,26802.0
2018-01-09 11:00:00,237.06,238.07,236.93,237.75,30075.0,213.2867,214.1954,213.1697,213.9075,30075.0
2018-01-09 11:30:00,237.69,238.0,237.58,238.0,22822.0,213.8535,214.1324,213.7545,214.1324,22822.0
2018-01-09 12:00:00,237.99,238.48,237.97,238.04,21977.0,214.1234,214.5643,214.1054,214.1684,21977.0
2018-01-09 12:30:00,238.04,238.09,237.69,237.94,18083.0,214.1684,214.2134,213.8535,214.0784,18083.0
2018-01-09 13:00:00,237.99,238.4,237.6,238.4,22982.0,214.1234,214.4923,213.7725,214.4923,22982.0
2018-01-09 13:30:00,238.48,239.38,238.3,239.24,25669.0,214.5643,215.374,214.4023,215.2481,25669.0
2018-01-09 14:00:00,239.23,239.78,239.2,239.65,31479.0,215.2391,215.7339,215.2121,215.617,31479.0
2018-01-09 14:30:00,239.65,239.73,238.84,239.1,33072.0,215.617,215.6889,214.8882,215.1221,33072.0
2018-01-09 15:00:00,239.06,239.06,237.58,237.58,39447.0,215.0861,215.0861,213.7545,213.7545,39447.0
2018-01-09 15:30:00,237.57,238.21,237.05,237.29,89239.0,213.7455,214.3214,213.2777,213.4936,89239.0
2018-01-10 09:30:00,230.5,232.39,227.64,231.31,241718.0,207.3846,209.085,204.8114,208.1133,241718.0
2018-01-10 10:00:00,231.31,232.15,228.61,228.91,69551.0,208.1133,208.8691,205.6841,205.954,69551.0
2018-01-10 10:30:00,228.71,232.5,228.7,232.12,53269.0,205.7741,209.184,205.7651,208.8421,53269.0
2018-01-10 11:00:00,232.26,233.27,232.1,232.73,26464.0,208.9681,209.8768,208.8241,209.3909,26464.0
2018-01-10 11:30:00,232.48,233.26,232.0,232.44,25297.0,209.166,209.8678,208.7341,209.13,25297.0
2018-01-10 12:00:00,232.65,233.25,232.52,233.21,13668.0,209.3189,209.8588,209.202,209.8228,13668.0
2018-01-10 12:30:00,233.09,233.32,231.19,231.32,29415.0,209.7148,209.9218,208.0054,208.1223,29415.0
2018-01-10 13:00:00,231.43,232.2,231.11,232.11,14818.0,208.2213,208.9141,207.9334,208.8331,14818.0
2018-01-10 13:30:00,232.1,233.28,231.95,232.67,19866.0,208.8241,209.8858,208.6891,209.3369,19866.0
2018-01-10 14:00:00,232.81,233.31,232.61,233.05,15311.0,209.4629,209.9128,209.283,209.6788,15311.0
2018-01-10 14:30:00,233.01,233.24,232.64,232.92,19263.0,209.6428,209.8498,209.3099,209.5619,19263.0
2018-01-10 15:00:00,232.67,232.96,232.48,232.49,17501.0,209.3369,209.5979,209.166,209.175,17501.0
2018-01-10 15:30:00,232.34,232.95,231.68,231.81,77007.0,209.04,209.5889,208.4462,208.5632,77007.0
2018-01-11 09:30:00,232.5,234.85,231.7,234.38,50976.0,209.184,211.2983,208.4642,210.8754,50976.0
2018-01-11 10:00:00,234.57,234.57,232.24,233.59,70932.0,211.0464,211.0464,208.9501,210.1647,70932.0
2018-01-11 10:30:00,233.66,235.35,232.51,235.34,41133.0,210.2277,211.7482,209.193,211.7392,41133.0
2018-01-11 11:00:00,235.23,236.18,234.92,235.4,26453.0,211.6402,212.4949,211.3613,211.7932,26453.0
2018-01-11 11:30:00,235.39,236.49,235.27,235.47,27987.0,211.7842,212.7739,211.6762,211.8561,27987.0
2018-01-11 12:00:00,235.78,236.86,235.64,236.86,18605.0,212.1351,213.1067,212.0091,213.1067,18605.0
2018-01-11 12:30:00,236.8,236.94,236.1,236.85,23270.0,213.0528,213.1787,212.423,213.0977,23270.0
2018-01-11 13:00:00,237.0,237.66,236.2,237.66,22345.0,213.2327,213.8265,212.5129,213.8265,22345.0
2018-01-11 13:30:00,237.46,237.47,236.47,236.8,18248.0,213.6466,213.6556,212.7559,213.0528,18248.0
2018-01-11 14:00:00,236.88,237.13,236.09,236.63,46535.0,213.1247,213.3497,212.414,212.8998,46535.0
2018-01-11 14:30:00,236.67,236.8,235.8,236.17,29830.0,212.9358,213.0528,212.153,212.4859,29830.0
2018-01-11 15:00:00,236.26,237.46,236.26,237.23,40720.0,212.5669,213.6466,212.5669,213.4396,40720.0
2018-01-11 15:30:00,237.24,238.0,237.19,237.76,69459.0,213.4486,214.1324,213.4037,213.9165,69459.0
2018-01-12 09:30:00,238.51,239.7,237.57,238.1,29879.0,214.5913,215.6619,213.7455,214.2224,29879.0
2018-01-12 10:00:00,237.93,238.96,237.46,238.43,17791.0,214.0694,214.9961,213.6466,214.5193,17791.0
2018-01-12 10:30:00,238.26,239.1,238.02,238.11,82734.0,214.3663,215.1221,214.1504,214.2314,82734.0
2018-01-12 11:00:00,237.96,238.31,237.19,237.79,20000.0,214.0964,214.4113,213.4037,213.9435,20000.0
2018-01-12 11:30:00,237.73,238.16,237.23,237.66,16833.0,213.8895,214.2764,213.4396,213.8265,16833.0
2018-01-12 12:00:00,237.76,238.57,237.25,238.57,12977.0,213.9165,214.6453,213.4576,214.6453,12977.0
2018-01-12 12:30:00,238.36,238.36,237.12,237.46,19477.0,214.4563,214.4563,213.3407,213.6466,19477.0
2018-01-12 13:00:00,237.3,237.85,236.6,236.67,14008.0,213.5026,213.9975,212.8728,212.9358,14008.0
2018-01-12 13:30:00,236.61,237.38,236.25,236.66,31322.0,212.8818,213.5746,212.5579,212.9268,31322.0
2018-01-12 14:00:00,236.81,237.34,236.57,237.06,27491.0,213.0618,213.5386,212.8458,213.2867,27491.0
2018-01-12 14:30:00,237.18,237.19,235.94,236.47,49175.0,213.3947,213.4037,212.279,212.7559,49175.0
2018-01-12 15:00:00,236.54,236.68,235.47,235.99,60303.0,212.8188,212.9448,211.8561,212.324,60303.0
2018-01-12 15:30:00,235.95,236.11,235.34,235.7,150638.0,212.288,212.432,211.7392,212.0631,150638.0
2018-01-16 09:30:00,237.17,237.53,235.52,236.12,48702.0,213.3857,213.7096,211.9011,212.441,48702.0
2018-01-16 10:00:00,236.11,237.3,235.95,237.13,26542.0,212.432,213.5026,212.288,213.3497,26542.0
2018-01-16 10:30:00,236.88,236.88,235.34,235.93,36339.0,213.1247,213.1247,211.7392,212.27,36339.0
2018-01-16 11:00:00,235.85,235.85,234.54,235.27,25348.0,212.198,212.198,211.0194,211.6762,25348.0
2018-01-16 11:30:00,235.37,235.42,234.23,234.77,19224.0,211.7662,211.8112,210.7405,211.2263,19224.0
2018-01-16 12:00:00,234.68,235.4,234.59,234.8,31337.0,211.1454,211.7932,211.0644,211.2533,31337.0
2018-01-16 12:30:00,234.7,235.06,234.36,234.67,13519.0,211.1634,211.4873,210.8575,211.1364,13519.0
2018-01-16 13:00:00,234.64,234.92,234.47,234.88,20562.0,211.1094,211.3613,210.9564,211.3253,20562.0
2018-01-16 13:30:00,234.83,235.44,234.58,234.63,16420.0,211.2803,211.8291,211.0554,211.1004,16420.0
2018-01-16 14:00:00,234.73,234.84,232.47,232.47,27400.0,211.1903,211.2893,209.157,209.157,27400.0
2018-01-16 14:30:00,232.67,232.91,231.16,232.25,33036.0,209.3369,209.5529,207.9784,208.9591,33036.0
2018-01-16 15:00:00,232.14,233.18,232.14,232.88,51240.0,208.8601,209.7958,208.8601,209.5259,51240.0
2018-01-16 15:30:00,232.88,233.31,231.49,231.81,166659.0,209.5259,209.9128,208.2753,208.5632,166659.0
2018-01-17 09:30:00,227.62,228.35,223.62,225.19,236630.0,204.7934,205.4502,201.1945,202.6071,236630.0
2018-01-17 10:00:00,224.88,227.13,224.65,226.57,235991.0,202.3281,204.3525,202.1212,203.8487,235991.0
2018-01-17 10:30:00,226.66,226.87,225.18,225.76,146834.0,203.9296,204.1186,202.5981,203.1199,146834.0
2018-01-17 11:00:00,225.86,225.86,224.27,225.06,82425.0,203.2099,203.2099,201.7793,202.4901,82425.0
2018-01-17 11:30:00,224.96,225.26,224.43,225.03,51208.0,202.4001,202.67,201.9233,202.4631,51208.0
2018-01-17 12:00:00,224.98,225.33,224.65,224.98,83553.0,202.4181,202.733,202.1212,202.4181,83553.0
2018-01-17 12:30:00,224.98,225.49,224.91,225.03,81328.0,202.4181,202.877,202.3551,202.4631,81328.0
2018-01-17 13:00:00,225.07,225.1,224.18,224.44,42131.0,202.4991,202.5261,201.6983,201.9323,42131.0
2018-01-17 13:30:00,224.39,225.1,224.34,225.0,43730.0,201.8873,202.5261,201.8423,202.4361,43730.0
2018-01-17 14:00:00,224.99,225.1,224.57,224.62,65962.0,202.4271,202.5261,202.0492,202.0942,65962.0
2018-01-17 14:30:00,224.69,226.43,224.68,226.43,80426.0,202.1572,203.7227,202.1482,203.7227,80426.0
2018-01-17 15:00:00,226.47,226.5,224.94,225.14,68989.0,203.7587,203.7857,202.3821,202.5621,68989.0
2018-01-17 15:30:00,225.18,225.75,224.95,225.25,178088.0,202.5981,203.1109,202.3911,202.661,178088.0
2018-01-18 09:30:00,226.13,228.8,225.94,228.02,57003.0,203.4528,205.855,203.2818,205.1533,57003.0
2018-01-18 10:00:00,227.79,228.97,227.49,228.36,111665.0,204.9463,206.008,204.6764,205.4592,111665.0
2018-01-18 10:30:00,228.47,230.42,227.86,228.24,110127.0,205.5581,207.3126,205.0093,205.3512,110127.0
2018-01-18 11:00:00,228.2,228.23,226.28,226.29,160121.0,205.3152,205.3422,203.5877,203.5967,160121.0
2018-01-18 11:30:00,226.28,227.44,226.27,226.77,55844.0,203.5877,204.6314,203.5788,204.0286,55844.0
2018-01-18 12:00:00,226.8,227.7,226.66,227.7,78164.0,204.0556,204.8653,203.9296,204.8653,78164.0
2018-01-18 12:30:00,227.71,227.71,226.99,227.43,24795.0,204.8743,204.8743,204.2265,204.6224,24795.0
2018-01-18 13:00:00,227.28,227.54,226.73,227.48,43509.0,204.4875,204.7214,203.9926,204.6674,43509.0
2018-01-18 13:30:00,227.45,227.49,226.89,227.09,23603.0,204.6404,204.6764,204.1366,204.3165,23603.0
2018-01-18 14:00:00,227.08,227.18,226.75,226.86,28965.0,204.3075,204.3975,204.0106,204.1096,28965.0
2018-01-18 14:30:00,226.98,228.02,226.86,227.73,72850.0,204.2176,205.1533,204.1096,204.8923,72850.0
2018-01-18 15:00:00,227.57,227.65,227.04,227.3,58759.0,204.7484,204.8204,204.2715,204.5055,58759.0
2018-01-18 15:30:00,227.27,227.75,226.95,227.52,118768.0,204.4785,204.9103,204.1906,204.7034,118768.0
2018-01-19 09:30:00,228.48,229.55,227.12,229.09,51664.0,205.5671,206.5298,204.3435,206.116,51664.0
2018-01-19 10:00:00,229.34,229.51,228.63,229.03,34073.0,206.3409,206.4938,205.7021,206.062,34073.0
2018-01-19 10:30:00,229.22,231.73,229.22,231.3,30261.0,206.2329,208.4912,206.2329,208.1043,30261.0
2018-01-19 11:00:00,231.17,231.17,229.89,230.68,38140.0,207.9874,207.9874,206.8357,207.5465,38140.0
2018-01-19 11:30:00,230.58,231.26,230.47,230.97,20456.0,207.4565,208.0683,207.3576,207.8074,20456.0
2018-01-19 12:00:00,230.85,231.45,230.53,231.45,20932.0,207.6995,208.2393,207.4115,208.2393,20932.0
2018-01-19 12:30:00,231.45,231.89,231.32,231.36,11032.0,208.2393,208.6352,208.1223,208.1583,11032.0
2018-01-19 13:00:00,231.38,231.62,231.01,231.4,24983.0,208.1763,208.3922,207.8434,208.1943,24983.0
2018-01-19 13:30:00,231.3,231.4,230.95,231.2,13065.0,208.1043,208.1943,207.7894,208.0144,13065.0
2018-01-19 14:00:00,231.2,231.78,231.14,231.35,22598.0,208.0144,208.5362,207.9604,208.1493,22598.0
2018-01-19 14:30:00,231.45,231.88,231.12,231.12,32483.0,208.2393,208.6262,207.9424,207.9424,32483.0
2018-01-19 15:00:00,231.07,231.17,230.41,230.72,19536.0,207.8974,207.9874,207.3036,207.5825,19536.0
2018-01-19 15:30:00,230.72,230.95,229.83,230.05,95408.0,207.5825,207.7894,206.7817,206.9797,95408.0
2018-01-22 09:30:00,229.12,230.5,226.94,228.38,37804.0,206.1429,207.3846,204.1816,205.4772,37804.0
2018-01-22 10:00:00,227.88,228.28,226.55,226.85,46885.0,205.0273,205.3872,203.8307,204.1006,46885.0
2018-01-22 10:30:00,226.92,227.11,225.43,225.72,33302.0,204.1636,204.3345,202.823,203.0839,33302.0
2018-01-22 11:00:00,225.78,225.87,223.7,223.7,94686.0,203.1379,203.2189,201.2665,201.2665,94686.0
2018-01-22 11:30:00,223.7,226.51,223.25,226.51,73109.0,201.2665,203.7947,200.8616,203.7947,73109.0
2018-01-22 12:00:00,226.51,226.99,225.67,226.67,40211.0,203.7947,204.2265,203.0389,203.9386,40211.0
2018-01-22 12:30:00,226.73,228.77,226.73,228.38,71614.0,203.9926,205.828,203.9926,205.4772,71614.0
2018-01-22 13:00:00,228.49,229.05,228.18,228.86,45372.0,205.5761,206.08,205.2972,205.909,45372.0
2018-01-22 13:30:00,228.91,229.24,228.63,228.93,32936.0,205.954,206.2509,205.7021,205.972,32936.0
2018-01-22 14:00:00,228.93,229.08,227.81,227.81,30813.0,205.972,206.107,204.9643,204.9643,30813.0
2018-01-22 14:30:00,227.71,228.72,227.71,228.6,28077.0,204.8743,205.7831,204.8743,205.6751,28077.0
2018-01-22 15:00:00,228.55,229.03,228.16,228.87,34715.0,205.6301,206.062,205.2792,205.918,34715.0
2018-01-22 15:30:00,228.88,229.9,228.88,229.85,130073.0,205.927,206.8447,205.927,206.7997,130073.0
2018-01-23 09:30:00,227.56,229.86,226.5,226.84,84571.0,204.7394,206.8087,203.7857,204.0916,84571.0
2018-01-23 10:00:00,226.95,227.85,226.01,227.4,58682.0,204.1906,205.0003,203.3448,204.5954,58682.0
2018-01-23 10:30:00,227.36,229.51,227.01,229.45,51802.0,204.5594,206.4938,204.2445,206.4398,51802.0
2018-01-23 11:00:00,229.43,230.11,229.12,229.78,56367.0,206.4219,207.0337,206.1429,206.7368,56367.0
2018-01-23 11:30:00,229.67,230.1,229.07,229.54,36427.0,206.6378,207.0247,206.098,206.5208,36427.0
2018-01-23 12:00:00,229.6,229.83,228.06,228.62,33191.0,206.5748,206.7817,205.1892,205.6931,33191.0
2018-01-23 12:30:00,228.65,230.09,228.65,229.8,31438.0,205.7201,207.0157,205.7201,206.7547,31438.0
2018-01-23 13:00:00,229.97,230.6,229.7,230.58,39798.0,206.9077,207.4745,206.6648,207.4565,39798.0
2018-01-23 13:30:00,230.61,230.73,229.85,230.64,52397.0,207.4835,207.5915,206.7997,207.5105,52397.0
2018-01-23 14:00:00,230.64,230.8,229.39,230.17,68609.0,207.5105,207.6545,206.3859,207.0876,68609.0
2018-01-23 14:30:00,230.14,230.65,229.79,230.24,59116.0,207.0607,207.5195,206.7458,207.1506,59116.0
2018-01-23 15:00:00,230.17,231.09,229.73,230.75,84266.0,207.0876,207.9154,206.6918,207.6095,84266.0
2018-01-23 15:30:00,230.76,230.85,228.98,229.45,223595.0,207.6185,207.6995,206.017,206.4398,223595.0
2018-01-24 09:30:00,258.39,263.39,257.28,259.53,598589.0,232.4776,236.9762,231.4789,233.5033,598589.0
2018-01-24 10:00:00,259.35,263.97,258.9,261.46,362823.0,233.3414,237.498,232.9365,235.2398,362823.0
2018-01-24 10:30:00,261.7,268.65,260.55,267.3,352029.0,235.4557,241.7087,234.421,240.4941,352029.0
2018-01-24 11:00:00,267.48,269.33,260.72,261.31,312860.0,240.6561,242.3205,234.574,235.1048,312860.0
2018-01-24 11:30:00,261.24,264.09,260.48,262.95,201323.0,235.0418,237.606,234.358,236.5803,201323.0
2018-01-24 12:00:00,262.92,269.0,262.91,265.47,169873.0,236.5533,242.0236,236.5443,238.8476,169873.0
2018-01-24 12:30:00,265.76,267.0,264.74,266.54,137820.0,239.1085,240.2242,238.1908,239.8103,137820.0
2018-01-24 13:00:00,266.57,268.88,266.38,268.18,123113.0,239.8373,241.9157,239.6664,241.2859,123113.0
2018-01-24 13:30:00,268.3,270.83,268.14,268.53,130884.0,241.3938,243.6701,241.2499,241.6008,130884.0
2018-01-24 14:00:00,268.53,271.97,268.53,271.0,181334.0,241.6008,244.6958,241.6008,243.8231,181334.0
2018-01-24 14:30:00,271.15,271.97,270.69,271.06,137490.0,243.958,244.6958,243.5441,243.877,137490.0
2018-01-24 15:00:00,270.93,272.49,270.79,272.13,132406.0,243.7601,245.1636,243.6341,244.8397,132406.0
2018-01-24 15:30:00,272.07,274.25,271.65,271.96,371881.0,244.7857,246.7471,244.4079,244.6868,371881.0
2018-01-25 09:30:00,275.0,283.93,274.26,279.93,492269.0,247.4219,255.4564,246.7561,251.8575,492269.0
2018-01-25 10:00:00,280.0,282.75,279.31,282.58,287349.0,251.9205,254.3947,251.2997,254.2418,287349.0
2018-01-25 10:30:00,282.58,286.14,280.31,286.08,178945.0,254.2418,257.4448,252.1994,257.3908,178945.0
2018-01-25 11:00:00,286.06,290.86,285.87,290.07,260578.0,257.3728,261.6914,257.2018,260.9806,260578.0
2018-01-25 11:30:00,290.3,291.78,288.76,289.76,205067.0,261.1876,262.5192,259.802,260.7017,205067.0
2018-01-25 12:00:00,289.75,293.98,289.7,293.7,191434.0,260.6927,264.4985,260.6477,264.2466,191434.0
2018-01-25 12:30:00,293.57,295.16,292.49,293.13,258553.0,264.1296,265.5602,263.1579,263.7338,258553.0
2018-01-25 13:00:00,293.24,296.0,292.95,295.09,158817.0,263.8327,266.316,263.5718,265.4972,158817.0
2018-01-25 13:30:00,295.08,298.12,294.94,297.94,185321.0,265.4882,268.2234,265.3623,268.0614,185321.0
2018-01-25 14:00:00,297.97,298.15,293.19,295.0,179433.0,268.0884,268.2503,263.7878,265.4162,179433.0
2018-01-25 14:30:00,294.93,295.1,284.37,287.56,346773.0,265.3533,265.5062,255.8523,258.7223,346773.0
2018-01-25 15:00:00,287.2,287.96,283.5,287.15,332953.0,258.3985,259.0822,255.0695,258.3535,332953.0
2018-01-25 15:30:00,287.17,287.74,284.95,286.36,511297.0,258.3715,258.8843,256.3741,257.6427,511297.0
2018-01-26 09:30:00,287.98,290.26,283.45,286.2,161734.0,259.1002,261.1516,255.0245,257.4987,161734.0
2018-01-26 10:00:00,286.22,287.55,285.0,285.62,76063.0,257.5167,258.7134,256.4191,256.9769,76063.0
2018-01-26 10:30:00,285.52,286.21,282.75,282.97,62018.0,256.8869,257.5077,254.3947,254.5927,62018.0
2018-01-26 11:00:00,283.03,283.45,282.32,283.45,99663.0,254.6466,255.0245,254.0078,255.0245,99663.0
2018-01-26 11:30:00,283.44,287.41,283.26,286.66,62302.0,255.0155,258.5874,254.8536,257.9126,62302.0
2018-01-26 12:00:00,286.57,286.7,284.43,284.95,33832.0,257.8316,257.9486,255.9062,256.3741,33832.0
2018-01-26 12:30:00,284.8,286.29,284.79,285.96,43501.0,256.2391,257.5797,256.2301,257.2828,43501.0
2018-01-26 13:00:00,285.8,286.29,285.52,285.9,47270.0,257.1388,257.5797,256.8869,257.2288,47270.0
2018-01-26 13:30:00,285.92,285.95,284.1,284.46,42392.0,257.2468,257.2738,255.6093,255.9332,42392.0
2018-01-26 14:00:00,284.46,285.38,283.35,284.87,52158.0,255.9332,256.761,254.9345,256.3021,52158.0
2018-01-26 14:30:00,284.87,285.56,284.26,284.87,45250.0,256.3021,256.9229,255.7533,256.3021,45250.0
2018-01-26 15:00:00,285.0,285.61,284.02,284.43,58695.0,256.4191,256.9679,255.5374,255.9062,58695.0
2018-01-26 15:30:00,284.42,285.82,284.31,285.28,202261.0,255.8972,257.1568,255.7983,256.671,202261.0
2018-01-29 09:30:00,285.53,287.98,283.0,283.49,86024.0,256.8959,259.1002,254.6196,255.0605,86024.0
2018-01-29 10:00:00,283.39,284.15,279.46,282.28,126154.0,254.9705,255.6543,251.4346,253.9718,126154.0
2018-01-29 10:30:00,282.27,282.33,278.38,279.61,112001.0,253.9629,254.0168,250.463,251.5696,112001.0
2018-01-29 11:00:00,279.66,279.85,277.29,277.81,58921.0,251.6146,251.7855,249.4823,249.9501,58921.0
2018-01-29 11:30:00,278.02,280.22,277.41,279.23,45014.0,250.1391,252.1184,249.5902,251.2277,45014.0
2018-01-29 12:00:00,279.18,280.13,278.8,278.8,55197.0,251.1827,252.0375,250.8408,250.8408,55197.0
2018-01-29 12:30:00,278.95,279.32,278.02,278.12,55479.0,250.9758,251.3087,250.1391,250.229,55479.0
2018-01-29 13:00:00,278.01,279.03,277.55,277.55,51834.0,250.1301,251.0478,249.7162,249.7162,51834.0
2018-01-29 13:30:00,277.53,277.63,275.7,275.8,50253.0,249.6982,249.7882,248.0517,248.1417,50253.0
2018-01-29 14:00:00,276.0,276.3,275.46,275.61,64733.0,248.3216,248.5915,247.8358,247.9707,64733.0
2018-01-29 14:30:00,275.62,275.7,273.65,274.98,116167.0,247.9797,248.0517,246.2073,247.4039,116167.0
2018-01-29 15:00:00,274.87,276.58,274.86,275.57,104431.0,247.305,248.8435,247.296,247.9348,104431.0
2018-01-29 15:30:00,275.61,275.76,273.95,274.5,146298.0,247.9707,248.1057,246.4772,246.9721,146298.0
2018-01-30 09:30:00,273.48,274.87,269.1,269.98,86132.0,246.0543,247.305,242.1136,242.9053,86132.0
2018-01-30 10:00:00,270.09,272.58,269.43,272.5,53026.0,243.0043,245.2446,242.4105,245.1726,53026.0
2018-01-30 10:30:00,272.12,274.01,271.81,272.19,54203.0,244.8307,246.5312,244.5518,244.8937,54203.0
2018-01-30 11:00:00,272.19,272.72,271.23,271.5,43590.0,244.8937,245.3706,244.03,244.2729,43590.0
2018-01-30 11:30:00,271.25,272.4,271.02,271.63,46452.0,244.048,245.0827,243.841,244.3899,46452.0
2018-01-30 12:00:00,271.76,271.76,270.09,270.45,48169.0,244.5068,244.5068,243.0043,243.3282,48169.0
2018-01-30 12:30:00,270.61,272.51,270.61,272.45,35212.0,243.4722,245.1816,243.4722,245.1276,35212.0
2018-01-30 13:00:00,272.33,272.58,271.14,271.66,30409.0,245.0197,245.2446,243.949,244.4169,30409.0
2018-01-30 13:30:00,271.49,274.59,271.48,274.18,24990.0,244.2639,247.053,244.2549,246.6841,24990.0
2018-01-30 14:00:00,274.38,274.87,273.76,274.49,34278.0,246.8641,247.305,246.3063,246.9631,34278.0
2018-01-30 14:30:00,274.45,275.47,274.24,274.96,51311.0,246.9271,247.8448,246.7381,247.3859,51311.0
2018-01-30 15:00:00,274.97,276.43,274.53,276.28,86723.0,247.3949,248.7085,246.999,248.5736,86723.0
2018-01-30 15:30:00,276.32,276.76,275.4,275.4,145655.0,248.6095,249.0054,247.7818,247.7818,145655.0
2018-01-31 09:30:00,275.98,277.41,272.93,273.59,63784.0,248.3036,249.5902,245.5595,246.1533,63784.0
2018-01-31 10:00:00,273.68,275.31,273.11,274.06,58167.0,246.2343,247.7008,245.7215,246.5762,58167.0
2018-01-31 10:30:00,274.28,274.8,271.92,272.67,22590.0,246.7741,247.242,244.6508,245.3256,22590.0
2018-01-31 11:00:00,273.05,273.81,271.29,272.75,32215.0,245.6675,246.3513,244.084,245.3976,32215.0
2018-01-31 11:30:00,272.83,273.21,271.18,271.46,20399.0,245.4695,245.8114,243.985,244.2369,20399.0
2018-01-31 12:00:00,271.57,271.79,270.24,271.0,26579.0,244.3359,244.5338,243.1393,243.8231,26579.0
2018-01-31 12:30:00,271.25,272.8,271.25,272.24,21313.0,244.048,245.4425,244.048,244.9387,21313.0
2018-01-31 13:00:00,272.16,272.73,271.58,272.02,25796.0,244.8667,245.3796,244.3449,244.7408,25796.0
2018-01-31 13:30:00,271.95,272.23,270.56,270.56,26649.0,244.6778,244.9297,243.4272,243.4272,26649.0
2018-01-31 14:00:00,270.21,271.55,269.65,270.23,38560.0,243.1123,244.3179,242.6084,243.1303,38560.0
2018-01-31 14:30:00,270.25,270.31,267.51,269.37,68731.0,243.1483,243.2022,240.683,242.3565,68731.0
2018-01-31 15:00:00,269.4,269.64,268.32,269.05,52356.0,242.3835,242.5994,241.4118,242.0686,52356.0
2018-01-31 15:30:00,269.13,270.76,269.13,269.7,198167.0,242.1406,243.6071,242.1406,242.6534,198167.0
2018-02-01 09:30:00,267.03,271.22,267.03,269.77,56780.0,240.2512,244.021,240.2512,242.7164,56780.0
2018-02-01 10:00:00,269.97,272.29,269.1,269.35,47119.0,242.8963,244.9837,242.1136,242.3385,47119.0
2018-02-01 10:30:00,269.36,270.05,264.28,265.45,43713.0,242.3475,242.9683,237.777,238.8296,43713.0
2018-02-01 11:00:00,265.7,267.08,264.89,266.28,41427.0,239.0546,240.2962,238.3258,239.5764,41427.0
2018-02-01 11:30:00,266.22,268.36,266.22,268.3,26293.0,239.5224,241.4478,239.5224,241.3938,26293.0
2018-02-01 12:00:00,268.18,269.77,268.17,268.23,29850.0,241.2859,242.7164,241.2769,241.3308,29850.0
2018-02-01 12:30:00,268.23,269.0,268.14,268.57,13083.0,241.3308,242.0236,241.2499,241.6367,13083.0
2018-02-01 13:00:00,268.71,268.93,267.25,267.3,32459.0,241.7627,241.9606,240.4491,240.4941,32459.0
2018-02-01 13:30:00,267.35,267.55,266.08,266.2,17476.0,240.5391,240.719,239.3964,239.5044,17476.0
2018-02-01 14:00:00,266.14,266.45,264.28,265.84,50318.0,239.4504,239.7293,237.777,239.1805,50318.0
2018-02-01 14:30:00,265.91,266.68,265.0,265.7,41071.0,239.2435,239.9363,238.4248,239.0546,41071.0
2018-02-01 15:00:00,265.63,265.89,264.59,264.8,53238.0,238.9916,239.2255,238.0559,238.2448,53238.0
2018-02-01 15:30:00,264.68,266.72,264.24,266.32,148297.0,238.1368,239.9723,237.741,239.6124,148297.0
2018-02-02 09:30:00,265.12,265.12,262.48,264.01,31090.0,238.5327,238.5327,236.1575,237.534,31090.0
2018-02-02 10:00:00,263.59,263.72,262.03,263.08,47626.0,237.1562,237.2731,235.7526,236.6973,47626.0
2018-02-02 10:30:00,262.93,263.33,261.68,262.35,47361.0,236.5623,236.9222,235.4377,236.0405,47361.0
2018-02-02 11:00:00,262.22,263.68,262.0,262.31,68282.0,235.9235,237.2371,235.7256,236.0045,68282.0
2018-02-02 11:30:00,262.33,262.54,260.82,260.82,27743.0,236.0225,236.2115,234.6639,234.6639,27743.0
2018-02-02 12:00:00,260.75,263.88,260.75,263.88,18663.0,234.601,237.4171,234.601,237.4171,18663.0
2018-02-02 12:30:00,263.9,265.19,263.69,264.25,25583.0,237.4351,238.5957,237.2461,237.75,25583.0
2018-02-02 13:00:00,264.11,264.28,262.61,262.94,19324.0,237.624,237.777,236.2744,236.5713,19324.0
2018-02-02 13:30:00,263.21,263.34,261.76,261.76,19295.0,236.8143,236.9312,235.5097,235.5097,19295.0
2018-02-02 14:00:00,261.71,262.16,260.37,260.49,27637.0,235.4647,235.8696,234.2591,234.367,27637.0
2018-02-02 14:30:00,260.58,261.23,260.16,260.78,35146.0,234.448,235.0328,234.0701,234.628,35146.0
2018-02-02 15:00:00,260.71,261.28,260.17,260.76,68497.0,234.565,235.0778,234.0791,234.61,68497.0
2018-02-02 15:30:00,260.76,260.95,259.47,259.63,114848.0,234.61,234.7809,233.4493,233.5933,114848.0
2018-02-05 09:30:00,257.85,260.95,256.29,259.61,72363.0,231.9918,234.7809,230.5882,233.5753,72363.0
2018-02-05 10:00:00,260.0,261.99,259.49,261.55,76998.0,233.9262,235.7166,233.4673,235.3207,76998.0
2018-02-05 10:30:00,261.75,261.77,259.94,261.24,50975.0,235.5007,235.5187,233.8722,235.0418,50975.0
2018-02-05 11:00:00,261.55,262.01,260.81,261.1,56725.0,235.3207,235.7346,234.6549,234.9159,56725.0
2018-02-05 11:30:00,260.61,260.78,258.44,259.8,40835.0,234.475,234.628,232.5226,233.7462,40835.0
2018-02-05 12:00:00,259.68,259.68,257.44,257.79,36456.0,233.6383,233.6383,231.6229,231.9378,36456.0
2018-02-05 12:30:00,257.86,259.45,257.81,257.81,24384.0,232.0008,233.4313,231.9558,231.9558,24384.0
2018-02-05 13:00:00,258.39,258.39,255.81,256.23,42946.0,232.4776,232.4776,230.1564,230.5342,42946.0
2018-02-05 13:30:00,256.15,257.67,255.62,257.67,54427.0,230.4623,231.8298,229.9854,231.8298,54427.0
2018-02-05 14:00:00,257.56,257.56,255.46,255.82,40922.0,231.7309,231.7309,229.8415,230.1654,40922.0
2018-02-05 14:30:00,256.03,257.22,254.44,254.45,42531.0,230.3543,231.425,228.9238,228.9328,42531.0
2018-02-05 15:00:00,254.55,258.36,250.34,257.6,80600.0,229.0227,232.4506,225.2349,231.7669,80600.0
2018-02-05 15:30:00,257.96,259.66,254.29,254.3,193128.0,232.0908,233.6203,228.7888,228.7978,193128.0
2018-02-06 09:30:00,247.17,263.1,247.17,260.02,124725.0,222.3828,236.7153,222.3828,233.9442,124725.0
2018-02-06 10:00:00,260.16,261.43,256.55,257.88,90505.0,234.0701,235.2128,230.8222,232.0188,90505.0
2018-02-06 10:30:00,257.9,260.3,254.77,258.31,65780.0,232.0368,234.1961,229.2207,232.4057,65780.0
2018-02-06 11:00:00,258.47,258.91,255.6,255.76,63038.0,232.5496,232.9455,229.9674,230.1114,63038.0
2018-02-06 11:30:00,255.84,258.06,255.46,257.4,32977.0,230.1834,232.1807,229.8415,231.5869,32977.0
2018-02-06 12:00:00,257.39,260.29,257.09,260.29,25244.0,231.5779,234.1871,231.308,234.1871,25244.0
2018-02-06 12:30:00,260.57,261.71,258.06,259.37,34399.0,234.439,235.4647,232.1807,233.3594,34399.0
2018-02-06 13:00:00,258.75,258.75,256.72,257.31,19417.0,232.8015,232.8015,230.9751,231.5059,19417.0
2018-02-06 13:30:00,257.35,258.3,256.16,257.0,33068.0,231.5419,232.3967,230.4713,231.227,33068.0
2018-02-06 14:00:00,256.89,257.82,256.13,257.0,26599.0,231.1281,231.9648,230.4443,231.227,26599.0
2018-02-06 14:30:00,256.5,260.8,256.5,260.6,33014.0,230.7772,234.6459,230.7772,234.466,33014.0
2018-02-06 15:00:00,260.84,262.01,258.87,259.55,55531.0,234.6819,235.7346,232.9095,233.5213,55531.0
2018-02-06 15:30:00,259.54,261.35,258.07,259.13,161752.0,233.5123,235.1408,232.1897,233.1434,161752.0
2018-02-07 09:30:00,259.01,260.27,257.4,257.45,49726.0,233.0355,234.1691,231.5869,231.6319,49726.0
2018-02-07 10:00:00,257.28,258.66,256.92,258.03,25272.0,231.4789,232.7206,231.155,232.1537,25272.0
2018-02-07 10:30:00,257.75,260.07,256.66,259.9,28868.0,231.9018,233.9892,230.9211,233.8362,28868.0
2018-02-07 11:00:00,259.62,260.86,259.01,259.37,25381.0,233.5843,234.6999,233.0355,233.3594,25381.0
2018-02-07 11:30:00,259.08,259.92,258.3,259.38,15731.0,233.0984,233.8542,232.3967,233.3684,15731.0
2018-02-07 12:00:00,259.52,261.2,259.52,261.19,17059.0,233.4943,235.0058,233.4943,234.9968,17059.0
2018-02-07 12:30:00,261.27,261.27,259.29,259.39,15708.0,235.0688,235.0688,233.2874,233.3773,15708.0
2018-02-07 13:00:00,259.38,260.16,257.37,257.97,28841.0,233.3684,234.0701,231.5599,232.0998,28841.0
2018-02-07 13:30:00,258.23,260.49,257.94,260.16,18059.0,232.3337,234.367,232.0728,234.0701,18059.0
2018-02-07 14:00:00,259.95,260.49,258.05,260.49,19378.0,233.8812,234.367,232.1717,234.367,19378.0
2018-02-07 14:30:00,260.54,260.83,258.1,259.57,47231.0,234.412,234.6729,232.2167,233.5393,47231.0
2018-02-07 15:00:00,259.69,261.79,259.61,261.79,32573.0,233.6473,235.5367,233.5753,235.5367,32573.0
2018-02-07 15:30:00,261.79,262.51,259.98,260.14,153227.0,235.5367,236.1845,233.9082,234.0521,153227.0
2018-02-08 09:30:00,259.59,259.86,257.32,258.77,37273.0,233.5573,233.8002,231.5149,232.8195,37273.0
2018-02-08 10:00:00,258.78,261.5,258.3,260.44,43280.0,232.8285,235.2757,232.3967,234.322,43280.0
2018-02-08 10:30:00,260.41,261.58,258.92,259.34,30724.0,234.2951,235.3477,232.9545,233.3324,30724.0
2018-02-08 11:00:00,259.2,261.45,258.9,259.12,29603.0,233.2064,235.2308,232.9365,233.1344,29603.0
2018-02-08 11:30:00,259.37,260.89,258.85,259.33,19965.0,233.3594,234.7269,232.8915,233.3234,19965.0
2018-02-08 12:00:00,259.41,260.38,259.1,259.48,30296.0,233.3953,234.2681,233.1164,233.4583,30296.0
2018-02-08 12:30:00,259.26,260.0,257.5,258.43,23946.0,233.2604,233.9262,231.6769,232.5136,23946.0
2018-02-08 13:00:00,258.31,260.58,257.58,260.23,28565.0,232.4057,234.448,231.7489,234.1331,28565.0
2018-02-08 13:30:00,259.82,264.07,259.47,264.07,66531.0,233.7642,237.588,233.4493,237.588,66531.0
2018-02-08 14:00:00,263.83,265.03,263.12,263.31,48717.0,237.3721,238.4517,236.7333,236.9042,48717.0
2018-02-08 14:30:00,263.15,263.42,261.78,262.61,50720.0,236.7603,237.0032,235.5277,236.2744,50720.0
2018-02-08 15:00:00,262.63,263.4,260.7,262.47,82092.0,236.2924,236.9852,234.556,236.1485,82092.0
2018-02-08 15:30:00,262.47,262.71,258.66,258.69,120333.0,236.1485,236.3644,232.7206,232.7475,120333.0
2018-02-09 09:30:00,259.43,263.38,258.39,261.43,69567.0,234.5309,238.1018,233.5907,236.3389,69567.0
2018-02-09 10:00:00,261.12,264.21,261.11,262.14,109515.0,236.0587,238.8521,236.0497,236.9808,109515.0
2018-02-09 10:30:00,262.17,262.75,259.75,262.24,138942.0,237.0079,237.5323,234.8202,237.0712,138942.0
2018-02-09 11:00:00,262.3,263.9,260.58,261.38,61750.0,237.1254,238.5719,235.5705,236.2937,61750.0
2018-02-09 11:30:00,261.38,262.11,259.33,259.84,91853.0,236.2937,236.9537,234.4405,234.9015,91853.0
2018-02-09 12:00:00,260.02,260.02,256.54,258.06,92910.0,235.0643,235.0643,231.9183,233.2924,92910.0
2018-02-09 12:30:00,257.82,260.06,256.51,259.82,33435.0,233.0754,235.1004,231.8911,234.8835,33435.0
2018-02-09 13:00:00,259.7,259.9,258.04,258.88,37000.0,234.775,234.9558,233.2743,234.0337,37000.0
2018-02-09 13:30:00,258.62,262.88,256.76,262.06,47679.0,233.7986,237.6498,232.1172,236.9085,47679.0
2018-02-09 14:00:00,261.8,268.49,261.8,265.42,96028.0,236.6734,242.7214,236.6734,239.946,96028.0
2018-02-09 14:30:00,265.79,266.58,264.41,264.76,52537.0,240.2805,240.9947,239.0329,239.3493,52537.0
2018-02-09 15:00:00,264.54,266.4,263.36,265.29,65584.0,239.1505,240.8319,238.0837,239.8285,65584.0
2018-02-09 15:30:00,265.25,269.34,264.83,267.48,188902.0,239.7923,243.4898,239.4126,241.8083,188902.0
2018-02-12 09:30:00,269.43,272.0,268.12,270.29,143839.0,243.5711,245.8945,242.3869,244.3486,143839.0
2018-02-12 10:00:00,270.34,271.54,268.7,269.62,169967.0,244.3938,245.4786,242.9112,243.7429,169967.0
2018-02-12 10:30:00,269.75,270.59,268.26,270.04,82246.0,243.8604,244.6198,242.5134,244.1226,82246.0
2018-02-12 11:00:00,270.05,270.21,268.31,269.81,77600.0,244.1316,244.2763,242.5586,243.9147,77600.0
2018-02-12 11:30:00,269.49,271.56,268.71,271.53,39672.0,243.6254,245.4967,242.9202,245.4696,39672.0
2018-02-12 12:00:00,271.16,271.63,270.32,270.81,34700.0,245.1351,245.56,244.3757,244.8187,34700.0
2018-02-12 12:30:00,270.39,270.4,269.49,269.5,25702.0,244.439,244.448,243.6254,243.6344,25702.0
2018-02-12 13:00:00,269.6,270.0,268.48,269.01,21596.0,243.7248,244.0864,242.7123,243.1914,21596.0
2018-02-12 13:30:00,269.05,271.33,268.25,270.83,24538.0,243.2276,245.2888,242.5044,244.8368,24538.0
2018-02-12 14:00:00,270.87,271.37,270.43,271.1,38449.0,244.8729,245.3249,244.4752,245.0809,38449.0
2018-02-12 14:30:00,271.16,271.36,269.12,269.61,38553.0,245.1351,245.3159,243.2909,243.7339,38553.0
2018-02-12 15:00:00,269.43,271.68,269.39,270.63,45245.0,243.5711,245.6052,243.535,244.656,45245.0
2018-02-12 15:30:00,270.53,270.94,267.84,269.57,150356.0,244.5656,244.9362,242.1337,243.6977,150356.0
2018-02-13 09:30:00,267.18,269.89,265.94,269.32,90479.0,241.5371,243.987,240.4161,243.4717,90479.0
2018-02-13 10:00:00,269.53,270.83,268.5,270.04,54658.0,243.6615,244.8368,242.7304,244.1226,54658.0
2018-02-13 10:30:00,270.42,272.08,269.01,270.42,59164.0,244.4661,245.9668,243.1914,244.4661,59164.0
2018-02-13 11:00:00,270.43,270.64,269.23,269.64,35086.0,244.4752,244.665,243.3903,243.761,35086.0
2018-02-13 11:30:00,269.51,271.31,269.06,270.41,17344.0,243.6435,245.2707,243.2366,244.4571,17344.0
2018-02-13 12:00:00,270.41,271.88,269.84,271.47,42988.0,244.4571,245.786,243.9418,245.4153,42988.0
2018-02-13 12:30:00,271.47,271.53,269.77,270.33,34829.0,245.4153,245.4696,243.8785,244.3848,34829.0
2018-02-13 13:00:00,270.19,271.17,269.75,270.22,24704.0,244.2582,245.1441,243.8604,244.2853,24704.0
2018-02-13 13:30:00,270.2,271.17,270.07,270.76,19101.0,244.2672,245.1441,244.1497,244.7735,19101.0
2018-02-13 14:00:00,270.86,271.79,270.71,271.35,25658.0,244.8639,245.7046,244.7283,245.3069,25658.0
2018-02-13 14:30:00,271.32,271.33,269.88,271.06,35238.0,245.2797,245.2888,243.9779,245.0447,35238.0
2018-02-13 15:00:00,270.87,271.5,270.24,271.45,40236.0,244.8729,245.4425,244.3034,245.3973,40236.0
2018-02-13 15:30:00,271.42,272.58,271.09,271.4,133409.0,245.3701,246.4188,245.0718,245.3521,133409.0
2018-02-14 09:30:00,268.61,269.51,265.84,267.35,81368.0,242.8298,243.6435,240.3257,241.6908,81368.0
2018-02-14 10:00:00,267.43,267.75,265.48,266.41,71030.0,241.7631,242.0524,240.0002,240.841,71030.0
2018-02-14 10:30:00,267.0,267.79,262.58,263.93,106660.0,241.3744,242.0885,237.3786,238.599,106660.0
2018-02-14 11:00:00,264.23,265.04,262.19,264.68,66069.0,238.8702,239.6025,237.026,239.277,66069.0
2018-02-14 11:30:00,264.77,264.93,262.57,262.95,54066.0,239.3584,239.503,237.3695,237.7131,54066.0
2018-02-14 12:00:00,262.99,265.93,262.98,265.28,29740.0,237.7492,240.4071,237.7402,239.8194,29740.0
2018-02-14 12:30:00,265.35,265.67,263.5,263.73,32853.0,239.8827,240.172,238.2103,238.4182,32853.0
2018-02-14 13:00:00,263.87,265.12,263.3,263.88,50391.0,238.5448,239.6748,238.0295,238.5538,50391.0
2018-02-14 13:30:00,263.99,264.55,263.25,264.1,27899.0,238.6532,239.1595,237.9843,238.7527,27899.0
2018-02-14 14:00:00,264.24,264.61,262.05,262.08,43865.0,238.8793,239.2137,236.8994,236.9266,43865.0
2018-02-14 14:30:00,262.08,263.33,261.52,263.09,60111.0,236.9266,238.0566,236.4203,237.8396,60111.0
2018-02-14 15:00:00,263.29,265.52,263.29,264.89,69394.0,238.0204,240.0364,238.0204,239.4669,69394.0
2018-02-14 15:30:00,264.86,265.05,263.48,264.76,115308.0,239.4397,239.6115,238.1922,239.3493,115308.0
2018-02-15 09:30:00,266.71,268.83,265.34,266.92,66657.0,241.1122,243.0287,239.8737,241.302,66657.0
2018-02-15 10:00:00,267.12,267.36,264.24,266.7,49695.0,241.4828,241.6998,238.8793,241.1032,49695.0
2018-02-15 10:30:00,266.82,266.91,263.67,263.87,33468.0,241.2116,241.293,238.364,238.5448,33468.0
2018-02-15 11:00:00,263.68,266.72,263.68,266.32,38531.0,238.373,241.1212,238.373,240.7596,38531.0
2018-02-15 11:30:00,266.39,266.79,265.36,266.79,24578.0,240.8229,241.1845,239.8918,241.1845,24578.0
2018-02-15 12:00:00,266.79,267.39,265.6,265.61,28445.0,241.1845,241.7269,240.1087,240.1178,28445.0
2018-02-15 12:30:00,265.62,267.76,265.27,267.76,25368.0,240.1268,242.0614,239.8104,242.0614,25368.0
2018-02-15 13:00:00,267.76,269.69,267.49,267.71,30072.0,242.0614,243.8062,241.8173,242.0162,30072.0
2018-02-15 13:30:00,267.75,268.81,267.12,268.42,25100.0,242.0524,243.0106,241.4828,242.6581,25100.0
2018-02-15 14:00:00,268.68,271.87,268.67,271.61,33194.0,242.8931,245.777,242.8841,245.5419,33194.0
2018-02-15 14:30:00,271.42,271.42,269.98,270.61,30106.0,245.3701,245.3701,244.0683,244.6379,30106.0
2018-02-15 15:00:00,270.73,271.24,269.7,269.9,32671.0,244.7464,245.2074,243.8152,243.996,32671.0
2018-02-15 15:30:00,269.89,269.96,268.56,269.65,115980.0,243.987,244.0503,242.7846,243.77,115980.0
2018-02-16 09:30:00,269.45,270.92,268.4,270.25,33185.0,243.5892,244.9181,242.64,244.3124,33185.0
2018-02-16 10:00:00,270.24,270.84,269.15,269.98,25859.0,244.3034,244.8458,243.318,244.0683,25859.0
2018-02-16 10:30:00,270.07,270.69,269.39,270.58,26413.0,244.1497,244.7102,243.535,244.6108,26413.0
2018-02-16 11:00:00,270.31,271.2,270.03,270.09,20195.0,244.3667,245.1713,244.1136,244.1678,20195.0
2018-02-16 11:30:00,270.11,270.75,270.1,270.5,20775.0,244.1859,244.7644,244.1768,244.5384,20775.0
2018-02-16 12:00:00,270.7,270.74,269.84,270.03,8343.0,244.7192,244.7554,243.9418,244.1136,8343.0
2018-02-16 12:30:00,270.15,270.84,269.68,269.99,10332.0,244.222,244.8458,243.7971,244.0774,10332.0
2018-02-16 13:00:00,270.35,270.35,267.74,267.79,12032.0,244.4028,244.4028,242.0433,242.0885,12032.0
2018-02-16 13:30:00,267.65,269.27,267.33,268.25,14040.0,241.962,243.4265,241.6727,242.5044,14040.0
2018-02-16 14:00:00,268.44,268.44,266.61,267.06,19245.0,242.6762,242.6762,241.0218,241.4286,19245.0
2018-02-16 14:30:00,266.92,268.09,266.75,267.46,24238.0,241.302,242.3597,241.1484,241.7902,24238.0
2018-02-16 15:00:00,267.5,268.21,266.76,267.92,24162.0,241.8264,242.4682,241.1574,242.2061,24162.0
2018-02-16 15:30:00,267.99,267.99,266.65,266.66,78410.0,242.2693,242.2693,241.058,241.067,78410.0
2018-02-20 09:30:00,264.49,266.64,263.44,265.86,43294.0,239.1053,241.0489,238.156,240.3438,43294.0
2018-02-20 10:00:00,266.14,268.0,265.72,267.69,26329.0,240.5969,242.2784,240.2172,241.9981,26329.0
2018-02-20 10:30:00,267.48,268.07,266.6,266.88,33058.0,241.8083,242.3417,241.0127,241.2659,33058.0
2018-02-20 11:00:00,267.09,267.97,266.46,267.31,22827.0,241.4557,242.2513,240.8862,241.6546,22827.0
2018-02-20 11:30:00,267.4,267.76,266.63,267.35,13777.0,241.736,242.0614,241.0399,241.6908,13777.0
2018-02-20 12:00:00,267.44,267.7,266.52,266.84,23719.0,241.7721,242.0072,240.9404,241.2297,23719.0
2018-02-20 12:30:00,267.01,267.1,266.19,266.19,9351.0,241.3834,241.4648,240.6421,240.6421,9351.0
2018-02-20 13:00:00,266.09,266.22,264.91,265.02,8410.0,240.5517,240.6692,239.4849,239.5844,8410.0
2018-02-20 13:30:00,264.94,265.62,264.6,264.75,8603.0,239.5121,240.1268,239.2047,239.3403,8603.0
2018-02-20 14:00:00,265.21,265.26,264.42,264.64,6967.0,239.7562,239.8014,239.042,239.2409,6967.0
2018-02-20 14:30:00,264.49,264.82,263.87,263.97,12953.0,239.1053,239.4036,238.5448,238.6352,12953.0
2018-02-20 15:00:00,263.99,264.13,262.57,263.22,30977.0,238.6532,238.7798,237.3695,237.9571,30977.0
2018-02-20 15:30:00,263.34,264.09,263.01,263.61,68945.0,238.0656,238.7436,237.7673,238.3097,68945.0
2018-02-21 09:30:00,264.33,266.91,264.33,266.13,18683.0,238.9606,241.293,238.9606,240.5879,18683.0
2018-02-21 10:00:00,265.92,266.87,264.91,266.47,20624.0,240.398,241.2568,239.4849,240.8952,20624.0
2018-02-21 10:30:00,266.54,266.55,264.98,264.98,22965.0,240.9585,240.9675,239.5482,239.5482,22965.0
2018-02-21 11:00:00,265.06,265.79,264.32,265.4,18391.0,239.6206,240.2805,238.9516,239.9279,18391.0
2018-02-21 11:30:00,265.09,265.6,264.36,264.78,33736.0,239.6477,240.1087,238.9877,239.3674,33736.0
2018-02-21 12:00:00,264.69,265.15,263.96,265.11,43218.0,239.2861,239.7019,238.6261,239.6658,43218.0
2018-02-21 12:30:00,265.18,265.6,264.36,265.35,15181.0,239.729,240.1087,238.9877,239.8827,15181.0
2018-02-21 13:00:00,265.35,265.55,264.91,264.93,20966.0,239.8827,240.0635,239.4849,239.503,20966.0
2018-02-21 13:30:00,265.08,265.84,265.03,265.23,22900.0,239.6386,240.3257,239.5934,239.7742,22900.0
2018-02-21 14:00:00,265.14,266.94,265.05,265.91,29354.0,239.6929,241.3201,239.6115,240.389,29354.0
2018-02-21 14:30:00,266.01,266.2,264.51,264.77,23114.0,240.4794,240.6511,239.1233,239.3584,23114.0
2018-02-21 15:00:00,264.88,264.89,263.19,264.03,25171.0,239.4578,239.4669,237.93,238.6894,25171.0
2018-02-21 15:30:00,264.12,264.51,261.78,261.9,70346.0,238.7708,239.1233,236.6554,236.7638,70346.0
2018-02-22 09:30:00,263.62,264.62,262.54,264.2,16407.0,238.3188,239.2228,237.3424,238.8431,16407.0
2018-02-22 10:00:00,264.2,264.62,262.5,262.77,25828.0,238.8431,239.2228,237.3063,237.5503,25828.0
2018-02-22 10:30:00,262.86,263.92,262.52,263.81,30740.0,237.6317,238.59,237.3243,238.4905,30740.0
2018-02-22 11:00:00,263.44,264.85,263.24,264.85,44325.0,238.156,239.4307,237.9752,239.4307,44325.0
2018-02-22 11:30:00,264.77,266.16,264.7,265.67,45411.0,239.3584,240.615,239.2951,240.172,45411.0
2018-02-22 12:00:00,265.73,265.73,264.58,264.97,28210.0,240.2262,240.2262,239.1866,239.5392,28210.0
2018-02-22 12:30:00,265.0,265.22,263.74,263.92,24582.0,239.5663,239.7652,238.4272,238.59,24582.0
2018-02-22 13:00:00,263.75,264.5,263.74,263.91,20750.0,238.4363,239.1143,238.4272,238.5809,20750.0
2018-02-22 13:30:00,263.98,264.55,263.25,263.98,34686.0,238.6442,239.1595,237.9843,238.6442,34686.0
2018-02-22 14:00:00,263.94,265.04,263.94,264.68,27259.0,238.608,239.6025,238.608,239.277,27259.0
2018-02-22 14:30:00,264.69,264.69,263.46,263.6,50770.0,239.2861,239.2861,238.1741,238.3007,50770.0
2018-02-22 15:00:00,263.7,264.57,262.81,264.1,68482.0,238.3911,239.1776,237.5865,238.7527,68482.0
2018-02-22 15:30:00,264.26,264.41,262.83,263.68,79358.0,238.8973,239.0329,237.6046,238.373,79358.0
2018-02-23 09:30:00,264.87,266.59,263.15,265.49,22786.0,239.4488,241.0037,237.8939,240.0093,22786.0
2018-02-23 10:00:00,265.69,266.53,265.22,265.34,12843.0,240.1901,240.9495,239.7652,239.8737,12843.0
2018-02-23 10:30:00,265.28,265.66,264.84,264.84,51242.0,239.8194,240.163,239.4217,239.4217,51242.0
2018-02-23 11:00:00,264.67,264.89,263.84,264.23,15042.0,239.268,239.4669,238.5176,238.8702,15042.0
2018-02-23 11:30:00,264.31,264.55,263.37,264.31,14592.0,238.9425,239.1595,238.0928,238.9425,14592.0
2018-02-23 12:00:00,264.13,265.16,263.95,263.95,8500.0,238.7798,239.711,238.6171,238.6171,8500.0
2018-02-23 12:30:00,264.12,265.0,264.07,264.36,24657.0,238.7708,239.5663,238.7256,238.9877,24657.0
2018-02-23 13:00:00,264.36,264.45,263.95,263.96,6800.0,238.9877,239.0691,238.6171,238.6261,6800.0
2018-02-23 13:30:00,263.99,264.47,263.95,264.33,7115.0,238.6532,239.0872,238.6171,238.9606,7115.0
2018-02-23 14:00:00,264.31,264.58,264.06,264.56,12649.0,238.9425,239.1866,238.7165,239.1685,12649.0
2018-02-23 14:30:00,264.75,264.81,264.22,264.55,51095.0,239.3403,239.3945,238.8612,239.1595,51095.0
2018-02-23 15:00:00,264.56,265.87,264.55,265.44,43218.0,239.1685,240.3528,239.1595,239.9641,43218.0
2018-02-23 15:30:00,265.46,266.54,265.04,266.24,64204.0,239.9822,240.9585,239.6025,240.6873,64204.0
2018-02-26 09:30:00,267.24,268.39,267.11,267.84,21568.0,241.5913,242.631,241.4738,242.1337,21568.0
2018-02-26 10:00:00,267.99,268.0,266.28,266.33,13909.0,242.2693,242.2784,240.7235,240.7687,13909.0
2018-02-26 10:30:00,266.43,267.44,266.23,267.44,19217.0,240.8591,241.7721,240.6783,241.7721,19217.0
2018-02-26 11:00:00,267.32,268.48,267.21,267.94,12223.0,241.6636,242.7123,241.5642,242.2241,12223.0
2018-02-26 11:30:00,268.09,268.09,266.71,267.49,8685.0,242.3597,242.3597,241.1122,241.8173,8685.0
2018-02-26 12:00:00,267.3,268.8,267.3,268.8,17234.0,241.6456,243.0016,241.6456,243.0016,17234.0
2018-02-26 12:30:00,268.68,268.69,267.88,268.42,34742.0,242.8931,242.9022,242.1699,242.6581,34742.0
2018-02-26 13:00:00,268.36,269.07,268.17,269.07,8572.0,242.6038,243.2457,242.4321,243.2457,8572.0
2018-02-26 13:30:00,269.07,269.61,268.4,269.56,44065.0,243.2457,243.7339,242.64,243.6887,44065.0
2018-02-26 14:00:00,269.59,270.18,269.38,269.61,15870.0,243.7158,244.2492,243.5259,243.7339,15870.0
2018-02-26 14:30:00,269.75,270.1,269.0,269.63,13377.0,243.8604,244.1768,243.1824,243.7519,13377.0
2018-02-26 15:00:00,269.73,270.68,269.14,270.68,27669.0,243.8423,244.7012,243.309,244.7012,27669.0
2018-02-26 15:30:00,270.5,271.37,270.04,270.92,112000.0,244.5384,245.3249,244.1226,244.9181,112000.0
2018-02-27 09:30:00,271.7,274.0,271.01,271.31,36514.0,245.6233,247.7025,244.9995,245.2707,36514.0
2018-02-27 10:00:00,271.03,271.13,268.85,268.92,20519.0,245.0176,245.108,243.0468,243.1101,20519.0
2018-02-27 10:30:00,268.91,268.91,267.48,267.49,29826.0,243.101,243.101,241.8083,241.8173,29826.0
2018-02-27 11:00:00,267.12,269.11,266.84,267.78,26398.0,241.4828,243.2818,241.2297,242.0795,26398.0
2018-02-27 11:30:00,268.29,268.59,266.82,267.0,17915.0,242.5405,242.8118,241.2116,241.3744,17915.0
2018-02-27 12:00:00,266.72,267.95,266.72,267.77,21698.0,241.1212,242.2332,241.1212,242.0705,21698.0
2018-02-27 12:30:00,267.74,268.55,267.43,268.37,18824.0,242.0433,242.7756,241.7631,242.6129,18824.0
2018-02-27 13:00:00,268.21,268.42,267.33,267.81,15666.0,242.4682,242.6581,241.6727,242.1066,15666.0
2018-02-27 13:30:00,267.7,268.62,267.36,268.46,16056.0,242.0072,242.8389,241.6998,242.6942,16056.0
2018-02-27 14:00:00,268.56,268.56,267.02,267.71,25970.0,242.7846,242.7846,241.3924,242.0162,25970.0
2018-02-27 14:30:00,267.59,268.28,267.11,267.4,25336.0,241.9077,242.5315,241.4738,241.736,25336.0
2018-02-27 15:00:00,267.33,267.74,266.08,266.43,20056.0,241.6727,242.0433,240.5427,240.8591,20056.0
2018-02-27 15:30:00,266.31,266.8,264.78,264.8,83874.0,240.7506,241.1936,239.3674,239.3855,83874.0
2018-02-28 09:30:00,266.6,267.24,264.67,265.38,23613.0,241.0127,241.5913,239.268,239.9098,23613.0
2018-02-28 10:00:00,265.59,265.59,264.01,264.22,33444.0,240.0997,240.0997,238.6713,238.8612,33444.0
2018-02-28 10:30:00,264.44,264.76,263.44,263.72,49318.0,239.0601,239.3493,238.156,238.4092,49318.0
2018-02-28 11:00:00,263.86,264.36,263.0,263.75,19213.0,238.5357,238.9877,237.7583,238.4363,19213.0
2018-02-28 11:30:00,263.51,264.59,262.98,264.28,14466.0,238.2193,239.1957,237.7402,238.9154,14466.0
2018-02-28 12:00:00,264.26,264.52,263.24,263.64,35382.0,238.8973,239.1324,237.9752,238.3368,35382.0
2018-02-28 12:30:00,263.66,264.86,263.59,263.59,33956.0,238.3549,239.4397,238.2916,238.2916,33956.0
2018-02-28 13:00:00,263.6,265.33,263.6,265.14,13830.0,238.3007,239.8646,238.3007,239.6929,13830.0
2018-02-28 13:30:00,264.89,265.39,263.65,264.5,58709.0,239.4669,239.9189,238.3459,239.1143,58709.0
2018-02-28 14:00:00,264.29,265.1,264.23,264.76,15401.0,238.9245,239.6567,238.8702,239.3493,15401.0
2018-02-28 14:30:00,264.73,264.93,263.54,263.94,38227.0,239.3222,239.503,238.2464,238.608,38227.0
2018-02-28 15:00:00,264.04,264.8,263.17,263.31,32327.0,238.6984,239.3855,237.9119,238.0385,32327.0
2018-02-28 15:30:00,263.18,263.68,261.55,261.57,136920.0,237.921,238.373,236.4474,236.4655,136920.0
2018-03-01 09:30:00,260.97,261.53,257.66,258.17,34941.0,235.9231,236.4293,232.9308,233.3918,34941.0
2018-03-01 10:00:00,257.85,261.32,257.69,261.09,71408.0,233.1025,236.2395,232.9579,236.0316,71408.0
2018-03-01 10:30:00,261.12,262.51,260.87,261.01,84151.0,236.0587,237.3153,235.8327,235.9593,84151.0
2018-03-01 11:00:00,261.02,261.61,259.44,259.8,26132.0,235.9683,236.5017,234.5399,234.8654,26132.0
2018-03-01 11:30:00,259.81,261.63,259.34,260.63,30329.0,234.8744,236.5198,234.4495,235.6157,30329.0
2018-03-01 12:00:00,260.77,260.99,259.16,259.6,32288.0,235.7423,235.9412,234.2868,234.6846,32288.0
2018-03-01 12:30:00,259.53,259.94,258.66,259.48,18209.0,234.6213,234.992,233.8348,234.5761,18209.0
2018-03-01 13:00:00,259.31,259.31,257.65,258.55,21641.0,234.4224,234.4224,232.9217,233.7354,21641.0
2018-03-01 13:30:00,258.35,258.51,256.12,256.14,27627.0,233.5546,233.6992,231.5386,231.5567,27627.0
2018-03-01 14:00:00,256.25,256.73,254.01,255.58,81911.0,231.6561,232.09,229.6311,231.0504,81911.0
2018-03-01 14:30:00,255.74,256.29,254.47,255.03,57987.0,231.1951,231.6923,230.0469,230.5532,57987.0
2018-03-01 15:00:00,255.23,256.89,254.51,256.73,80827.0,230.734,232.2347,230.0831,232.09,80827.0
2018-03-01 15:30:00,256.84,257.16,255.18,255.46,198326.0,232.1895,232.4788,230.6888,230.9419,198326.0
2018-03-02 09:30:00,253.4,254.96,248.75,249.23,78976.0,229.0796,230.4899,224.8759,225.3099,78976.0
2018-03-02 10:00:00,249.22,251.51,249.14,250.35,66569.0,225.3008,227.371,225.2285,226.3224,66569.0
2018-03-02 10:30:00,250.6,251.52,250.03,250.9,57392.0,226.5484,227.3801,226.0331,226.8196,57392.0
2018-03-02 11:00:00,250.77,252.57,250.02,252.14,29348.0,226.7021,228.3293,226.024,227.9406,29348.0
2018-03-02 11:30:00,252.14,253.5,251.34,252.98,82405.0,227.9406,229.17,227.2173,228.6999,82405.0
2018-03-02 12:00:00,253.08,254.35,252.85,254.35,16726.0,228.7903,229.9385,228.5824,229.9385,16726.0
2018-03-02 12:30:00,254.21,255.73,253.85,255.36,31506.0,229.8119,231.186,229.4864,230.8515,31506.0
2018-03-02 13:00:00,255.34,255.34,253.95,254.09,23503.0,230.8334,230.8334,229.5768,229.7034,23503.0
2018-03-02 13:30:00,254.1,254.31,252.85,253.14,22509.0,229.7125,229.9023,228.5824,228.8446,22509.0
2018-03-02 14:00:00,253.55,254.87,253.27,253.62,61948.0,229.2152,230.4086,228.9621,229.2785,61948.0
2018-03-02 14:30:00,253.79,254.55,253.17,253.5,30416.0,229.4322,230.1193,228.8717,229.17,30416.0
2018-03-02 15:00:00,253.47,254.11,252.87,253.77,36681.0,229.1429,229.7215,228.6005,229.4141,36681.0
2018-03-02 15:30:00,253.72,255.65,253.72,255.29,123403.0,229.3689,231.1137,229.3689,230.7882,123403.0
2018-03-05 09:30:00,254.85,258.21,254.28,256.63,25155.0,230.3905,233.428,229.8752,231.9996,25155.0
2018-03-05 10:00:00,256.8,257.71,256.55,256.69,23512.0,232.1533,232.976,231.9273,232.0539,23512.0
2018-03-05 10:30:00,256.78,258.15,256.35,257.89,20797.0,232.1352,233.3737,231.7465,233.1387,20797.0
2018-03-05 11:00:00,257.92,260.12,257.92,259.98,73471.0,233.1658,235.1547,233.1658,235.0281,73471.0
2018-03-05 11:30:00,259.81,260.11,259.15,259.7,13102.0,234.8744,235.1456,234.2778,234.775,13102.0
2018-03-05 12:00:00,259.39,259.89,258.65,259.22,16513.0,234.4947,234.9467,233.8258,234.3411,16513.0
2018-03-05 12:30:00,259.21,259.4,258.88,259.13,16294.0,234.332,234.5038,234.0337,234.2597,16294.0
2018-03-05 13:00:00,259.29,260.77,259.27,260.37,39035.0,234.4043,235.7423,234.3863,235.3807,39035.0
2018-03-05 13:30:00,260.36,260.43,259.21,259.59,21541.0,235.3716,235.4349,234.332,234.6755,21541.0
2018-03-05 14:00:00,259.74,259.95,258.64,258.96,15733.0,234.8111,235.001,233.8167,234.106,15733.0
2018-03-05 14:30:00,258.85,260.61,258.76,260.61,36087.0,234.0066,235.5976,233.9252,235.5976,36087.0
2018-03-05 15:00:00,260.53,261.51,260.35,260.58,45168.0,235.5253,236.4113,235.3626,235.5705,45168.0
2018-03-05 15:30:00,260.56,261.35,259.76,259.92,80330.0,235.5524,236.2666,234.8292,234.9739,80330.0
2018-03-06 09:30:00,262.89,265.05,260.83,263.76,51018.0,237.6588,239.6115,235.7965,238.4453,51018.0
2018-03-06 10:00:00,263.83,266.95,262.91,266.51,42119.0,238.5086,241.3292,237.6769,240.9314,42119.0
2018-03-06 10:30:00,266.77,267.02,265.59,266.88,26661.0,241.1664,241.3924,240.0997,241.2659,26661.0
2018-03-06 11:00:00,266.99,269.13,266.88,267.57,53616.0,241.3653,243.2999,241.2659,241.8897,53616.0
2018-03-06 11:30:00,267.63,269.35,267.52,268.26,46475.0,241.9439,243.4988,241.8445,242.5134,46475.0
2018-03-06 12:00:00,268.3,270.0,267.8,269.74,60132.0,242.5496,244.0864,242.0976,243.8514,60132.0
2018-03-06 12:30:00,269.68,272.62,269.37,272.17,93018.0,243.7971,246.455,243.5169,246.0482,93018.0
2018-03-06 13:00:00,272.3,273.25,271.58,272.28,60851.0,246.1657,247.0245,245.5148,246.1476,60851.0
2018-03-06 13:30:00,272.4,272.4,270.01,271.49,71342.0,246.2561,246.2561,244.0955,245.4334,71342.0
2018-03-06 14:00:00,271.34,271.94,270.89,271.89,28266.0,245.2978,245.8402,244.891,245.795,28266.0
2018-03-06 14:30:00,271.83,272.37,267.88,267.89,96736.0,245.7408,246.229,242.1699,242.1789,96736.0
2018-03-06 15:00:00,267.98,270.03,267.98,269.56,137659.0,242.2603,244.1136,242.2603,243.6887,137659.0
2018-03-06 15:30:00,269.43,270.28,266.5,267.75,208608.0,243.5711,244.3396,240.9223,242.0524,208608.0
2018-03-07 09:30:00,264.67,265.47,262.93,264.25,30647.0,239.268,239.9912,237.695,238.8883,30647.0
2018-03-07 10:00:00,264.25,266.34,263.46,266.26,50705.0,238.8883,240.7777,238.1741,240.7054,50705.0
2018-03-07 10:30:00,266.26,268.55,266.05,267.38,44945.0,240.7054,242.7756,240.5155,241.7179,44945.0
2018-03-07 11:00:00,267.79,268.17,266.22,266.45,19327.0,242.0885,242.4321,240.6692,240.8771,19327.0
2018-03-07 11:30:00,266.32,267.71,266.32,266.71,20938.0,240.7596,242.0162,240.7596,241.1122,20938.0
2018-03-07 12:00:00,266.57,267.68,266.01,267.6,28394.0,240.9856,241.9891,240.4794,241.9168,28394.0
2018-03-07 12:30:00,267.54,268.33,266.83,267.18,15703.0,241.8625,242.5767,241.2207,241.5371,15703.0
2018-03-07 13:00:00,266.93,267.37,265.74,267.37,14872.0,241.3111,241.7088,240.2353,241.7088,14872.0
2018-03-07 13:30:00,267.51,268.09,266.46,267.49,18693.0,241.8354,242.3597,240.8862,241.8173,18693.0
2018-03-07 14:00:00,267.21,267.87,266.73,267.49,15960.0,241.5642,242.1609,241.1303,241.8173,15960.0
2018-03-07 14:30:00,267.72,269.42,267.53,268.94,31274.0,242.0253,243.5621,241.8535,243.1282,31274.0
2018-03-07 15:00:00,269.17,271.01,269.0,270.99,65667.0,243.3361,244.9995,243.1824,244.9814,65667.0
2018-03-07 15:30:00,270.81,271.75,270.65,271.28,165771.0,244.8187,245.6685,244.674,245.2436,165771.0
2018-03-08 09:30:00,273.06,273.06,270.52,271.23,35587.0,246.8527,246.8527,244.5565,245.1984,35587.0
2018-03-08 10:00:00,270.95,273.17,269.94,272.8,26857.0,244.9453,246.9522,244.0322,246.6177,26857.0
2018-03-08 10:30:00,272.66,274.16,272.18,272.27,32274.0,246.4911,247.8472,246.0572,246.1386,32274.0
2018-03-08 11:00:00,272.23,273.04,271.77,272.2,29632.0,246.1024,246.8347,245.6866,246.0753,29632.0
2018-03-08 11:30:00,271.98,273.15,271.7,273.03,27286.0,245.8764,246.9341,245.6233,246.8256,27286.0
2018-03-08 12:00:00,273.02,273.02,271.92,272.44,21059.0,246.8166,246.8166,245.8222,246.2922,21059.0
2018-03-08 12:30:00,272.47,273.24,271.94,272.28,29415.0,246.3194,247.0155,245.8402,246.1476,29415.0
2018-03-08 13:00:00,272.3,272.64,271.8,272.03,36538.0,246.1657,246.4731,245.7137,245.9216,36538.0
2018-03-08 13:30:00,272.0,272.24,271.69,271.79,33081.0,245.8945,246.1114,245.6142,245.7046,33081.0
2018-03-08 14:00:00,271.6,272.11,270.9,271.94,18940.0,245.5329,245.9939,244.9001,245.8402,18940.0
2018-03-08 14:30:00,271.83,273.49,271.6,272.77,32383.0,245.7408,247.2415,245.5329,246.5906,32383.0
2018-03-08 15:00:00,272.87,274.9,272.83,273.81,40767.0,246.681,248.5161,246.6448,247.5308,40767.0
2018-03-08 15:30:00,273.81,274.74,273.29,274.67,99591.0,247.5308,248.3715,247.0607,248.3082,99591.0
2018-03-09 09:30:00,275.91,279.71,275.17,279.7,54906.0,249.4292,252.8645,248.7602,252.8555,54906.0
2018-03-09 10:00:00,279.71,281.98,279.59,281.98,77127.0,252.8645,254.9166,252.756,254.9166,77127.0
2018-03-09 10:30:00,281.91,283.34,280.88,281.81,60099.0,254.8534,256.1461,253.9222,254.763,60099.0
2018-03-09 11:00:00,281.9,282.66,281.14,282.45,45950.0,254.8443,255.5314,254.1573,255.3415,45950.0
2018-03-09 11:30:00,282.59,282.59,280.62,280.95,21320.0,255.4681,255.4681,253.6872,253.9855,21320.0
2018-03-09 12:00:00,280.98,280.98,279.87,280.9,24927.0,254.0126,254.0126,253.0091,253.9403,24927.0
2018-03-09 12:30:00,281.08,281.15,280.01,280.43,31272.0,254.103,254.1663,253.1357,253.5154,31272.0
2018-03-09 13:00:00,280.55,280.55,278.81,279.02,18741.0,253.6239,253.6239,252.0509,252.2407,18741.0
2018-03-09 13:30:00,279.05,279.79,278.42,278.66,13431.0,252.2678,252.9368,251.6983,251.9153,13431.0
2018-03-09 14:00:00,278.54,278.71,277.11,278.26,46333.0,251.8068,251.9605,250.514,251.5537,46333.0
2018-03-09 14:30:00,278.26,278.83,278.0,278.81,16241.0,251.5537,252.069,251.3186,252.0509,16241.0
2018-03-09 15:00:00,278.59,278.82,277.97,278.43,25018.0,251.852,252.0599,251.2915,251.7074,25018.0
2018-03-09 15:30:00,278.51,280.64,278.5,280.42,157451.0,251.7797,253.7052,251.7706,253.5064,157451.0
2018-03-12 09:30:00,279.97,281.7,279.07,280.56,14248.0,253.0995,254.6635,252.2859,253.6329,14248.0
2018-03-12 10:00:00,280.29,282.64,280.21,281.82,25488.0,253.3888,255.5133,253.3165,254.772,25488.0
2018-03-12 10:30:00,281.5,281.66,279.96,280.27,17472.0,254.4827,254.6273,253.0905,253.3708,17472.0
2018-03-12 11:00:00,280.27,281.42,279.98,280.28,30573.0,253.3708,254.4104,253.1086,253.3798,30573.0
2018-03-12 11:30:00,280.28,281.49,280.22,281.13,22489.0,253.3798,254.4737,253.3256,254.1482,22489.0
2018-03-12 12:00:00,281.38,282.75,281.38,282.34,20109.0,254.3742,255.6127,254.3742,255.2421,20109.0
2018-03-12 12:30:00,282.46,282.78,281.26,282.13,13199.0,255.3506,255.6399,254.2657,255.0522,13199.0
2018-03-12 13:00:00,282.14,282.73,281.58,281.99,12813.0,255.0613,255.5947,254.555,254.9257,12813.0
2018-03-12 13:30:00,281.83,282.45,281.23,281.84,14001.0,254.781,255.3415,254.2386,254.7901,14001.0
2018-03-12 14:00:00,281.84,281.89,281.04,281.32,32813.0,254.7901,254.8353,254.0669,254.32,32813.0
2018-03-12 14:30:00,281.28,281.66,280.39,280.5,21370.0,254.2838,254.6273,253.4792,253.5787,21370.0
2018-03-12 15:00:00,280.58,280.88,280.33,280.43,33486.0,253.651,253.9222,253.425,253.5154,33486.0
2018-03-12 15:30:00,280.49,281.33,279.55,279.77,165999.0,253.5696,254.329,252.7199,252.9187,165999.0
2018-03-13 09:30:00,282.14,282.14,279.71,280.0,27572.0,255.0613,255.0613,252.8645,253.1267,27572.0
2018-03-13 10:00:00,279.81,280.53,279.0,279.63,43173.0,252.9549,253.6058,252.2226,252.7922,43173.0
2018-03-13 10:30:00,279.62,280.12,277.7,277.7,56196.0,252.7831,253.2352,251.0474,251.0474,56196.0
2018-03-13 11:00:00,277.66,277.73,276.33,276.71,35525.0,251.0113,251.0745,249.8089,250.1524,35525.0
2018-03-13 11:30:00,277.07,277.75,276.27,276.27,18364.0,250.4779,251.0926,249.7547,249.7547,18364.0
2018-03-13 12:00:00,276.19,276.41,275.01,276.05,23420.0,249.6823,249.8812,248.6156,249.5558,23420.0
2018-03-13 12:30:00,276.03,279.07,276.02,278.53,39152.0,249.5377,252.2859,249.5287,251.7978,39152.0
2018-03-13 13:00:00,278.69,279.36,278.69,279.11,9323.0,251.9424,252.5481,251.9424,252.3221,9323.0
2018-03-13 13:30:00,279.11,279.6,278.05,278.29,15136.0,252.3221,252.7651,251.3638,251.5808,15136.0
2018-03-13 14:00:00,278.12,278.56,276.85,277.01,17540.0,251.4271,251.8249,250.279,250.4236,17540.0
2018-03-13 14:30:00,277.09,277.59,275.36,275.39,23215.0,250.496,250.948,248.932,248.9591,23215.0
2018-03-13 15:00:00,275.49,276.36,275.18,276.08,30424.0,249.0495,249.836,248.7693,249.5829,30424.0
2018-03-13 15:30:00,275.99,277.03,275.91,276.64,90192.0,249.5015,250.4417,249.4292,250.0891,90192.0
2018-03-14 09:30:00,278.69,279.17,275.27,278.72,26288.0,251.9424,252.3763,248.8506,251.9695,26288.0
2018-03-14 10:00:00,278.9,282.96,278.9,281.05,52226.0,252.1322,255.8026,252.1322,254.0759,52226.0
2018-03-14 10:30:00,281.19,281.7,280.08,281.4,24423.0,254.2025,254.6635,253.199,254.3923,24423.0
2018-03-14 11:00:00,281.49,281.86,279.91,279.98,33438.0,254.4737,254.8082,253.0453,253.1086,33438.0
2018-03-14 11:30:00,280.22,280.61,279.11,279.57,19770.0,253.3256,253.6781,252.3221,252.7379,19770.0
2018-03-14 12:00:00,279.91,280.24,278.49,278.86,21617.0,253.0453,253.3436,251.7616,252.0961,21617.0
2018-03-14 12:30:00,279.14,281.41,279.01,281.24,37618.0,252.3492,254.4013,252.2317,254.2477,37618.0
2018-03-14 13:00:00,281.29,281.83,280.23,281.51,23648.0,254.2929,254.781,253.3346,254.4917,23648.0
2018-03-14 13:30:00,281.71,283.02,281.62,282.25,36809.0,254.6725,255.8568,254.5912,255.1607,36809.0
2018-03-14 14:00:00,282.31,283.44,281.13,281.59,52702.0,255.215,256.2365,254.1482,254.5641,52702.0
2018-03-14 14:30:00,281.96,282.01,280.5,281.7,30644.0,254.8986,254.9438,253.5787,254.6635,30644.0
2018-03-14 15:00:00,281.56,281.6,279.74,280.44,37340.0,254.5369,254.5731,252.8916,253.5244,37340.0
2018-03-14 15:30:00,280.42,280.42,279.81,280.21,77963.0,253.5064,253.5064,252.9549,253.3165,77963.0
2018-03-15 09:30:00,280.36,281.38,279.63,280.53,43947.0,253.4521,254.3742,252.7922,253.6058,43947.0
2018-03-15 10:00:00,280.34,281.33,280.01,280.93,21493.0,253.434,254.329,253.1357,253.9674,21493.0
2018-03-15 10:30:00,281.05,282.07,279.78,281.84,54896.0,254.0759,254.998,252.9278,254.7901,54896.0
2018-03-15 11:00:00,281.84,282.39,281.64,282.18,34609.0,254.7901,255.2873,254.6093,255.0974,34609.0
2018-03-15 11:30:00,282.11,282.17,281.03,281.78,23567.0,255.0342,255.0884,254.0578,254.7358,23567.0
2018-03-15 12:00:00,282.16,282.16,280.65,280.91,23271.0,255.0794,255.0794,253.7143,253.9493,23271.0
2018-03-15 12:30:00,280.9,281.46,280.34,280.78,28020.0,253.9403,254.4465,253.434,253.8318,28020.0
2018-03-15 13:00:00,280.81,281.41,280.63,281.09,18645.0,253.8589,254.4013,253.6962,254.1121,18645.0
2018-03-15 13:30:00,280.99,281.22,280.58,280.65,50490.0,254.0217,254.2296,253.651,253.7143,50490.0
2018-03-15 14:00:00,280.49,281.18,280.28,280.9,50085.0,253.5696,254.1934,253.3798,253.9403,50085.0
2018-03-15 14:30:00,280.99,281.4,280.77,281.4,43845.0,254.0217,254.3923,253.8228,254.3923,43845.0
2018-03-15 15:00:00,281.43,282.08,281.06,282.08,26123.0,254.4194,255.007,254.0849,255.007,26123.0
2018-03-15 15:30:00,282.09,282.33,281.07,281.3,103094.0,255.0161,255.233,254.094,254.3019,103094.0
2018-03-16 09:30:00,282.56,287.01,281.55,287.01,90555.0,255.441,259.4639,254.5279,259.4639,90555.0
2018-03-16 10:00:00,287.03,288.74,284.39,285.07,86853.0,259.482,261.0278,257.0953,257.7101,86853.0
2018-03-16 10:30:00,285.08,286.52,284.6,286.1,47604.0,257.7191,259.0209,257.2852,258.6412,47604.0
2018-03-16 11:00:00,286.07,287.53,285.85,287.31,46428.0,258.6141,259.934,258.4152,259.7351,46428.0
2018-03-16 11:30:00,287.25,287.9,286.25,286.71,28820.0,259.6808,260.2685,258.7768,259.1927,28820.0
2018-03-16 12:00:00,286.6,287.11,285.85,287.01,31381.0,259.0932,259.5543,258.4152,259.4639,31381.0
2018-03-16 12:30:00,286.9,287.39,286.67,287.05,31174.0,259.3644,259.8074,259.1565,259.5,31174.0
2018-03-16 13:00:00,287.13,287.38,286.41,286.98,25564.0,259.5724,259.7984,258.9215,259.4368,25564.0
2018-03-16 13:30:00,287.27,288.19,287.0,288.0,42090.0,259.6989,260.5306,259.4548,260.3589,42090.0
2018-03-16 14:00:00,288.0,288.19,286.8,287.31,25382.0,260.3589,260.5306,259.274,259.7351,25382.0
2018-03-16 14:30:00,287.24,287.42,286.27,287.41,34245.0,259.6718,259.8345,258.7949,259.8255,34245.0
2018-03-16 15:00:00,287.28,288.59,286.95,288.42,53673.0,259.708,260.8922,259.4096,260.7385,53673.0
2018-03-16 15:30:00,288.49,289.42,288.2,288.68,118131.0,260.8018,261.6426,260.5397,260.9736,118131.0
2018-03-19 09:30:00,289.28,291.74,286.9,287.9,81392.0,261.516,263.7399,259.3644,260.2685,81392.0
2018-03-19 10:00:00,287.89,289.62,287.12,289.33,45511.0,260.2594,261.8234,259.5633,261.5612,45511.0
2018-03-19 10:30:00,289.26,290.78,286.74,286.88,56351.0,261.4979,262.872,259.2198,259.3464,56351.0
2018-03-19 11:00:00,286.7,289.0,285.95,288.98,64558.0,259.1836,261.2629,258.5056,261.2448,64558.0
2018-03-19 11:30:00,288.94,289.48,286.58,287.32,42941.0,261.2086,261.6968,259.0751,259.7441,42941.0
2018-03-19 12:00:00,287.17,288.23,286.9,287.76,35836.0,259.6085,260.5668,259.3644,260.1419,35836.0
2018-03-19 12:30:00,287.94,288.0,285.7,285.77,59740.0,260.3046,260.3589,258.2796,258.3429,59740.0
2018-03-19 13:00:00,285.69,286.11,284.67,285.17,26440.0,258.2706,258.6503,257.3485,257.8005,26440.0
2018-03-19 13:30:00,285.04,285.08,284.27,284.9,20752.0,257.6829,257.7191,256.9869,257.5564,20752.0
2018-03-19 14:00:00,284.99,286.46,284.79,285.51,24792.0,257.6377,258.9667,257.4569,258.1078,24792.0
2018-03-19 14:30:00,285.56,285.92,283.5,285.92,36610.0,258.153,258.4785,256.2908,258.4785,36610.0
2018-03-19 15:00:00,285.36,286.92,285.02,286.46,48396.0,257.9722,259.3825,257.6649,258.9667,48396.0
2018-03-19 15:30:00,286.58,286.79,285.42,286.38,90914.0,259.0751,259.265,258.0265,258.8943,90914.0
2018-03-20 09:30:00,287.98,292.47,287.38,289.87,44722.0,260.3408,264.3998,259.7984,262.0494,44722.0
2018-03-20 10:00:00,289.72,290.46,289.1,290.19,31120.0,261.9138,262.5828,261.3533,262.3387,31120.0
2018-03-20 10:30:00,290.2,291.01,289.36,290.69,41577.0,262.3477,263.08,261.5883,262.7907,41577.0
2018-03-20 11:00:00,290.89,291.07,289.43,290.04,21371.0,262.9715,263.1342,261.6516,262.2031,21371.0
2018-03-20 11:30:00,289.96,290.1,287.62,287.68,38261.0,262.1307,262.2573,260.0153,260.0696,38261.0
2018-03-20 12:00:00,287.5,288.63,287.5,288.45,17301.0,259.9068,260.9284,259.9068,260.7657,17301.0
2018-03-20 12:30:00,288.4,289.42,287.1,287.4,11912.0,260.7205,261.6426,259.5452,259.8164,11912.0
2018-03-20 13:00:00,287.31,287.86,286.96,287.04,13176.0,259.7351,260.2323,259.4187,259.491,13176.0
2018-03-20 13:30:00,286.97,287.3,286.23,286.23,10906.0,259.4277,259.726,258.7587,258.7587,10906.0
2018-03-20 14:00:00,286.1,286.44,285.85,286.18,16551.0,258.6412,258.9486,258.4152,258.7135,16551.0
2018-03-20 14:30:00,286.16,287.15,285.93,286.08,16431.0,258.6955,259.5904,258.4875,258.6231,16431.0
2018-03-20 15:00:00,286.14,286.86,285.64,286.03,20361.0,258.6774,259.3283,258.2254,258.5779,20361.0
2018-03-20 15:30:00,286.15,286.23,285.19,285.69,70030.0,258.6864,258.7587,257.8186,258.2706,70030.0
2018-03-21 09:30:00,285.71,286.71,283.62,286.09,25777.0,258.2886,259.1927,256.3992,258.6322,25777.0
2018-03-21 10:00:00,286.49,287.35,285.35,286.35,20888.0,258.9938,259.7712,257.9632,258.8672,20888.0
2018-03-21 10:30:00,286.19,286.56,285.56,285.6,15886.0,258.7226,259.0571,258.153,258.1892,15886.0
2018-03-21 11:00:00,285.6,286.55,285.27,285.94,27428.0,258.1892,259.048,257.8909,258.4966,27428.0
2018-03-21 11:30:00,285.95,286.72,285.08,286.3,16741.0,258.5056,259.2017,257.7191,258.822,16741.0
2018-03-21 12:00:00,286.23,287.33,285.82,286.33,15739.0,258.7587,259.7532,258.3881,258.8491,15739.0
2018-03-21 12:30:00,286.22,286.79,285.92,286.38,10925.0,258.7497,259.265,258.4785,258.8943,10925.0
2018-03-21 13:00:00,286.24,286.69,285.97,286.06,8217.0,258.7678,259.1746,258.5237,258.6051,8217.0
2018-03-21 13:30:00,285.97,286.6,285.76,285.76,10810.0,258.5237,259.0932,258.3338,258.3338,10810.0
2018-03-21 14:00:00,286.06,287.78,285.59,286.72,43610.0,258.6051,260.16,258.1802,259.2017,43610.0
2018-03-21 14:30:00,286.98,287.81,285.41,286.09,25010.0,259.4368,260.1871,258.0174,258.6322,25010.0
2018-03-21 15:00:00,286.27,287.45,285.95,286.0,27174.0,258.7949,259.8616,258.5056,258.5508,27174.0
2018-03-21 15:30:00,285.87,286.75,285.17,285.45,56967.0,258.4333,259.2288,257.8005,258.0536,56967.0
2018-03-22 09:30:00,283.59,286.25,281.29,285.26,44744.0,256.3721,258.7768,254.2929,257.8818,44744.0
2018-03-22 10:00:00,285.01,287.72,285.0,286.19,32040.0,257.6558,260.1057,257.6468,258.7226,32040.0
2018-03-22 10:30:00,285.99,286.29,284.14,284.45,29070.0,258.5418,258.813,256.8693,257.1496,29070.0
2018-03-22 11:00:00,284.71,285.77,284.52,285.13,20679.0,257.3846,258.3429,257.2129,257.7643,20679.0
2018-03-22 11:30:00,285.09,285.34,283.65,284.6,22600.0,257.7281,257.9542,256.4264,257.2852,22600.0
2018-03-22 12:00:00,284.29,285.55,284.15,285.55,14393.0,257.0049,258.144,256.8784,258.144,14393.0
2018-03-22 12:30:00,285.81,286.42,285.55,286.03,9518.0,258.379,258.9305,258.144,258.5779,9518.0
2018-03-22 13:00:00,285.73,287.22,285.01,287.22,7711.0,258.3067,259.6537,257.6558,259.6537,7711.0
2018-03-22 13:30:00,287.57,287.57,286.35,286.59,20624.0,259.9701,259.9701,258.8672,259.0842,20624.0
2018-03-22 14:00:00,286.59,286.59,283.89,283.9,26129.0,259.0842,259.0842,256.6433,256.6524,26129.0
2018-03-22 14:30:00,283.78,285.23,283.61,283.76,18761.0,256.5439,257.8547,256.3902,256.5258,18761.0
2018-03-22 15:00:00,283.73,284.15,282.13,282.25,36821.0,256.4987,256.8784,255.0522,255.1607,36821.0
2018-03-22 15:30:00,282.15,282.44,279.89,280.17,100701.0,255.0703,255.3325,253.0272,253.2804,100701.0
2018-03-23 09:30:00,281.75,283.1,280.02,280.44,28097.0,254.7087,255.9291,253.1447,253.5244,28097.0
2018-03-23 10:00:00,280.62,282.83,280.1,280.53,25081.0,253.6872,255.6851,253.2171,253.6058,25081.0
2018-03-23 10:30:00,280.59,281.12,279.44,279.79,24380.0,253.66,254.1392,252.6204,252.9368,24380.0
2018-03-23 11:00:00,279.88,280.32,279.05,279.15,29297.0,253.0182,253.416,252.2678,252.3582,29297.0
2018-03-23 11:30:00,279.26,279.61,276.52,276.52,28198.0,252.4577,252.7741,249.9807,249.9807,28198.0
2018-03-23 12:00:00,276.85,277.27,274.7,276.02,41237.0,250.279,250.6587,248.3353,249.5287,41237.0
2018-03-23 12:30:00,276.2,276.21,274.01,274.54,45161.0,249.6914,249.7004,247.7116,248.1907,45161.0
2018-03-23 13:00:00,274.55,275.76,274.16,275.42,37037.0,248.1997,249.2936,247.8472,248.9862,37037.0
2018-03-23 13:30:00,275.73,276.11,275.01,275.57,56791.0,249.2665,249.61,248.6156,249.1218,56791.0
2018-03-23 14:00:00,275.55,276.04,274.6,274.81,49293.0,249.1038,249.5467,248.2449,248.4348,49293.0
2018-03-23 14:30:00,274.76,275.04,271.56,271.81,31742.0,248.3896,248.6427,245.4967,245.7227,31742.0
2018-03-23 15:00:00,271.98,272.16,270.29,271.34,76102.0,245.8764,246.0391,244.3486,245.2978,76102.0
2018-03-23 15:30:00,271.36,271.36,270.02,270.08,152486.0,245.3159,245.3159,244.1045,244.1588,152486.0
2018-03-26 09:30:00,272.56,276.55,272.56,274.55,45362.0,246.4007,250.0078,246.4007,248.1997,45362.0
2018-03-26 10:00:00,274.8,275.0,272.07,273.65,66776.0,248.4257,248.6065,245.9578,247.3861,66776.0
2018-03-26 10:30:00,273.2,273.9,272.51,273.26,40482.0,246.9793,247.6121,246.3555,247.0335,40482.0
2018-03-26 11:00:00,273.37,274.0,272.14,272.24,22700.0,247.133,247.7025,246.021,246.1114,22700.0
2018-03-26 11:30:00,272.23,274.0,272.04,273.4,18861.0,246.1024,247.7025,245.9306,247.1601,18861.0
2018-03-26 12:00:00,273.41,275.0,273.08,273.73,52096.0,247.1692,248.6065,246.8708,247.4584,52096.0
2018-03-26 12:30:00,273.62,273.97,272.68,272.87,15856.0,247.359,247.6754,246.5092,246.681,15856.0
2018-03-26 13:00:00,272.96,274.03,272.7,272.82,29847.0,246.7623,247.7296,246.5273,246.6358,29847.0
2018-03-26 13:30:00,272.65,274.0,272.42,273.75,30792.0,246.4821,247.7025,246.2742,247.4765,30792.0
2018-03-26 14:00:00,273.75,275.51,273.35,274.89,91981.0,247.4765,249.0676,247.1149,248.5071,91981.0
2018-03-26 14:30:00,275.01,276.48,274.91,275.9,31831.0,248.6156,249.9445,248.5252,249.4202,31831.0
2018-03-26 15:00:00,275.78,277.08,275.58,276.73,51826.0,249.3117,250.4869,249.1309,250.1705,51826.0
2018-03-26 15:30:00,276.84,277.76,276.25,276.56,83361.0,250.27,251.1017,249.7366,250.0168,83361.0
2018-03-27 09:30:00,276.63,277.31,274.64,275.76,20361.0,250.0801,250.6948,248.2811,249.2936,20361.0
2018-03-27 10:00:00,275.6,275.6,272.35,273.67,31483.0,249.149,249.149,246.2109,247.4042,31483.0
2018-03-27 10:30:00,273.73,274.85,272.61,272.61,29541.0,247.4584,248.4709,246.4459,246.4459,29541.0
2018-03-27 11:00:00,272.52,274.03,272.06,273.35,18924.0,246.3646,247.7296,245.9487,247.1149,18924.0
2018-03-27 11:30:00,273.52,275.13,273.43,274.32,24843.0,247.2686,248.7241,247.1872,247.9918,24843.0
2018-03-27 12:00:00,274.01,274.62,273.84,274.62,14787.0,247.7116,248.263,247.5579,248.263,14787.0
2018-03-27 12:30:00,274.72,275.84,274.12,275.67,22168.0,248.3534,249.3659,247.811,249.2122,22168.0
2018-03-27 13:00:00,275.93,276.94,275.45,275.8,9955.0,249.4473,250.3604,249.0134,249.3298,9955.0
2018-03-27 13:30:00,275.59,275.9,274.41,275.22,12044.0,249.1399,249.4202,248.0732,248.8054,12044.0
2018-03-27 14:00:00,275.13,276.14,274.25,275.0,27632.0,248.7241,249.6371,247.9285,248.6065,27632.0
2018-03-27 14:30:00,275.01,275.63,274.43,274.43,13278.0,248.6156,249.1761,248.0913,248.0913,13278.0
2018-03-27 15:00:00,274.68,274.73,272.95,273.0,47993.0,248.3173,248.3625,246.7533,246.7985,47993.0
2018-03-27 15:30:00,273.11,273.3,271.41,272.94,110462.0,246.8979,247.0697,245.3611,246.7443,110462.0
2018-03-28 09:30:00,273.0,274.65,272.04,274.48,35264.0,246.7985,248.2901,245.9306,248.1365,35264.0
2018-03-28 10:00:00,274.51,276.42,274.34,276.42,25562.0,248.1636,249.8903,248.0099,249.8903,25562.0
2018-03-28 10:30:00,276.55,276.69,273.8,274.25,13939.0,250.0078,250.1343,247.5217,247.9285,13939.0
2018-03-28 11:00:00,274.66,276.96,274.66,275.7,56289.0,248.2992,250.3784,248.2992,249.2394,56289.0
2018-03-28 11:30:00,275.71,277.36,275.14,277.36,39074.0,249.2484,250.74,248.7331,250.74,39074.0
2018-03-28 12:00:00,277.18,278.56,276.76,277.51,42757.0,250.5773,251.8249,250.1976,250.8756,42757.0
2018-03-28 12:30:00,277.76,277.95,276.13,276.22,34631.0,251.1017,251.2734,249.6281,249.7095,34631.0
2018-03-28 13:00:00,275.86,276.74,275.24,276.74,30408.0,249.384,250.1796,248.8235,250.1796,30408.0
2018-03-28 13:30:00,276.87,277.94,276.38,277.67,17385.0,250.2971,251.2644,249.8541,251.0203,17385.0
2018-03-28 14:00:00,277.68,278.76,276.86,277.52,32726.0,251.0293,252.0057,250.288,250.8847,32726.0
2018-03-28 14:30:00,277.51,278.44,276.7,277.64,49739.0,250.8756,251.7164,250.1434,250.9932,49739.0
2018-03-28 15:00:00,277.66,278.01,276.15,277.51,59040.0,251.0113,251.3277,249.6462,250.8756,59040.0
2018-03-28 15:30:00,277.69,278.83,277.51,277.6,109366.0,251.0384,252.069,250.8756,250.957,109366.0
2018-03-29 09:30:00,279.07,282.8,279.07,282.08,80088.0,252.2859,255.6579,252.2859,255.007,80088.0
2018-03-29 10:00:00,282.03,283.86,281.82,282.66,35970.0,254.9618,256.6162,254.772,255.5314,35970.0
2018-03-29 10:30:00,282.63,283.52,282.33,283.52,31625.0,255.5043,256.3088,255.233,256.3088,31625.0
2018-03-29 11:00:00,283.38,284.74,283.16,283.57,50979.0,256.1823,257.4117,255.9834,256.354,50979.0
2018-03-29 11:30:00,283.43,284.49,282.85,284.3,20161.0,256.2275,257.1857,255.7031,257.014,20161.0
2018-03-29 12:00:00,284.45,284.45,283.21,283.57,14132.0,257.1496,257.1496,256.0286,256.354,14132.0
2018-03-29 12:30:00,283.67,283.87,282.82,283.75,14315.0,256.4444,256.6252,255.676,256.5168,14315.0
2018-03-29 13:00:00,283.9,284.5,283.75,284.21,13274.0,256.6524,257.1948,256.5168,256.9326,13274.0
2018-03-29 13:30:00,284.21,285.0,284.2,284.26,25748.0,256.9326,257.6468,256.9236,256.9778,25748.0
2018-03-29 14:00:00,284.24,284.59,282.89,283.05,34226.0,256.9597,257.2761,255.7393,255.8839,34226.0
2018-03-29 14:30:00,283.0,283.16,282.47,282.72,22978.0,255.8387,255.9834,255.3596,255.5856,22978.0
2018-03-29 15:00:00,282.48,283.45,282.29,282.77,29106.0,255.3686,256.2456,255.1969,255.6308,29106.0
2018-03-29 15:30:00,282.78,283.1,281.6,282.22,158689.0,255.6399,255.9291,254.5731,255.1336,158689.0
2018-04-02 09:30:00,281.03,283.88,279.28,283.24,39622.0,254.0578,256.6343,252.4758,256.0557,39622.0
2018-04-02 10:00:00,283.17,283.56,280.31,280.63,34645.0,255.9924,256.345,253.4069,253.6962,34645.0
2018-04-02 10:30:00,280.72,280.76,278.4,278.55,34291.0,253.7776,253.8137,251.6802,251.8158,34291.0
2018-04-02 11:00:00,278.32,278.54,275.11,275.96,39146.0,251.6079,251.8068,248.706,249.4744,39146.0
2018-04-02 11:30:00,276.4,277.16,275.27,275.99,61073.0,249.8722,250.5592,248.8506,249.5015,61073.0
2018-04-02 12:00:00,276.01,276.49,274.8,276.4,18205.0,249.5196,249.9535,248.4257,249.8722,18205.0
2018-04-02 12:30:00,276.55,277.31,276.23,276.76,35995.0,250.0078,250.6948,249.7185,250.1976,35995.0
2018-04-02 13:00:00,276.63,276.9,275.0,275.44,16009.0,250.0801,250.3242,248.6065,249.0043,16009.0
2018-04-02 13:30:00,275.49,276.06,273.3,273.63,28415.0,249.0495,249.5648,247.0697,247.368,28415.0
2018-04-02 14:00:00,273.32,276.04,273.22,275.76,46551.0,247.0878,249.5467,246.9974,249.2936,46551.0
2018-04-02 14:30:00,275.69,276.68,275.01,276.5,31500.0,249.2303,250.1253,248.6156,249.9626,31500.0
2018-04-02 15:00:00,276.6,276.72,275.1,275.19,40129.0,250.053,250.1615,248.697,248.7783,40129.0
2018-04-02 15:30:00,275.31,276.8,274.7,276.58,138214.0,248.8868,250.2338,248.3353,250.0349,138214.0
2018-04-03 09:30:00,278.38,281.76,276.65,281.23,41038.0,251.6621,254.7178,250.0982,254.2386,41038.0
2018-04-03 10:00:00,280.8,282.94,280.74,281.13,41267.0,253.8499,255.7845,253.7956,254.1482,41267.0
2018-04-03 10:30:00,280.98,282.48,280.63,281.31,33395.0,254.0126,255.3686,253.6962,254.3109,33395.0
2018-04-03 11:00:00,281.49,281.69,280.45,281.1,26681.0,254.4737,254.6545,253.5335,254.1211,26681.0
2018-04-03 11:30:00,281.03,281.31,278.87,279.21,16725.0,254.0578,254.3109,252.1051,252.4125,16725.0
2018-04-03 12:00:00,279.26,280.37,278.99,279.2,22239.0,252.4577,253.4612,252.2136,252.4034,22239.0
2018-04-03 12:30:00,279.38,280.08,279.03,279.42,17842.0,252.5662,253.199,252.2498,252.6023,17842.0
2018-04-03 13:00:00,279.31,281.32,279.1,280.71,22745.0,252.5029,254.32,252.313,253.7685,22745.0
2018-04-03 13:30:00,280.92,281.17,279.99,280.95,17376.0,253.9584,254.1844,253.1176,253.9855,17376.0
2018-04-03 14:00:00,281.1,281.1,279.77,279.93,17124.0,254.1211,254.1211,252.9187,253.0634,17124.0
2018-04-03 14:30:00,279.79,282.26,279.65,282.11,32910.0,252.9368,255.1698,252.8103,255.0342,32910.0
2018-04-03 15:00:00,281.99,284.24,281.98,284.16,54968.0,254.9257,256.9597,254.9166,256.8874,54968.0
2018-04-03 15:30:00,284.13,284.5,282.83,283.88,126679.0,256.8603,257.1948,255.6851,256.6343,126679.0
2018-04-04 09:30:00,281.72,283.21,280.15,282.47,30166.0,254.6816,256.0286,253.2623,255.3596,30166.0
2018-04-04 10:00:00,283.39,286.46,282.51,286.29,59588.0,256.1913,258.9667,255.3958,258.813,59588.0
2018-04-04 10:30:00,285.53,287.98,284.61,286.25,56685.0,258.1259,260.3408,257.2942,258.7768,56685.0
2018-04-04 11:00:00,286.09,287.8,285.73,287.28,43008.0,258.6322,260.1781,258.3067,259.708,43008.0
2018-04-04 11:30:00,287.53,288.17,285.36,285.67,63454.0,259.934,260.5125,257.9722,258.2525,63454.0
2018-04-04 12:00:00,285.8,286.25,284.66,286.25,28000.0,258.37,258.7768,257.3394,258.7768,28000.0
2018-04-04 12:30:00,286.3,288.09,286.22,287.14,18570.0,258.822,260.4402,258.7497,259.5814,18570.0
2018-04-04 13:00:00,287.01,287.92,286.54,287.16,49791.0,259.4639,260.2865,259.039,259.5995,49791.0
2018-04-04 13:30:00,287.11,287.95,286.07,286.37,23422.0,259.5543,260.3137,258.6141,258.8853,23422.0
2018-04-04 14:00:00,286.73,288.8,286.59,288.79,22638.0,259.2107,261.0821,259.0842,261.073,22638.0
2018-04-04 14:30:00,288.49,290.48,287.96,289.84,40061.0,260.8018,262.6008,260.3227,262.0223,40061.0
2018-04-04 15:00:00,289.68,290.5,289.13,290.2,42417.0,261.8776,262.6189,261.3804,262.3477,42417.0
2018-04-04 15:30:00,290.22,290.47,288.33,288.44,137641.0,262.3658,262.5918,260.6572,260.7566,137641.0
2018-04-05 09:30:00,290.49,292.0,289.3,290.65,36015.0,262.6099,263.975,261.5341,262.7545,36015.0
2018-04-05 10:00:00,291.18,291.81,290.44,291.6,30962.0,263.2337,263.8032,262.5647,263.6133,30962.0
2018-04-05 10:30:00,291.44,293.97,291.28,293.48,41888.0,263.4687,265.7559,263.3241,265.3129,41888.0
2018-04-05 11:00:00,293.55,295.9,293.54,295.79,48109.0,265.3762,267.5006,265.3672,267.4012,48109.0
2018-04-05 11:30:00,295.93,296.97,295.61,296.28,38308.0,267.5278,268.468,267.2385,267.8442,38308.0
2018-04-05 12:00:00,296.4,296.4,293.92,295.17,25847.0,267.9527,267.9527,265.7107,266.8407,25847.0
2018-04-05 12:30:00,295.27,295.28,293.83,294.04,25339.0,266.9311,266.9402,265.6293,265.8192,25339.0
2018-04-05 13:00:00,294.17,294.48,293.31,293.31,39859.0,265.9367,266.2169,265.1592,265.1592,39859.0
2018-04-05 13:30:00,293.29,294.93,293.19,294.68,16859.0,265.1411,266.6237,265.0507,266.3977,16859.0
2018-04-05 14:00:00,294.93,295.95,294.45,294.58,18561.0,266.6237,267.5458,266.1898,266.3073,18561.0
2018-04-05 14:30:00,294.31,295.01,293.94,294.97,27848.0,266.0632,266.6961,265.7288,266.6599,27848.0
2018-04-05 15:00:00,295.02,295.22,294.38,294.5,43865.0,266.7051,266.8859,266.1265,266.235,43865.0
2018-04-05 15:30:00,294.5,294.5,293.14,293.84,97013.0,266.235,266.235,265.0055,265.6384,97013.0
2018-04-06 09:30:00,291.26,293.91,287.51,293.43,32013.0,263.306,265.7016,259.9159,265.2677,32013.0
2018-04-06 10:00:00,293.43,294.71,293.19,294.02,27580.0,265.2677,266.4249,265.0507,265.8011,27580.0
2018-04-06 10:30:00,294.24,294.63,290.8,290.98,38374.0,266.0,266.3525,262.8901,263.0529,38374.0
2018-04-06 11:00:00,290.7,291.81,290.21,291.66,34065.0,262.7997,263.8032,262.3568,263.6676,34065.0
2018-04-06 11:30:00,291.5,293.73,291.5,292.84,49821.0,263.5229,265.5389,263.5229,264.7343,49821.0
2018-04-06 12:00:00,292.59,292.7,289.36,289.75,52639.0,264.5083,264.6078,261.5883,261.9409,52639.0
2018-04-06 12:30:00,289.77,291.62,289.77,291.62,25024.0,261.959,263.6314,261.959,263.6314,25024.0
2018-04-06 13:00:00,291.31,291.35,290.09,290.8,26491.0,263.3512,263.3873,262.2483,262.8901,26491.0
2018-04-06 13:30:00,291.32,291.5,287.15,287.15,35476.0,263.3602,263.5229,259.5904,259.5904,35476.0
2018-04-06 14:00:00,287.11,287.74,286.09,286.23,44673.0,259.5543,260.1238,258.6322,258.7587,44673.0
2018-04-06 14:30:00,286.1,286.67,281.63,282.69,55577.0,258.6412,259.1565,254.6002,255.5585,55577.0
2018-04-06 15:00:00,283.2,286.02,283.16,285.69,41532.0,256.0195,258.5689,255.9834,258.2706,41532.0
2018-04-06 15:30:00,285.53,287.56,285.53,286.65,131618.0,258.1259,259.9611,258.1259,259.1384,131618.0
2018-04-09 09:30:00,290.06,290.69,286.76,287.9,33071.0,262.2211,262.7907,259.2379,260.2685,33071.0
2018-04-09 10:00:00,288.0,288.0,284.32,285.56,55239.0,260.3589,260.3589,257.0321,258.153,55239.0
2018-04-09 10:30:00,285.64,287.28,285.59,286.73,53484.0,258.2254,259.708,258.1802,259.2107,53484.0
2018-04-09 11:00:00,286.86,287.9,286.64,287.42,30150.0,259.3283,260.2685,259.1294,259.8345,30150.0
2018-04-09 11:30:00,287.46,288.37,285.55,286.35,36035.0,259.8707,260.6933,258.144,258.8672,36035.0
2018-04-09 12:00:00,286.4,286.48,285.42,285.76,38198.0,258.9124,258.9847,258.0265,258.3338,38198.0
2018-04-09 12:30:00,285.7,285.97,284.62,285.24,25132.0,258.2796,258.5237,257.3033,257.8638,25132.0
2018-04-09 13:00:00,285.47,286.3,284.35,284.6,11580.0,258.0717,258.822,257.0592,257.2852,11580.0
2018-04-09 13:30:00,284.73,287.72,284.73,287.29,22873.0,257.4027,260.1057,257.4027,259.717,22873.0
2018-04-09 14:00:00,287.25,288.0,286.61,287.06,72842.0,259.6808,260.3589,259.1023,259.5091,72842.0
2018-04-09 14:30:00,286.9,287.7,286.27,286.92,42011.0,259.3644,260.0877,258.7949,259.3825,42011.0
2018-04-09 15:00:00,286.92,288.31,286.79,287.6,47991.0,259.3825,260.6391,259.265,259.9972,47991.0
2018-04-09 15:30:00,287.35,287.53,286.17,286.61,189254.0,259.7712,259.934,258.7045,259.1023,189254.0
2018-04-10 09:30:00,289.36,291.78,289.22,289.67,99002.0,261.5883,263.7761,261.4618,261.8686,99002.0
2018-04-10 10:00:00,289.5,291.15,289.2,290.75,50427.0,261.7149,263.2065,261.4437,262.8449,50427.0
2018-04-10 10:30:00,290.87,293.63,290.87,293.19,66496.0,262.9534,265.4485,262.9534,265.0507,66496.0
2018-04-10 11:00:00,293.37,293.5,292.62,293.12,34219.0,265.2135,265.331,264.5354,264.9875,34219.0
2018-04-10 11:30:00,293.16,293.4,291.06,292.44,16722.0,265.0236,265.2406,263.1252,264.3727,16722.0
2018-04-10 12:00:00,292.49,292.96,290.3,290.99,36036.0,264.4179,264.8428,262.4381,263.0619,36036.0
2018-04-10 12:30:00,290.99,292.51,290.85,291.7,40682.0,263.0619,264.436,262.9353,263.7037,40682.0
2018-04-10 13:00:00,291.76,292.91,291.44,292.59,18594.0,263.758,264.7976,263.4687,264.5083,18594.0
2018-04-10 13:30:00,292.49,293.24,291.7,292.83,23919.0,264.4179,265.0959,263.7037,264.7253,23919.0
2018-04-10 14:00:00,292.83,293.81,292.6,293.16,36383.0,264.7253,265.6112,264.5174,265.0236,36383.0
2018-04-10 14:30:00,293.2,293.54,291.34,292.63,29178.0,265.0598,265.3672,263.3783,264.5445,29178.0
2018-04-10 15:00:00,292.63,293.63,292.29,293.02,42652.0,264.5445,265.4485,264.2371,264.8971,42652.0
2018-04-10 15:30:00,292.9,292.95,291.47,291.95,100541.0,264.7886,264.8338,263.4958,263.9298,100541.0
2018-04-11 09:30:00,285.17,289.38,283.25,286.55,114969.0,257.8005,261.6064,256.0647,259.048,114969.0
2018-04-11 10:00:00,286.41,287.74,284.76,285.67,108374.0,258.9215,260.1238,257.4298,258.2525,108374.0
2018-04-11 10:30:00,285.45,285.69,278.93,279.07,107762.0,258.0536,258.2706,252.1594,252.2859,107762.0
2018-04-11 11:00:00,278.85,279.16,276.23,276.45,98118.0,252.087,252.3673,249.7185,249.9174,98118.0
2018-04-11 11:30:00,276.23,280.55,275.55,279.69,52237.0,249.7185,253.6239,249.1038,252.8464,52237.0
2018-04-11 12:00:00,279.89,281.48,279.26,281.25,43157.0,253.0272,254.4646,252.4577,254.2567,43157.0
2018-04-11 12:30:00,281.12,281.12,279.56,280.46,45849.0,254.1392,254.1392,252.7289,253.5425,45849.0
2018-04-11 13:00:00,280.42,281.86,279.98,281.68,26314.0,253.5064,254.8082,253.1086,254.6454,26314.0
2018-04-11 13:30:00,281.38,281.63,279.88,280.16,42390.0,254.3742,254.6002,253.0182,253.2713,42390.0
2018-04-11 14:00:00,280.12,281.64,279.69,280.65,56275.0,253.2352,254.6093,252.8464,253.7143,56275.0
2018-04-11 14:30:00,280.84,281.46,280.38,280.55,38289.0,253.886,254.4465,253.4702,253.6239,38289.0
2018-04-11 15:00:00,280.77,281.08,279.17,279.42,43105.0,253.8228,254.103,252.3763,252.6023,43105.0
2018-04-11 15:30:00,279.41,279.84,278.01,279.17,220412.0,252.5933,252.982,251.3277,252.3763,220412.0
2018-04-12 09:30:00,280.83,282.78,280.0,282.37,35366.0,253.877,255.6399,253.1267,255.2692,35366.0
2018-04-12 10:00:00,281.96,284.39,281.96,284.3,40268.0,254.8986,257.0953,254.8986,257.014,40268.0
2018-04-12 10:30:00,284.49,284.49,282.82,283.13,24285.0,257.1857,257.1857,255.676,255.9563,24285.0
2018-04-12 11:00:00,283.21,284.06,282.8,283.28,18289.0,256.0286,256.797,255.6579,256.0919,18289.0
2018-04-12 11:30:00,283.58,285.06,283.01,283.41,24734.0,256.3631,257.701,255.8478,256.2094,24734.0
2018-04-12 12:00:00,283.44,284.35,283.06,283.25,16575.0,256.2365,257.0592,255.893,256.0647,16575.0
2018-04-12 12:30:00,283.38,284.68,283.21,284.43,16317.0,256.1823,257.3575,256.0286,257.1315,16317.0
2018-04-12 13:00:00,284.27,284.27,282.41,282.41,14773.0,256.9869,256.9869,255.3054,255.3054,14773.0
2018-04-12 13:30:00,282.72,283.69,282.24,282.26,25562.0,255.5856,256.4625,255.1517,255.1698,25562.0
2018-04-12 14:00:00,281.95,283.9,281.95,283.46,27348.0,254.8895,256.6524,254.8895,256.2546,27348.0
2018-04-12 14:30:00,283.59,285.0,283.38,284.97,24601.0,256.3721,257.6468,256.1823,257.6197,24601.0
2018-04-12 15:00:00,284.94,285.05,283.92,284.62,28836.0,257.5925,257.692,256.6704,257.3033,28836.0
2018-04-12 15:30:00,284.7,284.88,283.33,283.78,82412.0,257.3756,257.5383,256.1371,256.5439,82412.0
2018-04-13 09:30:00,286.29,286.29,281.53,282.96,66862.0,258.813,258.813,254.5098,255.8026,66862.0
2018-04-13 10:00:00,282.74,282.93,279.81,280.49,62384.0,255.6037,255.7755,252.9549,253.5696,62384.0
2018-04-13 10:30:00,280.5,281.93,279.77,279.99,70032.0,253.5787,254.8714,252.9187,253.1176,70032.0
2018-04-13 11:00:00,280.09,280.55,278.98,279.94,41374.0,253.208,253.6239,252.2046,253.0724,41374.0
2018-04-13 11:30:00,279.82,281.26,279.56,280.81,51248.0,252.9639,254.2657,252.7289,253.8589,51248.0
2018-04-13 12:00:00,280.97,281.18,280.26,281.16,26467.0,254.0036,254.1934,253.3617,254.1753,26467.0
2018-04-13 12:30:00,281.02,282.06,279.97,281.28,49166.0,254.0488,254.989,253.0995,254.2838,49166.0
2018-04-13 13:00:00,281.18,281.87,281.18,281.36,55863.0,254.1934,254.8172,254.1934,254.3561,55863.0
2018-04-13 13:30:00,281.35,281.62,281.07,281.21,19227.0,254.3471,254.5912,254.094,254.2205,19227.0
2018-04-13 14:00:00,281.15,281.32,280.64,280.85,34166.0,254.1663,254.32,253.7052,253.8951,34166.0
2018-04-13 14:30:00,280.9,281.37,279.91,279.91,31009.0,253.9403,254.3652,253.0453,253.0453,31009.0
2018-04-13 15:00:00,279.73,279.88,278.88,279.1,40851.0,252.8826,253.0182,252.1142,252.313,40851.0
2018-04-13 15:30:00,279.06,280.19,278.66,278.97,156400.0,252.2769,253.2984,251.9153,252.1955,156400.0
2018-04-16 09:30:00,282.15,283.56,280.75,283.09,26513.0,255.0703,256.345,253.8047,255.9201,26513.0
2018-04-16 10:00:00,283.29,283.54,281.94,282.73,93568.0,256.1009,256.3269,254.8805,255.5947,93568.0
2018-04-16 10:30:00,282.81,282.92,280.3,280.6,43276.0,255.667,255.7664,253.3979,253.6691,43276.0
2018-04-16 11:00:00,280.6,282.18,280.05,281.45,32394.0,253.6691,255.0974,253.1719,254.4375,32394.0
2018-04-16 11:30:00,281.33,281.4,279.82,280.6,32888.0,254.329,254.3923,252.9639,253.6691,32888.0
2018-04-16 12:00:00,280.74,281.15,279.91,281.04,19837.0,253.7956,254.1663,253.0453,254.0669,19837.0
2018-04-16 12:30:00,281.24,282.53,280.95,281.71,21273.0,254.2477,255.4138,253.9855,254.6725,21273.0
2018-04-16 13:00:00,281.72,284.01,281.72,283.81,28543.0,254.6816,256.7518,254.6816,256.571,28543.0
2018-04-16 13:30:00,283.67,284.14,283.08,284.13,24383.0,256.4444,256.8693,255.9111,256.8603,24383.0
2018-04-16 14:00:00,284.05,284.11,282.73,283.05,38752.0,256.788,256.8422,255.5947,255.8839,38752.0
2018-04-16 14:30:00,282.87,283.28,281.93,282.64,25846.0,255.7212,256.0919,254.8714,255.5133,25846.0
2018-04-16 15:00:00,282.63,283.42,282.5,283.35,31347.0,255.5043,256.2184,255.3867,256.1551,31347.0
2018-04-16 15:30:00,283.48,284.34,283.2,284.07,100639.0,256.2727,257.0501,256.0195,256.806,100639.0
2018-04-17 09:30:00,285.89,285.89,282.04,282.62,39030.0,258.4514,258.4514,254.9709,255.4952,39030.0
2018-04-17 10:00:00,282.99,283.39,281.53,282.06,41953.0,255.8297,256.1913,254.5098,254.989,41953.0
2018-04-17 10:30:00,282.08,282.54,281.62,282.28,46023.0,255.007,255.4229,254.5912,255.1878,46023.0
2018-04-17 11:00:00,282.16,284.01,282.16,283.49,51592.0,255.0794,256.7518,255.0794,256.2817,51592.0
2018-04-17 11:30:00,283.32,284.83,282.73,283.12,52215.0,256.128,257.4931,255.5947,255.9472,52215.0
2018-04-17 12:00:00,283.12,283.27,282.21,282.23,33574.0,255.9472,256.0828,255.1246,255.1426,33574.0
2018-04-17 12:30:00,282.32,282.5,281.64,281.8,16486.0,255.224,255.3867,254.6093,254.7539,16486.0
2018-04-17 13:00:00,281.6,281.71,280.67,281.04,19441.0,254.5731,254.6725,253.7324,254.0669,19441.0
2018-04-17 13:30:00,281.0,281.8,280.88,281.74,12712.0,254.0307,254.7539,253.9222,254.6997,12712.0
2018-04-17 14:00:00,281.87,283.05,281.7,283.03,22451.0,254.8172,255.8839,254.6635,255.8659,22451.0
2018-04-17 14:30:00,283.01,283.42,282.0,282.73,36902.0,255.8478,256.2184,254.9347,255.5947,36902.0
2018-04-17 15:00:00,282.62,284.79,282.62,284.51,35722.0,255.4952,257.4569,255.4952,257.2038,35722.0
2018-04-17 15:30:00,284.55,284.56,282.83,283.52,94633.0,257.24,257.249,255.6851,256.3088,94633.0
2018-04-18 09:30:00,285.4,287.78,284.23,286.35,78184.0,258.0084,260.16,256.9507,258.8672,78184.0
2018-04-18 10:00:00,286.45,288.98,285.31,288.25,62879.0,258.9576,261.2448,257.927,260.5849,62879.0
2018-04-18 10:30:00,288.35,288.87,286.96,287.01,38839.0,260.6753,261.1454,259.4187,259.4639,38839.0
2018-04-18 11:00:00,287.01,288.04,286.52,287.93,54828.0,259.4639,260.395,259.0209,260.2956,54828.0
2018-04-18 11:30:00,288.01,288.57,287.52,287.65,37514.0,260.3679,260.8742,259.9249,260.0425,37514.0
2018-04-18 12:00:00,287.82,289.12,287.82,288.8,39963.0,260.1961,261.3714,260.1961,261.0821,39963.0
2018-04-18 12:30:00,288.81,288.81,287.6,288.23,30745.0,261.0911,261.0911,259.9972,260.5668,30745.0
2018-04-18 13:00:00,288.23,288.47,287.3,287.49,35687.0,260.5668,260.7838,259.726,259.8978,35687.0
2018-04-18 13:30:00,287.57,288.25,286.92,286.92,23528.0,259.9701,260.5849,259.3825,259.3825,23528.0
2018-04-18 14:00:00,286.94,287.94,286.93,287.31,27143.0,259.4006,260.3046,259.3916,259.7351,27143.0
2018-04-18 14:30:00,287.36,287.41,286.64,286.85,42177.0,259.7803,259.8255,259.1294,259.3192,42177.0
2018-04-18 15:00:00,287.0,287.45,285.3,285.44,55639.0,259.4548,259.8616,257.918,258.0446,55639.0
2018-04-18 15:30:00,285.32,286.59,283.7,284.59,207128.0,257.9361,259.0842,256.4716,257.2761,207128.0
2018-04-19 09:30:00,304.0,309.8,302.5,304.79,670499.0,274.8232,280.0666,273.4672,275.5374,670499.0
2018-04-19 10:00:00,304.81,305.07,292.0,296.6,553225.0,275.5555,275.7905,263.975,268.1335,553225.0
2018-04-19 10:30:00,296.5,301.23,296.33,300.06,174383.0,268.0431,272.3191,267.8894,271.2614,174383.0
2018-04-19 11:00:00,300.06,300.07,292.2,292.21,143036.0,271.2614,271.2704,264.1558,264.1648,143036.0
2018-04-19 11:30:00,292.35,296.96,291.51,296.13,103974.0,264.2914,268.4589,263.532,267.7086,103974.0
2018-04-19 12:00:00,296.03,298.33,295.6,297.68,92373.0,267.6182,269.6974,267.2294,269.1098,92373.0
2018-04-19 12:30:00,297.79,299.1,296.48,298.16,86988.0,269.2093,270.3935,268.025,269.5437,86988.0
2018-04-19 13:00:00,298.16,299.04,295.29,295.59,86321.0,269.5437,270.3393,266.9492,267.2204,86321.0
2018-04-19 13:30:00,295.51,297.03,295.11,295.94,65613.0,267.1481,268.5222,266.7865,267.5368,65613.0
2018-04-19 14:00:00,296.06,297.3,295.34,296.0,87695.0,267.6453,268.7663,266.9944,267.591,87695.0
2018-04-19 14:30:00,295.95,297.61,295.84,296.88,62317.0,267.5458,269.0465,267.4464,268.3866,62317.0
2018-04-19 15:00:00,296.94,297.78,296.65,297.49,77989.0,268.4408,269.2002,268.1787,268.938,77989.0
2018-04-19 15:30:00,297.52,300.07,297.12,299.87,289203.0,268.9652,271.2704,268.6036,271.0896,289203.0
2018-04-20 09:30:00,302.49,302.88,294.89,295.03,121769.0,273.4582,273.8107,266.5876,266.7141,121769.0
2018-04-20 10:00:00,295.25,295.61,291.89,293.01,112859.0,266.913,267.2385,263.8755,264.888,112859.0
2018-04-20 10:30:00,293.07,294.68,290.1,290.69,103948.0,264.9423,266.3977,262.2573,262.7907,103948.0
2018-04-20 11:00:00,290.95,292.8,289.08,289.08,90483.0,263.0257,264.6982,261.3352,261.3352,90483.0
2018-04-20 11:30:00,289.38,292.42,289.36,290.98,52338.0,261.6064,264.3546,261.5883,263.0529,52338.0
2018-04-20 12:00:00,291.03,291.52,289.83,290.35,35116.0,263.0981,263.541,262.0132,262.4833,35116.0
2018-04-20 12:30:00,290.34,290.46,289.13,289.28,29871.0,262.4743,262.5828,261.3804,261.516,29871.0
2018-04-20 13:00:00,289.33,290.15,288.85,289.9,36118.0,261.5612,262.3025,261.1273,262.0765,36118.0
2018-04-20 13:30:00,289.92,289.92,287.87,288.03,49245.0,262.0946,262.0946,260.2413,260.386,49245.0
2018-04-20 14:00:00,287.97,288.71,287.28,288.71,56473.0,260.3317,261.0007,259.708,261.0007,56473.0
2018-04-20 14:30:00,288.7,288.91,287.26,287.34,60710.0,260.9917,261.1815,259.6899,259.7622,60710.0
2018-04-20 15:00:00,287.34,288.2,285.62,288.09,69483.0,259.7622,260.5397,258.2073,260.4402,69483.0
2018-04-20 15:30:00,288.05,288.62,287.05,288.45,119875.0,260.4041,260.9194,259.5,260.7657,119875.0
2018-04-23 09:30:00,289.4,290.8,286.49,290.06,40986.0,261.6245,262.8901,258.9938,262.2211,40986.0
2018-04-23 10:00:00,290.27,290.51,286.6,286.99,64258.0,262.411,262.628,259.0932,259.4458,64258.0
2018-04-23 10:30:00,287.11,288.44,286.93,288.41,51490.0,259.5543,260.7566,259.3916,260.7295,51490.0
2018-04-23 11:00:00,288.38,289.42,287.83,289.39,29422.0,260.7024,261.6426,260.2052,261.6155,29422.0
2018-04-23 11:30:00,289.4,289.66,288.43,288.77,21913.0,261.6245,261.8595,260.7476,261.055,21913.0
2018-04-23 12:00:00,288.7,288.7,286.59,287.31,10740.0,260.9917,260.9917,259.0842,259.7351,10740.0
2018-04-23 12:30:00,287.13,288.0,286.51,287.95,13604.0,259.5724,260.3589,259.0119,260.3137,13604.0
2018-04-23 13:00:00,287.93,288.17,287.21,288.14,13340.0,260.2956,260.5125,259.6447,260.4854,13340.0
2018-04-23 13:30:00,288.41,288.47,287.31,287.98,16378.0,260.7295,260.7838,259.7351,260.3408,16378.0
2018-04-23 14:00:00,287.95,287.95,286.56,287.01,21498.0,260.3137,260.3137,259.0571,259.4639,21498.0
2018-04-23 14:30:00,286.8,286.88,285.06,285.68,26745.0,259.274,259.3464,257.701,258.2615,26745.0
2018-04-23 15:00:00,285.86,287.08,285.86,286.34,24532.0,258.4242,259.5272,258.4242,258.8582,24532.0
2018-04-23 15:30:00,286.33,286.56,285.55,286.1,77612.0,258.8491,259.0571,258.144,258.6412,77612.0
2018-04-24 09:30:00,288.94,288.94,285.08,285.97,34884.0,261.2086,261.2086,257.7191,258.5237,34884.0
2018-04-24 10:00:00,285.95,288.35,285.95,286.91,76783.0,258.5056,260.6753,258.5056,259.3735,76783.0
2018-04-24 10:30:00,286.74,289.09,286.74,287.67,45413.0,259.2198,261.3442,259.2198,260.0605,45413.0
2018-04-24 11:00:00,287.59,289.07,287.19,289.07,68885.0,259.9882,261.3262,259.6266,261.3262,68885.0
2018-04-24 11:30:00,289.08,289.64,286.17,286.27,75315.0,261.3352,261.8415,258.7045,258.7949,75315.0
2018-04-24 12:00:00,286.11,286.11,281.09,282.0,72645.0,258.6503,258.6503,254.1121,254.9347,72645.0
2018-04-24 12:30:00,281.85,282.24,278.15,278.15,46720.0,254.7991,255.1517,251.4542,251.4542,46720.0
2018-04-24 13:00:00,278.58,279.2,277.65,277.82,57361.0,251.843,252.4034,251.0022,251.1559,57361.0
2018-04-24 13:30:00,277.65,278.01,275.82,276.42,68664.0,251.0022,251.3277,249.3478,249.8903,68664.0
2018-04-24 14:00:00,276.42,277.72,274.65,276.66,47906.0,249.8903,251.0655,248.2901,250.1072,47906.0
2018-04-24 14:30:00,276.58,278.65,276.42,278.4,18749.0,250.0349,251.9062,249.8903,251.6802,18749.0
2018-04-24 15:00:00,278.59,280.46,278.12,279.54,64152.0,251.852,253.5425,251.4271,252.7108,64152.0
2018-04-24 15:30:00,279.19,279.88,277.76,279.56,103320.0,252.3944,253.0182,251.1017,252.7289,103320.0
2018-04-25 09:30:00,278.5,279.75,274.82,276.12,142097.0,251.7706,252.9007,248.4438,249.6191,142097.0
2018-04-25 10:00:00,276.11,279.92,275.82,279.22,228533.0,249.61,253.0543,249.3478,252.4215,228533.0
2018-04-25 10:30:00,279.42,280.23,276.65,277.07,124610.0,252.6023,253.3346,250.0982,250.4779,124610.0
2018-04-25 11:00:00,277.29,278.64,275.9,278.05,58446.0,250.6768,251.8972,249.4202,251.3638,58446.0
2018-04-25 11:30:00,278.06,278.66,276.99,277.77,52743.0,251.3729,251.9153,250.4056,251.1107,52743.0
2018-04-25 12:00:00,277.64,278.33,277.31,277.72,26334.0,250.9932,251.6169,250.6948,251.0655,26334.0
2018-04-25 12:30:00,277.7,277.85,276.17,276.84,40978.0,251.0474,251.183,249.6643,250.27,40978.0
2018-04-25 13:00:00,276.72,278.15,276.64,277.78,47939.0,250.1615,251.4542,250.0891,251.1197,47939.0
2018-04-25 13:30:00,277.88,278.19,277.07,278.18,26192.0,251.2101,251.4904,250.4779,251.4813,26192.0
2018-04-25 14:00:00,277.97,278.23,277.08,278.06,17493.0,251.2915,251.5265,250.4869,251.3729,17493.0
2018-04-25 14:30:00,278.32,278.91,277.48,278.5,49846.0,251.6079,252.1413,250.8485,251.7706,49846.0
2018-04-25 15:00:00,278.4,279.0,277.9,278.21,27317.0,251.6802,252.2226,251.2282,251.5085,27317.0
2018-04-25 15:30:00,278.16,278.25,276.88,277.27,87720.0,251.4633,251.5446,250.3061,250.6587,87720.0
2018-04-26 09:30:00,277.77,278.76,275.5,278.69,68061.0,251.1107,252.0057,249.0586,251.9424,68061.0
2018-04-26 10:00:00,278.5,278.62,276.61,278.29,72261.0,251.7706,251.8791,250.062,251.5808,72261.0
2018-04-26 10:30:00,278.31,278.62,276.64,277.38,47861.0,251.5989,251.8791,250.0891,250.7581,47861.0
2018-04-26 11:00:00,277.38,277.41,273.63,273.73,38784.0,250.7581,250.7852,247.368,247.4584,38784.0
2018-04-26 11:30:00,273.56,273.73,270.22,271.66,54247.0,247.3048,247.4584,244.2853,245.5871,54247.0
2018-04-26 12:00:00,271.92,274.26,271.92,274.26,107132.0,245.8222,247.9376,245.8222,247.9376,107132.0
2018-04-26 12:30:00,274.01,276.48,273.87,275.49,66494.0,247.7116,249.9445,247.585,249.0495,66494.0
2018-04-26 13:00:00,275.58,276.36,275.27,275.61,20994.0,249.1309,249.836,248.8506,249.158,20994.0
2018-04-26 13:30:00,275.54,275.78,274.59,275.61,23886.0,249.0947,249.3117,248.2359,249.158,23886.0
2018-04-26 14:00:00,275.48,277.17,275.39,277.07,26701.0,249.0405,250.5683,248.9591,250.4779,26701.0
2018-04-26 14:30:00,277.07,277.07,276.19,276.62,37690.0,250.4779,250.4779,249.6823,250.0711,37690.0
2018-04-26 15:00:00,276.54,277.36,276.3,276.99,47120.0,249.9987,250.74,249.7818,250.4056,47120.0
2018-04-26 15:30:00,276.85,277.03,276.31,276.9,87067.0,250.279,250.4417,249.7908,250.3242,87067.0
2018-04-27 09:30:00,276.84,278.52,275.94,277.71,52708.0,250.27,251.7887,249.4563,251.0565,52708.0
2018-04-27 10:00:00,278.17,278.17,276.26,277.33,45326.0,251.4723,251.4723,249.7456,250.7129,45326.0
2018-04-27 10:30:00,277.4,277.52,275.92,276.49,42834.0,250.7762,250.8847,249.4383,249.9535,42834.0
2018-04-27 11:00:00,276.61,279.11,276.51,279.11,41740.0,250.062,252.3221,249.9716,252.3221,41740.0
2018-04-27 11:30:00,278.96,279.97,278.5,279.16,50116.0,252.1865,253.0995,251.7706,252.3673,50116.0
2018-04-27 12:00:00,279.16,280.14,278.69,280.12,18376.0,252.3673,253.2532,251.9424,253.2352,18376.0
2018-04-27 12:30:00,280.12,281.36,279.86,281.35,42341.0,253.2352,254.3561,253.0001,254.3471,42341.0
2018-04-27 13:00:00,281.35,282.61,281.3,281.82,14082.0,254.3471,255.4862,254.3019,254.772,14082.0
2018-04-27 13:30:00,281.97,282.92,281.74,282.27,26544.0,254.9076,255.7664,254.6997,255.1788,26544.0
2018-04-27 14:00:00,282.17,283.8,282.05,283.77,30664.0,255.0884,256.562,254.9799,256.5348,30664.0
2018-04-27 14:30:00,283.69,284.49,283.18,283.97,34121.0,256.4625,257.1857,256.0015,256.7156,34121.0
2018-04-27 15:00:00,284.12,284.56,283.31,284.43,57093.0,256.8512,257.249,256.119,257.1315,57093.0
2018-04-27 15:30:00,284.47,285.05,283.79,283.93,135501.0,257.1677,257.692,256.5529,256.6795,135501.0
2018-04-30 09:30:00,283.23,286.05,283.23,284.8,54412.0,256.0467,258.596,256.0467,257.466,54412.0
2018-04-30 10:00:00,284.85,284.85,281.57,282.41,25211.0,257.5112,257.5112,254.546,255.3054,25211.0
2018-04-30 10:30:00,282.81,283.33,281.67,282.26,18571.0,255.667,256.1371,254.6364,255.1698,18571.0
2018-04-30 11:00:00,282.36,283.39,282.21,282.92,13359.0,255.2602,256.1913,255.1246,255.7664,13359.0
2018-04-30 11:30:00,282.81,283.23,282.16,282.55,19493.0,255.667,256.0467,255.0794,255.4319,19493.0
2018-04-30 12:00:00,282.71,282.93,281.76,281.91,14138.0,255.5766,255.7755,254.7178,254.8534,14138.0
2018-04-30 12:30:00,281.77,282.73,281.39,282.05,13038.0,254.7268,255.5947,254.3833,254.9799,13038.0
2018-04-30 13:00:00,282.29,282.31,281.39,282.15,11744.0,255.1969,255.215,254.3833,255.0703,11744.0
2018-04-30 13:30:00,282.15,282.52,281.78,282.28,9210.0,255.0703,255.4048,254.7358,255.1878,9210.0
2018-04-30 14:00:00,282.19,282.27,281.03,281.47,21076.0,255.1065,255.1788,254.0578,254.4556,21076.0
2018-04-30 14:30:00,281.25,281.9,281.01,281.84,11866.0,254.2567,254.8443,254.0397,254.7901,11866.0
2018-04-30 15:00:00,281.87,282.07,281.07,281.69,19922.0,254.8172,254.998,254.094,254.6545,19922.0
2018-04-30 15:30:00,281.64,282.68,281.23,281.34,72742.0,254.6093,255.5495,254.2386,254.3381,72742.0
2018-05-01 09:30:00,279.93,282.16,278.97,281.95,36172.0,253.0634,255.0794,252.1955,254.8895,36172.0
2018-05-01 10:00:00,281.7,281.7,278.9,278.9,31196.0,254.6635,254.6635,252.1322,252.1322,31196.0
2018-05-01 10:30:00,278.9,278.9,277.48,277.48,25451.0,252.1322,252.1322,250.8485,250.8485,25451.0
2018-05-01 11:00:00,277.66,277.75,277.08,277.59,20743.0,251.0113,251.0926,250.4869,250.948,20743.0
2018-05-01 11:30:00,277.72,279.37,277.6,277.9,51694.0,251.0655,252.5571,250.957,251.2282,51694.0
2018-05-01 12:00:00,277.82,278.4,276.89,278.4,20593.0,251.1559,251.6802,250.3152,251.6802,20593.0
2018-05-01 12:30:00,278.51,278.71,277.54,277.82,14342.0,251.7797,251.9605,250.9028,251.1559,14342.0
2018-05-01 13:00:00,277.67,277.78,276.63,276.97,14855.0,251.0203,251.1197,250.0801,250.3875,14855.0
2018-05-01 13:30:00,276.98,278.34,276.88,277.34,42836.0,250.3965,251.626,250.3061,250.722,42836.0
2018-05-01 14:00:00,277.48,280.55,277.48,279.36,27090.0,250.8485,253.6239,250.8485,252.5481,27090.0
2018-05-01 14:30:00,279.26,280.81,278.58,280.59,28431.0,252.4577,253.8589,251.843,253.66,28431.0
2018-05-01 15:00:00,280.59,281.11,279.72,280.17,29032.0,253.66,254.1301,252.8735,253.2804,29032.0
2018-05-01 15:30:00,280.27,282.21,279.96,281.94,61032.0,253.3708,255.1246,253.0905,254.8805,61032.0
2018-05-02 09:30:00,281.08,282.53,279.9,281.6,29419.0,254.103,255.4138,253.0363,254.5731,29419.0
2018-05-02 10:00:00,281.88,282.67,280.81,281.98,49592.0,254.8262,255.5404,253.8589,254.9166,49592.0
2018-05-02 10:30:00,282.05,283.27,282.05,282.36,17778.0,254.9799,256.0828,254.9799,255.2602,17778.0
2018-05-02 11:00:00,282.58,283.85,282.58,283.43,25004.0,255.459,256.6072,255.459,256.2275,25004.0
2018-05-02 11:30:00,283.35,283.95,282.59,283.95,13809.0,256.1551,256.6976,255.4681,256.6976,13809.0
2018-05-02 12:00:00,283.88,285.16,283.85,285.0,10526.0,256.6343,257.7914,256.6072,257.6468,10526.0
2018-05-02 12:30:00,285.0,286.02,284.88,285.94,12819.0,257.6468,258.5689,257.5383,258.4966,12819.0
2018-05-02 13:00:00,286.25,286.65,285.53,285.84,16440.0,258.7768,259.1384,258.1259,258.4062,16440.0
2018-05-02 13:30:00,285.85,285.85,284.99,285.36,12503.0,258.4152,258.4152,257.6377,257.9722,12503.0
2018-05-02 14:00:00,285.49,286.64,285.4,286.63,25945.0,258.0898,259.1294,258.0084,259.1203,25945.0
2018-05-02 14:30:00,286.46,286.89,285.65,285.69,30086.0,258.9667,259.3554,258.2344,258.2706,30086.0
2018-05-02 15:00:00,285.61,285.62,282.74,283.28,32848.0,258.1982,258.2073,255.6037,256.0919,32848.0
2018-05-02 15:30:00,283.24,283.24,280.83,280.89,109042.0,256.0557,256.0557,253.877,253.9312,109042.0
2018-05-03 09:30:00,281.54,281.54,278.32,279.64,21619.0,254.5189,254.5189,251.6079,252.8012,21619.0
2018-05-03 10:00:00,279.82,279.82,275.24,275.92,27588.0,252.9639,252.9639,248.8235,249.4383,27588.0
2018-05-03 10:30:00,275.94,276.32,272.33,273.24,82604.0,249.4563,249.7999,246.1928,247.0155,82604.0
2018-05-03 11:00:00,273.37,274.38,272.55,273.82,23928.0,247.133,248.0461,246.3917,247.5398,23928.0
2018-05-03 11:30:00,273.75,274.32,272.7,273.74,26769.0,247.4765,247.9918,246.5273,247.4675,26769.0
2018-05-03 12:00:00,274.03,274.51,273.8,273.98,24087.0,247.7296,248.1636,247.5217,247.6844,24087.0
2018-05-03 12:30:00,274.11,277.45,273.99,277.26,18598.0,247.802,250.8214,247.6935,250.6496,18598.0
2018-05-03 13:00:00,277.34,278.07,276.5,277.4,12450.0,250.722,251.3819,249.9626,250.7762,12450.0
2018-05-03 13:30:00,277.59,279.42,277.28,277.82,17328.0,250.948,252.6023,250.6677,251.1559,17328.0
2018-05-03 14:00:00,277.49,278.92,277.25,278.92,19962.0,250.8576,252.1503,250.6406,252.1503,19962.0
2018-05-03 14:30:00,278.98,280.4,278.74,279.28,26997.0,252.2046,253.4883,251.9876,252.4758,26997.0
2018-05-03 15:00:00,279.47,279.78,278.37,279.7,37641.0,252.6475,252.9278,251.6531,252.8555,37641.0
2018-05-03 15:30:00,279.87,280.12,278.72,279.84,103054.0,253.0091,253.2352,251.9695,252.982,103054.0
2018-05-04 09:30:00,278.86,280.91,276.88,280.38,22071.0,252.0961,253.9493,250.3061,253.4702,22071.0
2018-05-04 10:00:00,280.13,283.8,279.79,283.62,48136.0,253.2442,256.562,252.9368,256.3992,48136.0
2018-05-04 10:30:00,283.67,284.6,282.7,284.22,35692.0,256.4444,257.2852,255.5675,256.9416,35692.0
2018-05-04 11:00:00,284.02,284.98,283.59,284.51,28403.0,256.7608,257.6287,256.3721,257.2038,28403.0
2018-05-04 11:30:00,284.49,284.68,282.34,283.01,62073.0,257.1857,257.3575,255.2421,255.8478,62073.0
2018-05-04 12:00:00,283.09,283.51,282.27,283.36,12381.0,255.9201,256.2998,255.1788,256.1642,12381.0
2018-05-04 12:30:00,283.52,283.58,282.62,282.86,23332.0,256.3088,256.3631,255.4952,255.7122,23332.0
2018-05-04 13:00:00,283.15,284.69,282.83,284.06,26238.0,255.9743,257.3665,255.6851,256.797,26238.0
2018-05-04 13:30:00,283.78,286.67,283.77,286.67,16497.0,256.5439,259.1565,256.5348,259.1565,16497.0
2018-05-04 14:00:00,286.59,287.69,286.49,287.25,22944.0,259.0842,260.0786,258.9938,259.6808,22944.0
2018-05-04 14:30:00,287.05,287.19,286.58,286.82,15030.0,259.5,259.6266,259.0751,259.2921,15030.0
2018-05-04 15:00:00,286.95,288.19,286.91,287.8,48517.0,259.4096,260.5306,259.3735,260.1781,48517.0
2018-05-04 15:30:00,287.46,287.46,286.43,286.82,74915.0,259.8707,259.8707,258.9395,259.2921,74915.0
2018-05-07 09:30:00,287.75,288.54,285.11,285.56,23219.0,260.1329,260.847,257.7462,258.153,23219.0
2018-05-07 10:00:00,285.35,287.98,285.34,287.44,17447.0,257.9632,260.3408,257.9542,259.8526,17447.0
2018-05-07 10:30:00,287.6,288.99,286.43,288.96,19733.0,259.9972,261.2538,258.9395,261.2267,19733.0
2018-05-07 11:00:00,288.85,288.91,287.35,287.69,14528.0,261.1273,261.1815,259.7712,260.0786,14528.0
2018-05-07 11:30:00,287.61,288.4,286.54,287.67,22527.0,260.0063,260.7205,259.039,260.0605,22527.0
2018-05-07 12:00:00,287.78,288.39,287.24,288.39,15713.0,260.16,260.7114,259.6718,260.7114,15713.0
2018-05-07 12:30:00,288.0,288.61,287.8,288.43,14127.0,260.3589,260.9103,260.1781,260.7476,14127.0
2018-05-07 13:00:00,288.64,289.97,288.51,289.65,18650.0,260.9374,262.1398,260.8199,261.8505,18650.0
2018-05-07 13:30:00,289.66,289.87,289.33,289.53,16918.0,261.8595,262.0494,261.5612,261.742,16918.0
2018-05-07 14:00:00,289.4,291.46,289.29,291.26,20060.0,261.6245,263.4868,261.525,263.306,20060.0
2018-05-07 14:30:00,291.14,291.25,289.78,290.05,27889.0,263.1975,263.2969,261.968,262.2121,27889.0
2018-05-07 15:00:00,290.16,290.53,288.53,289.41,28631.0,262.3116,262.646,260.838,261.6335,28631.0
2018-05-07 15:30:00,289.32,290.24,288.62,289.39,63590.0,261.5522,262.3839,260.9194,261.6155,63590.0
2018-05-08 09:30:00,290.92,291.18,289.41,290.69,21930.0,262.9986,263.2337,261.6335,262.7907,21930.0
2018-05-08 10:00:00,291.45,293.05,290.85,291.95,20331.0,263.4777,264.9242,262.9353,263.9298,20331.0
2018-05-08 10:30:00,292.2,293.11,291.87,292.57,19668.0,264.1558,264.9784,263.8574,264.4902,19668.0
2018-05-08 11:00:00,292.34,292.61,290.63,291.08,32479.0,264.2823,264.5264,262.7364,263.1433,32479.0
2018-05-08 11:30:00,290.98,291.0,289.7,289.99,23544.0,263.0529,263.0709,261.8957,262.1579,23544.0
2018-05-08 12:00:00,290.04,290.04,288.56,289.22,11528.0,262.2031,262.2031,260.8651,261.4618,11528.0
2018-05-08 12:30:00,289.0,289.52,288.04,289.12,10591.0,261.2629,261.733,260.395,261.3714,10591.0
2018-05-08 13:00:00,288.92,289.46,288.5,289.02,16999.0,261.1906,261.6787,260.8109,261.281,16999.0
2018-05-08 13:30:00,288.8,289.53,288.03,288.96,11933.0,261.0821,261.742,260.386,261.2267,11933.0
2018-05-08 14:00:00,289.07,290.11,288.81,289.34,13023.0,261.3262,262.2663,261.0911,261.5703,13023.0
2018-05-08 14:30:00,289.02,290.02,288.72,289.49,30479.0,261.281,262.185,261.0098,261.7059,30479.0
2018-05-08 15:00:00,289.39,290.11,289.21,289.36,20195.0,261.6155,262.2663,261.4527,261.5883,20195.0
2018-05-08 15:30:00,289.47,290.19,289.46,290.06,62882.0,261.6878,262.3387,261.6787,262.2211,62882.0
2018-05-09 09:30:00,290.82,292.78,290.82,292.56,14783.0,262.9082,264.6801,262.9082,264.4812,14783.0
2018-05-09 10:00:00,292.45,292.69,290.75,291.13,33717.0,264.3818,264.5987,262.8449,263.1885,33717.0
2018-05-09 10:30:00,291.13,291.73,289.97,291.49,16188.0,263.1885,263.7309,262.1398,263.5139,16188.0
2018-05-09 11:00:00,291.93,292.99,291.13,292.93,15374.0,263.9117,264.8699,263.1885,264.8157,15374.0
2018-05-09 11:30:00,292.92,292.92,291.99,292.65,8839.0,264.8067,264.8067,263.9659,264.5626,8839.0
2018-05-09 12:00:00,292.72,294.44,292.67,294.44,17574.0,264.6259,266.1808,264.5807,266.1808,17574.0
2018-05-09 12:30:00,294.25,295.86,294.2,295.31,12787.0,266.009,267.4645,265.9638,266.9673,12787.0
2018-05-09 13:00:00,295.32,297.21,295.31,297.21,30041.0,266.9763,268.6849,266.9673,268.6849,30041.0
2018-05-09 13:30:00,297.22,297.85,296.56,297.85,16403.0,268.694,269.2635,268.0973,269.2635,16403.0
2018-05-09 14:00:00,297.93,297.96,296.97,297.12,40788.0,269.3358,269.3629,268.468,268.6036,40788.0
2018-05-09 14:30:00,297.35,297.44,296.32,296.35,16679.0,268.8115,268.8928,267.8803,267.9075,16679.0
2018-05-09 15:00:00,296.34,296.44,295.15,295.16,61013.0,267.8984,267.9888,266.8226,266.8317,61013.0
2018-05-09 15:30:00,295.26,295.96,294.07,295.8,92226.0,266.9221,267.5549,265.8463,267.4102,92226.0
2018-05-10 09:30:00,298.01,298.87,296.23,296.24,28624.0,269.4081,270.1856,267.799,267.808,28624.0
2018-05-10 10:00:00,296.26,297.0,295.11,295.9,22624.0,267.8261,268.4951,266.7865,267.5006,22624.0
2018-05-10 10:30:00,295.89,296.84,295.68,296.76,19109.0,267.4916,268.3504,267.3018,268.2781,19109.0
2018-05-10 11:00:00,296.76,296.95,296.16,296.61,15464.0,268.2781,268.4499,267.7357,268.1425,15464.0
2018-05-10 11:30:00,296.61,297.45,296.43,297.01,33127.0,268.1425,268.9019,267.9798,268.5041,33127.0
2018-05-10 12:00:00,297.02,298.36,297.01,297.94,12860.0,268.5132,269.7245,268.5041,269.3449,12860.0
2018-05-10 12:30:00,297.78,298.94,297.71,298.94,20993.0,269.2002,270.2489,269.1369,270.2489,20993.0
2018-05-10 13:00:00,298.76,299.26,298.51,298.53,22950.0,270.0862,270.5382,269.8601,269.8782,22950.0
2018-05-10 13:30:00,298.74,298.87,298.37,298.81,12640.0,270.0681,270.1856,269.7336,270.1314,12640.0
2018-05-10 14:00:00,298.68,299.54,298.68,299.01,17560.0,270.0138,270.7913,270.0138,270.3122,17560.0
2018-05-10 14:30:00,299.13,299.19,298.06,299.09,22756.0,270.4206,270.4749,269.4533,270.3845,22756.0
2018-05-10 15:00:00,299.19,299.41,298.44,299.13,17530.0,270.4749,270.6738,269.7969,270.4206,17530.0
2018-05-10 15:30:00,299.13,300.39,298.9,300.02,93607.0,270.4206,271.5597,270.2127,271.2252,93607.0
2018-05-11 09:30:00,299.11,302.56,298.06,302.56,31214.0,271.6447,274.778,270.6912,274.778,31214.0
2018-05-11 10:00:00,302.34,302.81,301.16,302.08,31672.0,274.5782,275.005,273.5065,274.342,31672.0
2018-05-11 10:30:00,302.08,302.28,300.21,301.12,15133.0,274.342,274.5237,272.6437,273.4702,15133.0
2018-05-11 11:00:00,301.23,301.23,299.47,300.64,20809.0,273.5701,273.5701,271.9717,273.0343,20809.0
2018-05-11 11:30:00,300.65,300.99,299.8,300.36,16376.0,273.0433,273.3521,272.2714,272.78,16376.0
2018-05-11 12:00:00,300.39,300.53,298.73,298.96,36447.0,272.8072,272.9344,271.2996,271.5085,36447.0
2018-05-11 12:30:00,298.85,298.98,298.3,298.46,31060.0,271.4086,271.5267,270.9091,271.0544,31060.0
2018-05-11 13:00:00,298.57,298.82,297.44,297.44,22889.0,271.1543,271.3814,270.1281,270.1281,22889.0
2018-05-11 13:30:00,297.43,297.75,296.46,297.57,12355.0,270.119,270.4096,269.2381,270.2462,12355.0
2018-05-11 14:00:00,297.48,298.28,297.47,297.83,18589.0,270.1644,270.891,270.1553,270.4823,18589.0
2018-05-11 14:30:00,297.75,297.87,296.99,297.19,21004.0,270.4096,270.5186,269.7194,269.901,21004.0
2018-05-11 15:00:00,297.11,297.6,296.74,296.79,21095.0,269.8284,270.2734,269.4924,269.5378,21095.0
2018-05-11 15:30:00,296.75,296.92,295.68,296.02,95342.0,269.5014,269.6558,268.5297,268.8385,95342.0
2018-05-14 09:30:00,297.84,299.18,295.75,296.52,12034.0,270.4914,271.7083,268.5933,269.2926,12034.0
2018-05-14 10:00:00,297.03,297.04,295.3,295.51,24496.0,269.7557,269.7648,268.1846,268.3753,24496.0
2018-05-14 10:30:00,295.36,296.08,294.08,294.64,11640.0,268.2391,268.893,267.0766,267.5852,11640.0
2018-05-14 11:00:00,294.44,294.93,293.93,294.51,10396.0,267.4036,267.8486,266.9404,267.4671,10396.0
2018-05-14 11:30:00,294.65,294.98,293.68,293.92,16462.0,267.5943,267.894,266.7133,266.9313,16462.0
2018-05-14 12:00:00,294.22,294.62,293.62,293.86,18579.0,267.2038,267.567,266.6589,266.8768,18579.0
2018-05-14 12:30:00,293.63,294.1,292.67,292.85,15481.0,266.6679,267.0948,265.7961,265.9596,15481.0
2018-05-14 13:00:00,292.67,293.11,292.34,292.71,11645.0,265.7961,266.1957,265.4964,265.8324,11645.0
2018-05-14 13:30:00,292.57,293.36,292.51,293.36,12144.0,265.7053,266.4227,265.6508,266.4227,12144.0
2018-05-14 14:00:00,293.4,293.4,292.71,293.28,14777.0,266.4591,266.4591,265.8324,266.3501,14777.0
2018-05-14 14:30:00,293.22,294.39,293.21,294.39,33563.0,266.2956,267.3581,266.2865,267.3581,33563.0
2018-05-14 15:00:00,294.4,296.08,294.37,296.07,16267.0,267.3672,268.893,267.34,268.8839,16267.0
2018-05-14 15:30:00,296.06,296.07,295.09,295.84,34918.0,268.8748,268.8839,267.9939,268.675,34918.0
2018-05-15 09:30:00,294.92,295.63,292.64,293.62,24197.0,267.8395,268.4843,265.7688,266.6589,24197.0
2018-05-15 10:00:00,293.26,295.41,293.17,295.09,50372.0,266.3319,268.2845,266.2502,267.9939,50372.0
2018-05-15 10:30:00,294.86,295.29,294.09,294.7,23939.0,267.785,268.1755,267.0857,267.6397,23939.0
2018-05-15 11:00:00,295.02,295.56,294.8,295.42,21874.0,267.9303,268.4207,267.7305,268.2936,21874.0
2018-05-15 11:30:00,295.5,297.02,295.48,296.18,29294.0,268.3662,269.7467,268.3481,268.9838,29294.0
2018-05-15 12:00:00,296.17,296.27,295.12,296.16,14388.0,268.9747,269.0655,268.0211,268.9656,14388.0
2018-05-15 12:30:00,296.14,296.55,295.89,296.08,24714.0,268.9475,269.3198,268.7204,268.893,24714.0
2018-05-15 13:00:00,296.24,296.52,295.61,296.28,18478.0,269.0383,269.2926,268.4661,269.0746,18478.0
2018-05-15 13:30:00,296.35,298.23,296.19,297.23,31619.0,269.1382,270.8455,268.9929,269.9374,31619.0
2018-05-15 14:00:00,297.25,298.44,297.07,298.29,31353.0,269.9555,271.0363,269.7921,270.9,31353.0
2018-05-15 14:30:00,298.31,299.44,298.31,299.43,53483.0,270.9182,271.9444,270.9182,271.9354,53483.0
2018-05-15 15:00:00,299.47,299.92,298.85,299.88,37697.0,271.9717,272.3804,271.4086,272.344,37697.0
2018-05-15 15:30:00,299.7,301.08,299.38,300.79,114138.0,272.1806,273.4339,271.89,273.1705,114138.0
2018-05-16 09:30:00,300.54,301.64,300.24,301.5,33378.0,272.9434,273.9424,272.671,273.8153,33378.0
2018-05-16 10:00:00,301.55,303.14,301.55,302.7,22722.0,273.8607,275.3047,273.8607,274.9051,22722.0
2018-05-16 10:30:00,302.62,304.0,302.56,303.99,15346.0,274.8324,276.0857,274.778,276.0766,15346.0
2018-05-16 11:00:00,304.02,304.16,303.47,303.97,15378.0,276.1039,276.231,275.6044,276.0585,15378.0
2018-05-16 11:30:00,304.11,305.19,304.11,305.19,17465.0,276.1856,277.1665,276.1856,277.1665,17465.0
2018-05-16 12:00:00,305.1,306.93,305.1,306.93,20664.0,277.0847,278.7467,277.0847,278.7467,20664.0
2018-05-16 12:30:00,306.93,307.66,306.33,306.74,15088.0,278.7467,279.4097,278.2018,278.5741,15088.0
2018-05-16 13:00:00,306.74,306.74,305.43,305.59,14847.0,278.5741,278.5741,277.3844,277.5297,14847.0
2018-05-16 13:30:00,305.59,306.5,305.58,306.42,13143.0,277.5297,278.3562,277.5206,278.2835,13143.0
2018-05-16 14:00:00,306.48,307.06,306.28,306.95,46293.0,278.338,278.8647,278.1564,278.7648,46293.0
2018-05-16 14:30:00,306.9,307.44,306.76,306.92,38469.0,278.7194,279.2099,278.5923,278.7376,38469.0
2018-05-16 15:00:00,307.07,307.07,305.32,305.52,41201.0,278.8738,278.8738,277.2845,277.4662,41201.0
2018-05-16 15:30:00,305.51,306.51,304.94,306.37,102816.0,277.4571,278.3653,276.9394,278.2381,102816.0
2018-05-17 09:30:00,304.4,306.0,304.4,304.96,22847.0,276.449,277.9021,276.449,276.9576,22847.0
2018-05-17 10:00:00,305.18,307.3,305.18,307.22,15447.0,277.1574,279.0827,277.1574,279.0101,15447.0
2018-05-17 10:30:00,307.22,307.87,306.74,306.8,24169.0,279.0101,279.6004,278.5741,278.6286,24169.0
2018-05-17 11:00:00,307.18,307.54,306.0,306.94,15251.0,278.9737,279.3007,277.9021,278.7558,15251.0
2018-05-17 11:30:00,307.0,308.62,306.93,308.09,18166.0,278.8103,280.2815,278.7467,279.8002,18166.0
2018-05-17 12:00:00,308.01,308.6,307.63,308.37,16076.0,279.7275,280.2633,279.3824,280.0545,16076.0
2018-05-17 12:30:00,308.35,308.35,307.58,307.97,17606.0,280.0363,280.0363,279.337,279.6912,17606.0
2018-05-17 13:00:00,307.95,308.71,307.65,308.46,18176.0,279.673,280.3632,279.4006,280.1362,18176.0
2018-05-17 13:30:00,308.43,309.05,307.75,307.89,19581.0,280.109,280.672,279.4914,279.6185,19581.0
2018-05-17 14:00:00,307.83,308.06,307.46,307.64,29698.0,279.564,279.7729,279.228,279.3915,29698.0
2018-05-17 14:30:00,307.66,307.67,306.37,306.57,50769.0,279.4097,279.4187,278.2381,278.4197,50769.0
2018-05-17 15:00:00,306.67,306.91,305.89,306.59,25932.0,278.5106,278.7285,277.8022,278.4379,25932.0
2018-05-17 15:30:00,306.69,307.04,306.34,306.81,46851.0,278.5287,278.8466,278.2109,278.6377,46851.0
2018-05-18 09:30:00,307.06,308.4,306.01,307.37,53624.0,278.8647,280.0817,277.9112,279.1463,53624.0
2018-05-18 10:00:00,307.15,307.63,306.45,306.79,50747.0,278.9465,279.3824,278.3108,278.6195,50747.0
2018-05-18 10:30:00,306.42,308.21,305.52,307.47,39110.0,278.2835,279.9092,277.4662,279.2371,39110.0
2018-05-18 11:00:00,307.56,307.83,305.71,307.01,43638.0,279.3188,279.564,277.6387,278.8193,43638.0
2018-05-18 11:30:00,307.0,307.41,305.26,306.49,53779.0,278.8103,279.1826,277.23,278.3471,53779.0
2018-05-18 12:00:00,306.55,306.7,305.97,306.29,20998.0,278.4016,278.5378,277.8748,278.1655,20998.0
2018-05-18 12:30:00,306.31,307.45,306.2,307.15,34772.0,278.1836,279.2189,278.0837,278.9465,34772.0
2018-05-18 13:00:00,307.07,308.18,306.88,307.99,12401.0,278.8738,279.8819,278.7013,279.7094,12401.0
2018-05-18 13:30:00,307.92,307.92,307.28,307.71,15380.0,279.6458,279.6458,279.0645,279.4551,15380.0
2018-05-18 14:00:00,307.71,307.82,307.11,307.46,21239.0,279.4551,279.555,278.9102,279.228,21239.0
2018-05-18 14:30:00,307.36,307.58,306.73,307.22,11407.0,279.1372,279.337,278.5651,279.0101,11407.0
2018-05-18 15:00:00,307.17,307.25,306.6,306.94,20346.0,278.9646,279.0373,278.447,278.7558,20346.0
2018-05-18 15:30:00,306.94,307.88,306.82,307.61,59943.0,278.7558,279.6095,278.6468,279.3642,59943.0
2018-05-21 09:30:00,309.08,313.94,308.79,313.73,47791.0,280.6993,285.113,280.4359,284.9223,47791.0
2018-05-21 10:00:00,313.83,316.37,313.49,315.34,38834.0,285.0131,287.3199,284.7043,286.3845,38834.0
2018-05-21 10:30:00,315.22,317.51,315.06,315.61,84913.0,286.2755,288.3552,286.1302,286.6297,84913.0
2018-05-21 11:00:00,315.36,315.64,313.89,313.89,37998.0,286.4026,286.6569,285.0676,285.0676,37998.0
2018-05-21 11:30:00,313.95,314.8,312.75,314.75,32682.0,285.1221,285.894,284.0323,285.8486,32682.0
2018-05-21 12:00:00,314.56,315.8,314.23,315.22,30551.0,285.6761,286.8022,285.3764,286.2755,30551.0
2018-05-21 12:30:00,315.06,315.78,314.4,315.62,18798.0,286.1302,286.7841,285.5308,286.6387,18798.0
2018-05-21 13:00:00,315.63,316.97,315.6,316.48,40101.0,286.6478,287.8648,286.6206,287.4198,40101.0
2018-05-21 13:30:00,316.18,316.93,316.17,316.81,32503.0,287.1473,287.8285,287.1382,287.7195,32503.0
2018-05-21 14:00:00,316.85,316.85,316.06,316.08,30778.0,287.7558,287.7558,287.0383,287.0565,30778.0
2018-05-21 14:30:00,315.95,316.33,315.4,316.31,23762.0,286.9384,287.2835,286.4389,287.2654,23762.0
2018-05-21 15:00:00,316.22,316.31,314.18,314.32,38350.0,287.1836,287.2654,285.331,285.4581,38350.0
2018-05-21 15:30:00,314.29,314.29,313.62,313.9,61429.0,285.4309,285.4309,284.8224,285.0767,61429.0
2018-05-22 09:30:00,313.21,314.67,309.44,310.32,70254.0,284.45,285.776,281.0262,281.8254,70254.0
2018-05-22 10:00:00,310.63,311.64,309.42,310.35,70701.0,282.1069,283.0242,281.008,281.8527,70701.0
2018-05-22 10:30:00,310.26,311.86,309.82,309.95,38813.0,281.7709,283.224,281.3713,281.4894,38813.0
2018-05-22 11:00:00,310.01,310.31,309.52,309.68,25547.0,281.5439,281.8163,281.0989,281.2442,25547.0
2018-05-22 11:30:00,309.81,309.91,308.82,309.61,17667.0,281.3622,281.4531,280.4631,281.1806,17667.0
2018-05-22 12:00:00,309.66,310.44,309.43,309.54,21820.0,281.226,281.9344,281.0171,281.117,21820.0
2018-05-22 12:30:00,309.71,310.1,309.44,309.77,10896.0,281.2714,281.6256,281.0262,281.3259,10896.0
2018-05-22 13:00:00,309.9,309.9,308.11,308.49,23779.0,281.444,281.444,279.8183,280.1634,23779.0
2018-05-22 13:30:00,308.5,308.5,306.64,307.21,33507.0,280.1725,280.1725,278.4833,279.001,33507.0
2018-05-22 14:00:00,307.21,308.98,306.84,308.85,34100.0,279.001,280.6084,278.665,280.4904,34100.0
2018-05-22 14:30:00,308.78,308.96,307.86,308.0,17008.0,280.4268,280.5903,279.5913,279.7184,17008.0
2018-05-22 15:00:00,308.09,308.36,306.6,306.6,22725.0,279.8002,280.0454,278.447,278.447,22725.0
2018-05-22 15:30:00,306.59,306.84,305.3,305.89,105849.0,278.4379,278.665,277.2664,277.8022,105849.0
2018-05-23 09:30:00,303.41,305.11,301.89,304.09,33042.0,275.5499,277.0938,274.1695,276.1675,33042.0
2018-05-23 10:00:00,303.62,307.39,303.56,307.38,39485.0,275.7406,279.1644,275.6861,279.1554,39485.0
2018-05-23 10:30:00,307.24,307.24,304.41,304.41,26885.0,279.0282,279.0282,276.4581,276.4581,26885.0
2018-05-23 11:00:00,304.41,305.27,304.13,304.44,24620.0,276.4581,277.2391,276.2038,276.4853,24620.0
2018-05-23 11:30:00,304.46,304.84,303.12,303.5,33587.0,276.5035,276.8486,275.2865,275.6316,33587.0
2018-05-23 12:00:00,303.34,303.68,302.65,302.65,22786.0,275.4863,275.7951,274.8597,274.8597,22786.0
2018-05-23 12:30:00,302.64,304.03,302.03,303.74,21128.0,274.8506,276.113,274.2966,275.8496,21128.0
2018-05-23 13:00:00,303.66,303.79,302.99,303.22,21540.0,275.7769,275.895,275.1685,275.3774,21540.0
2018-05-23 13:30:00,303.22,303.98,303.21,303.49,26021.0,275.3774,276.0676,275.3683,275.6226,26021.0
2018-05-23 14:00:00,303.53,304.16,303.15,303.4,23955.0,275.6589,276.231,275.3138,275.5408,23955.0
2018-05-23 14:30:00,303.47,304.09,303.14,303.98,19335.0,275.6044,276.1675,275.3047,276.0676,19335.0
2018-05-23 15:00:00,303.97,304.38,303.31,303.31,38289.0,276.0585,276.4308,275.4591,275.4591,38289.0
2018-05-23 15:30:00,303.15,305.36,302.82,305.22,106807.0,275.3138,277.3208,275.0141,277.1937,106807.0
2018-05-24 09:30:00,305.78,310.05,305.01,305.61,27873.0,277.7023,281.5802,277.003,277.5479,27873.0
2018-05-24 10:00:00,305.24,307.09,305.24,305.5,41266.0,277.2119,278.892,277.2119,277.448,41266.0
2018-05-24 10:30:00,305.55,307.0,305.35,306.19,14242.0,277.4934,278.8103,277.3118,278.0746,14242.0
2018-05-24 11:00:00,306.17,308.81,305.98,308.81,15132.0,278.0565,280.4541,277.8839,280.4541,15132.0
2018-05-24 11:30:00,308.72,309.87,308.49,309.57,27213.0,280.3723,281.4167,280.1634,281.1443,27213.0
2018-05-24 12:00:00,309.5,310.63,309.25,310.42,32827.0,281.0807,282.1069,280.8537,281.9162,32827.0
2018-05-24 12:30:00,310.49,311.32,310.02,310.94,20220.0,281.9798,282.7336,281.553,282.3885,20220.0
2018-05-24 13:00:00,311.02,311.5,310.78,311.09,21456.0,282.4611,282.8971,282.2432,282.5247,21456.0
2018-05-24 13:30:00,311.1,311.69,310.58,310.84,29415.0,282.5338,283.0696,282.0615,282.2977,29415.0
2018-05-24 14:00:00,311.09,311.6,310.74,311.2,28504.0,282.5247,282.9879,282.2068,282.6246,28504.0
2018-05-24 14:30:00,311.11,311.2,310.4,310.4,31772.0,282.5429,282.6246,281.8981,281.8981,31772.0
2018-05-24 15:00:00,310.21,311.02,309.78,310.78,29504.0,281.7255,282.4611,281.335,282.2432,29504.0
2018-05-24 15:30:00,310.81,311.04,310.11,310.85,100112.0,282.2704,282.4793,281.6347,282.3067,100112.0
2018-05-25 09:30:00,310.0,311.75,309.25,309.9,56221.0,281.5348,283.1241,280.8537,281.444,56221.0
2018-05-25 10:00:00,310.06,311.09,309.84,310.29,21566.0,281.5893,282.5247,281.3895,281.7982,21566.0
2018-05-25 10:30:00,310.21,311.04,309.73,310.29,22190.0,281.7255,282.4793,281.2896,281.7982,22190.0
2018-05-25 11:00:00,310.22,311.2,310.19,311.2,16977.0,281.7346,282.6246,281.7073,282.6246,16977.0
2018-05-25 11:30:00,310.99,311.7,310.41,310.46,21912.0,282.4339,283.0787,281.9071,281.9525,21912.0
2018-05-25 12:00:00,310.43,310.58,309.64,309.64,69544.0,281.9253,282.0615,281.2078,281.2078,69544.0
2018-05-25 12:30:00,309.74,309.78,308.73,308.9,12390.0,281.2987,281.335,280.3814,280.5358,12390.0
2018-05-25 13:00:00,308.94,309.64,308.83,309.45,25210.0,280.5721,281.2078,280.4722,281.0353,25210.0
2018-05-25 13:30:00,309.25,309.69,309.15,309.58,14956.0,280.8537,281.2533,280.7628,281.1534,14956.0
2018-05-25 14:00:00,309.39,309.5,309.18,309.3,11737.0,280.9808,281.0807,280.7901,280.8991,11737.0
2018-05-25 14:30:00,309.32,309.53,308.52,309.46,30236.0,280.9172,281.1079,280.1907,281.0444,30236.0
2018-05-25 15:00:00,309.32,309.72,309.04,309.36,43052.0,280.9172,281.2805,280.6629,280.9536,43052.0
2018-05-25 15:30:00,309.34,309.85,309.13,309.82,91697.0,280.9354,281.3986,280.7447,281.3713,91697.0
2018-05-29 09:30:00,308.71,309.88,302.8,305.39,65120.0,280.3632,281.4258,274.9959,277.3481,65120.0
2018-05-29 10:00:00,305.5,305.77,303.88,305.73,41648.0,277.448,277.6932,275.9767,277.6569,41648.0
2018-05-29 10:30:00,305.5,305.55,302.79,303.69,23385.0,277.448,277.4934,274.9868,275.8042,23385.0
2018-05-29 11:00:00,303.48,305.72,302.92,305.49,27756.0,275.6135,277.6478,275.1049,277.4389,27756.0
2018-05-29 11:30:00,305.37,305.39,303.11,303.81,18399.0,277.3299,277.3481,275.2775,275.9132,18399.0
2018-05-29 12:00:00,303.52,303.52,299.26,300.08,53101.0,275.6498,275.6498,271.781,272.5257,53101.0
2018-05-29 12:30:00,300.3,301.71,300.29,301.54,37490.0,272.7255,274.006,272.7164,273.8516,37490.0
2018-05-29 13:00:00,301.48,302.05,301.1,301.25,26633.0,273.7971,274.3148,273.452,273.5882,26633.0
2018-05-29 13:30:00,301.25,302.34,300.77,301.49,20213.0,273.5882,274.5782,273.1523,273.8062,20213.0
2018-05-29 14:00:00,301.45,301.87,300.67,301.45,23862.0,273.7699,274.1513,273.0615,273.7699,23862.0
2018-05-29 14:30:00,301.6,302.58,301.24,301.39,22184.0,273.9061,274.7961,273.5792,273.7154,22184.0
2018-05-29 15:00:00,301.47,301.96,300.91,301.35,28756.0,273.788,274.233,273.2795,273.6791,28756.0
2018-05-29 15:30:00,301.53,303.32,301.38,302.92,79164.0,273.8425,275.4682,273.7063,275.1049,79164.0
2018-05-30 09:30:00,304.1,304.5,301.72,304.28,35618.0,276.1765,276.5398,274.0151,276.34,35618.0
2018-05-30 10:00:00,304.5,306.41,304.29,306.4,20360.0,276.5398,278.2744,276.3491,278.2654,20360.0
2018-05-30 10:30:00,306.59,307.0,304.39,306.97,40509.0,278.4379,278.8103,276.4399,278.783,40509.0
2018-05-30 11:00:00,307.0,308.22,305.97,308.22,19037.0,278.8103,279.9182,277.8748,279.9182,19037.0
2018-05-30 11:30:00,308.36,308.77,307.8,308.31,25468.0,280.0454,280.4177,279.5368,280.0,25468.0
2018-05-30 12:00:00,308.31,308.5,307.34,307.92,13303.0,280.0,280.1725,279.119,279.6458,13303.0
2018-05-30 12:30:00,307.8,308.61,307.51,308.45,15703.0,279.5368,280.2724,279.2734,280.1271,15703.0
2018-05-30 13:00:00,308.43,308.77,307.82,308.04,27238.0,280.109,280.4177,279.555,279.7548,27238.0
2018-05-30 13:30:00,307.99,308.64,307.73,308.38,16174.0,279.7094,280.2997,279.4732,280.0635,16174.0
2018-05-30 14:00:00,308.35,308.56,307.94,308.5,10071.0,280.0363,280.227,279.6639,280.1725,10071.0
2018-05-30 14:30:00,308.29,308.91,308.26,308.71,16901.0,279.9818,280.5449,279.9546,280.3632,16901.0
2018-05-30 15:00:00,308.71,309.13,308.44,308.44,14981.0,280.3632,280.7447,280.118,280.118,14981.0
2018-05-30 15:30:00,308.36,308.38,307.18,307.46,48280.0,280.0454,280.0635,278.9737,279.228,48280.0
2018-05-31 09:30:00,306.68,307.67,303.63,304.08,17274.0,278.5196,279.4187,275.7497,276.1584,17274.0
2018-05-31 10:00:00,304.23,305.46,303.04,305.36,57080.0,276.2946,277.4117,275.2139,277.3208,57080.0
2018-05-31 10:30:00,305.28,305.76,304.79,305.75,18235.0,277.2482,277.6841,276.8032,277.675,18235.0
2018-05-31 11:00:00,305.58,306.82,305.3,306.82,25332.0,277.5206,278.6468,277.2664,278.6468,25332.0
2018-05-31 11:30:00,306.76,307.31,305.74,305.78,23249.0,278.5923,279.0918,277.666,277.7023,23249.0
2018-05-31 12:00:00,305.77,305.93,304.85,305.12,20019.0,277.6932,277.8385,276.8577,277.1029,20019.0
2018-05-31 12:30:00,305.17,305.79,304.65,305.79,15661.0,277.1483,277.7114,276.676,277.7114,15661.0
2018-05-31 13:00:00,305.82,306.44,305.47,306.04,14555.0,277.7386,278.3017,277.4207,277.9384,14555.0
2018-05-31 13:30:00,306.13,306.21,305.09,305.17,16873.0,278.0201,278.0928,277.0756,277.1483,16873.0
2018-05-31 14:00:00,305.07,306.66,304.7,306.01,18866.0,277.0575,278.5015,276.7215,277.9112,18866.0
2018-05-31 14:30:00,305.98,307.32,305.89,307.32,24003.0,277.8839,279.1009,277.8022,279.1009,24003.0
2018-05-31 15:00:00,307.35,309.13,307.23,309.02,31313.0,279.1281,280.7447,279.0191,280.6448,31313.0
2018-05-31 15:30:00,308.99,310.0,308.56,308.93,121350.0,280.6175,281.5348,280.227,280.563,121350.0
2018-06-01 09:30:00,309.81,315.33,306.91,315.32,56917.0,281.3622,286.3754,278.7285,286.3663,56917.0
2018-06-01 10:00:00,315.7,316.41,314.12,314.13,26480.0,286.7114,287.3562,285.2765,285.2856,26480.0
2018-06-01 10:30:00,314.16,314.39,312.61,312.61,15725.0,285.3128,285.5217,283.9051,283.9051,15725.0
2018-06-01 11:00:00,312.58,313.6,312.21,313.6,19718.0,283.8779,284.8042,283.5419,284.8042,19718.0
2018-06-01 11:30:00,313.41,313.65,310.86,311.4,19430.0,284.6317,284.8496,282.3158,282.8062,19430.0
2018-06-01 12:00:00,311.51,312.52,310.88,312.21,24576.0,282.9061,283.8234,282.334,283.5419,24576.0
2018-06-01 12:30:00,312.38,313.23,312.31,312.96,12587.0,283.6962,284.4682,283.6327,284.223,12587.0
2018-06-01 13:00:00,313.16,313.51,312.84,313.19,12426.0,284.4046,284.7225,284.114,284.4319,12426.0
2018-06-01 13:30:00,313.15,313.15,311.95,312.34,17226.0,284.3955,284.3955,283.3057,283.6599,17226.0
2018-06-01 14:00:00,312.37,312.37,310.33,310.46,15829.0,283.6872,283.6872,281.8345,281.9525,15829.0
2018-06-01 14:30:00,310.56,311.25,310.28,310.97,17781.0,282.0434,282.67,281.7891,282.4157,17781.0
2018-06-01 15:00:00,310.96,311.02,310.07,310.63,18655.0,282.4066,282.4611,281.5984,282.1069,18655.0
2018-06-01 15:30:00,310.68,311.24,309.36,309.75,83156.0,282.1523,282.6609,280.9536,281.3077,83156.0
2018-06-04 09:30:00,312.0,314.24,310.79,313.21,23121.0,283.3511,285.3855,282.2522,284.45,23121.0
2018-06-04 10:00:00,312.86,313.53,311.31,311.51,16944.0,284.1322,284.7407,282.7245,282.9061,16944.0
2018-06-04 10:30:00,311.48,311.81,309.69,309.69,24109.0,282.8789,283.1786,281.2533,281.2533,24109.0
2018-06-04 11:00:00,309.58,311.69,308.69,311.41,23334.0,281.1534,283.0696,280.3451,282.8153,23334.0
2018-06-04 11:30:00,311.23,312.36,310.59,311.65,24428.0,282.6518,283.6781,282.0706,283.0333,24428.0
2018-06-04 12:00:00,311.61,311.62,309.15,309.42,18583.0,282.997,283.006,280.7628,281.008,18583.0
2018-06-04 12:30:00,309.17,310.86,309.17,310.49,13355.0,280.781,282.3158,280.781,281.9798,13355.0
2018-06-04 13:00:00,310.42,311.13,309.98,309.98,17649.0,281.9162,282.561,281.5166,281.5166,17649.0
2018-06-04 13:30:00,309.98,310.81,309.32,310.03,20155.0,281.5166,282.2704,280.9172,281.562,20155.0
2018-06-04 14:00:00,310.1,311.3,310.1,311.11,15706.0,281.6256,282.7154,281.6256,282.5429,15706.0
2018-06-04 14:30:00,311.28,311.28,310.22,310.75,16219.0,282.6973,282.6973,281.7346,282.2159,16219.0
2018-06-04 15:00:00,310.81,311.69,310.72,311.66,25390.0,282.2704,283.0696,282.1887,283.0424,25390.0
2018-06-04 15:30:00,311.39,312.16,311.23,311.99,53357.0,282.7972,283.4965,282.6518,283.3421,53357.0
2018-06-05 09:30:00,312.11,313.37,309.97,311.85,54276.0,283.451,284.5953,281.5075,283.2149,54276.0
2018-06-05 10:00:00,312.22,313.8,312.22,313.12,14896.0,283.5509,284.9859,283.5509,284.3683,14896.0
2018-06-05 10:30:00,312.99,313.44,312.3,313.44,13871.0,284.2502,284.6589,283.6236,284.6589,13871.0
2018-06-05 11:00:00,313.34,313.34,312.0,312.49,16694.0,284.5681,284.5681,283.3511,283.7961,16694.0
2018-06-05 11:30:00,312.45,313.15,311.81,313.02,18306.0,283.7598,284.3955,283.1786,284.2775,18306.0
2018-06-05 12:00:00,312.9,313.83,312.8,313.75,10549.0,284.1685,285.0131,284.0777,284.9405,10549.0
2018-06-05 12:30:00,313.75,314.14,313.44,314.14,12593.0,284.9405,285.2946,284.6589,285.2946,12593.0
2018-06-05 13:00:00,314.07,314.44,313.69,314.44,15341.0,285.2311,285.5671,284.886,285.5671,15341.0
2018-06-05 13:30:00,314.38,315.12,314.35,314.96,12478.0,285.5126,286.1847,285.4854,286.0393,12478.0
2018-06-05 14:00:00,314.89,315.73,314.83,315.17,16786.0,285.9758,286.7386,285.9213,286.2301,16786.0
2018-06-05 14:30:00,315.25,315.41,314.93,315.13,23667.0,286.3027,286.448,286.0121,286.1937,23667.0
2018-06-05 15:00:00,315.19,315.26,314.53,314.73,27412.0,286.2482,286.3118,285.6488,285.8305,27412.0
2018-06-05 15:30:00,314.72,315.01,314.27,314.64,48132.0,285.8214,286.0848,285.4127,285.7487,48132.0
2018-06-06 09:30:00,312.0,312.0,308.55,309.49,43150.0,283.3511,283.3511,280.2179,281.0716,43150.0
2018-06-06 10:00:00,309.13,309.82,307.12,308.65,41077.0,280.7447,281.3713,278.9192,280.3088,41077.0
2018-06-06 10:30:00,308.5,309.22,306.26,307.11,31285.0,280.1725,280.8264,278.1382,278.9102,31285.0
2018-06-06 11:00:00,306.95,310.24,306.95,310.01,12725.0,278.7648,281.7528,278.7648,281.5439,12725.0
2018-06-06 11:30:00,310.04,311.31,309.6,311.31,13332.0,281.5711,282.7245,281.1715,282.7245,13332.0
2018-06-06 12:00:00,311.18,311.8,310.72,311.34,12949.0,282.6064,283.1695,282.1887,282.7517,12949.0
2018-06-06 12:30:00,311.19,311.19,309.65,309.65,28971.0,282.6155,282.6155,281.2169,281.2169,28971.0
2018-06-06 13:00:00,309.62,309.65,308.52,308.76,19962.0,281.1897,281.2169,280.1907,280.4086,19962.0
2018-06-06 13:30:00,308.85,309.36,308.47,309.0,26239.0,280.4904,280.9536,280.1453,280.6266,26239.0
2018-06-06 14:00:00,309.24,309.92,309.24,309.32,17615.0,280.8446,281.4621,280.8446,280.9172,17615.0
2018-06-06 14:30:00,309.21,309.52,309.04,309.04,26995.0,280.8173,281.0989,280.6629,280.6629,26995.0
2018-06-06 15:00:00,309.09,309.95,308.97,309.71,25451.0,280.7083,281.4894,280.5994,281.2714,25451.0
2018-06-06 15:30:00,309.63,310.8,309.45,310.71,73780.0,281.1988,282.2613,281.0353,282.1796,73780.0
2018-06-07 09:30:00,311.21,313.79,310.7,312.85,30871.0,282.6337,284.9768,282.1705,284.1231,30871.0
2018-06-07 10:00:00,312.99,314.44,312.72,312.87,33139.0,284.2502,285.5671,284.005,284.1413,33139.0
2018-06-07 10:30:00,312.88,313.38,312.55,313.05,19574.0,284.1503,284.6044,283.8506,284.3047,19574.0
2018-06-07 11:00:00,313.15,313.17,311.61,312.53,29084.0,284.3955,284.4137,282.997,283.8325,29084.0
2018-06-07 11:30:00,312.48,313.94,312.33,313.59,20355.0,283.7871,285.113,283.6508,284.7951,20355.0
2018-06-07 12:00:00,313.52,313.52,312.12,312.15,22323.0,284.7316,284.7316,283.4601,283.4874,22323.0
2018-06-07 12:30:00,312.33,312.33,311.47,311.63,11240.0,283.6508,283.6508,282.8698,283.0151,11240.0
2018-06-07 13:00:00,311.77,312.49,311.31,311.31,12250.0,283.1423,283.7961,282.7245,282.7245,12250.0
2018-06-07 13:30:00,311.29,311.62,310.43,310.78,14552.0,282.7063,283.006,281.9253,282.2432,14552.0
2018-06-07 14:00:00,310.72,312.32,310.44,312.24,11869.0,282.1887,283.6418,281.9344,283.5691,11869.0
2018-06-07 14:30:00,312.19,313.05,311.46,311.75,16265.0,283.5237,284.3047,282.8607,283.1241,16265.0
2018-06-07 15:00:00,311.62,312.36,311.4,312.06,18784.0,283.006,283.6781,282.8062,283.4056,18784.0
2018-06-07 15:30:00,311.86,312.66,311.71,312.26,44556.0,283.224,283.9505,283.0878,283.5873,44556.0
2018-06-08 09:30:00,312.28,314.35,312.24,313.56,14820.0,283.6054,285.4854,283.5691,284.7679,14820.0
2018-06-08 10:00:00,313.24,314.34,312.34,313.9,17925.0,284.4773,285.4763,283.6599,285.0767,17925.0
2018-06-08 10:30:00,313.9,314.27,312.76,313.12,25433.0,285.0767,285.4127,284.0414,284.3683,25433.0
2018-06-08 11:00:00,313.07,314.07,312.62,313.05,19232.0,284.3229,285.2311,283.9142,284.3047,19232.0
2018-06-08 11:30:00,312.87,312.87,311.67,312.38,19214.0,284.1413,284.1413,283.0514,283.6962,19214.0
2018-06-08 12:00:00,312.29,313.07,312.0,312.15,34730.0,283.6145,284.3229,283.3511,283.4874,34730.0
2018-06-08 12:30:00,312.1,312.34,311.21,311.26,15751.0,283.442,283.6599,282.6337,282.6791,15751.0
2018-06-08 13:00:00,311.27,311.86,311.09,311.77,8977.0,282.6882,283.224,282.5247,283.1423,8977.0
2018-06-08 13:30:00,312.02,312.91,311.92,312.91,12789.0,283.3693,284.1776,283.2785,284.1776,12789.0
2018-06-08 14:00:00,312.67,313.7,312.67,313.13,18045.0,283.9596,284.895,283.9596,284.3774,18045.0
2018-06-08 14:30:00,313.05,314.13,313.05,313.7,16533.0,284.3047,285.2856,284.3047,284.895,16533.0
2018-06-08 15:00:00,313.63,314.06,313.07,314.06,14862.0,284.8315,285.222,284.3229,285.222,14862.0
2018-06-08 15:30:00,314.13,314.96,313.7,314.58,49561.0,285.2856,286.0393,284.895,285.6942,49561.0
2018-06-11 09:30:00,314.06,315.75,313.65,315.02,12082.0,285.222,286.7568,284.8496,286.0938,12082.0
2018-06-11 10:00:00,315.09,315.56,314.47,315.22,10516.0,286.1574,286.5843,285.5943,286.2755,10516.0
2018-06-11 10:30:00,315.21,315.43,314.53,314.74,21424.0,286.2664,286.4662,285.6488,285.8395,21424.0
2018-06-11 11:00:00,314.75,316.37,314.57,315.21,15655.0,285.8486,287.3199,285.6852,286.2664,15655.0
2018-06-11 11:30:00,315.27,316.95,315.26,316.45,12617.0,286.3209,287.8466,286.3118,287.3925,12617.0
2018-06-11 12:00:00,316.47,317.1,315.76,316.65,6829.0,287.4107,287.9828,286.7659,287.5742,6829.0
2018-06-11 12:30:00,316.83,316.91,315.9,316.52,6336.0,287.7376,287.8103,286.893,287.4561,6336.0
2018-06-11 13:00:00,316.51,316.87,316.2,316.28,3748.0,287.447,287.774,287.1655,287.2381,3748.0
2018-06-11 13:30:00,316.13,316.51,316.08,316.4,7083.0,287.1019,287.447,287.0565,287.3471,7083.0
2018-06-11 14:00:00,316.4,316.4,315.83,316.0,7626.0,287.3471,287.3471,286.8295,286.9838,7626.0
2018-06-11 14:30:00,316.09,316.33,315.69,316.18,9062.0,287.0656,287.2835,286.7023,287.1473,9062.0
2018-06-11 15:00:00,316.35,316.56,316.1,316.48,9144.0,287.3017,287.4924,287.0747,287.4198,9144.0
2018-06-11 15:30:00,316.35,316.94,316.07,316.24,57085.0,287.3017,287.8375,287.0474,287.2018,57085.0
2018-06-12 09:30:00,317.5,320.21,316.67,320.19,34245.0,288.3461,290.8073,287.5923,290.7891,34245.0
2018-06-12 10:00:00,320.05,320.21,318.31,318.49,17273.0,290.662,290.8073,289.0817,289.2452,17273.0
2018-06-12 10:30:00,318.37,320.41,318.37,319.96,13905.0,289.1362,290.9889,289.1362,290.5802,13905.0
2018-06-12 11:00:00,319.96,320.82,319.32,319.32,112083.0,290.5802,291.3613,289.999,289.999,112083.0
2018-06-12 11:30:00,319.31,319.9,318.74,319.76,13443.0,289.9899,290.5257,289.4723,290.3986,13443.0
2018-06-12 12:00:00,319.6,320.67,319.41,320.16,21335.0,290.2533,291.225,290.0807,290.7619,21335.0
2018-06-12 12:30:00,320.37,322.34,320.24,321.04,23731.0,290.9526,292.7417,290.8345,291.5611,23731.0
2018-06-12 13:00:00,321.14,321.35,320.19,320.19,72522.0,291.6519,291.8426,290.7891,290.7891,72522.0
2018-06-12 13:30:00,320.18,320.61,319.61,320.61,16109.0,290.78,291.1705,290.2624,291.1705,16109.0
2018-06-12 14:00:00,320.49,320.62,318.58,318.63,14286.0,291.0616,291.1796,289.3269,289.3724,14286.0
2018-06-12 14:30:00,318.56,318.75,317.13,317.18,15919.0,289.3088,289.4813,288.0101,288.0555,15919.0
2018-06-12 15:00:00,317.19,318.19,317.04,318.03,24499.0,288.0646,288.9728,287.9284,288.8274,24499.0
2018-06-12 15:30:00,318.06,318.98,317.76,318.8,56009.0,288.8547,289.6902,288.5822,289.5267,56009.0
2018-06-13 09:30:00,319.94,319.94,316.84,318.03,18311.0,290.5621,290.5621,287.7467,288.8274,18311.0
2018-06-13 10:00:00,318.22,320.99,318.22,320.1,71922.0,289.0,291.5157,289.0,290.7074,71922.0
2018-06-13 10:30:00,320.11,321.36,319.27,319.27,16887.0,290.7165,291.8517,289.9536,289.9536,16887.0
2018-06-13 11:00:00,319.29,320.99,319.29,320.21,10837.0,289.9718,291.5157,289.9718,290.8073,10837.0
2018-06-13 11:30:00,320.21,320.86,319.94,320.79,7562.0,290.8073,291.3976,290.5621,291.334,7562.0
2018-06-13 12:00:00,320.76,320.76,319.16,319.34,18106.0,291.3068,291.3068,289.8537,290.0172,18106.0
2018-06-13 12:30:00,319.4,319.42,318.35,318.51,11960.0,290.0716,290.0898,289.1181,289.2634,11960.0
2018-06-13 13:00:00,318.6,319.27,318.16,318.16,8699.0,289.3451,289.9536,288.9455,288.9455,8699.0
2018-06-13 13:30:00,318.26,318.39,318.07,318.34,9092.0,289.0363,289.1544,288.8638,289.109,9092.0
2018-06-13 14:00:00,318.14,318.71,316.8,317.01,26552.0,288.9273,289.445,287.7104,287.9011,26552.0
2018-06-13 14:30:00,316.93,317.64,316.62,317.0,11279.0,287.8285,288.4733,287.5469,287.892,11279.0
2018-06-13 15:00:00,317.13,317.67,316.35,316.39,21714.0,288.0101,288.5005,287.3017,287.338,21714.0
2018-06-13 15:30:00,316.5,316.5,314.9,315.54,84120.0,287.4379,287.4379,285.9849,286.5661,84120.0
2018-06-14 09:30:00,315.9,318.53,315.9,316.12,49815.0,286.893,289.2815,286.893,287.0928,49815.0
2018-06-14 10:00:00,316.11,317.79,315.08,315.08,34229.0,287.0837,288.6095,286.1483,286.1483,34229.0
2018-06-14 10:30:00,315.09,315.21,313.8,313.84,31358.0,286.1574,286.2664,284.9859,285.0222,31358.0
2018-06-14 11:00:00,313.68,314.52,313.34,314.0,25324.0,284.8769,285.6397,284.5681,285.1675,25324.0
2018-06-14 11:30:00,314.05,316.02,313.65,315.13,35205.0,285.2129,287.002,284.8496,286.1937,35205.0
2018-06-14 12:00:00,315.03,315.78,314.85,315.02,37577.0,286.1029,286.7841,285.9394,286.0938,37577.0
2018-06-14 12:30:00,314.85,315.53,314.32,314.4,17708.0,285.9394,286.557,285.4581,285.5308,17708.0
2018-06-14 13:00:00,314.31,315.72,314.31,315.5,18834.0,285.449,286.7296,285.449,286.5298,18834.0
2018-06-14 13:30:00,315.48,316.66,315.15,315.18,28485.0,286.5116,287.5832,286.2119,286.2391,28485.0
2018-06-14 14:00:00,315.16,315.57,314.93,315.19,23336.0,286.221,286.5933,286.0121,286.2482,23336.0
2018-06-14 14:30:00,315.29,316.25,315.03,316.05,30844.0,286.339,287.2109,286.1029,287.0293,30844.0
2018-06-14 15:00:00,316.05,317.03,316.05,316.38,60255.0,287.0293,287.9193,287.0293,287.329,60255.0
2018-06-14 15:30:00,316.38,317.86,316.34,317.4,79774.0,287.329,288.6731,287.2926,288.2553,79774.0
2018-06-15 09:30:00,316.99,317.38,314.41,315.36,87089.0,287.8829,288.2371,285.5398,286.4026,87089.0
2018-06-15 10:00:00,315.46,317.43,315.46,317.02,28522.0,286.4934,288.2825,286.4934,287.9102,28522.0
2018-06-15 10:30:00,317.06,317.56,315.88,317.16,28236.0,287.9465,288.4006,286.8749,288.0373,28236.0
2018-06-15 11:00:00,317.09,318.02,316.28,317.52,24689.0,287.9738,288.8184,287.2381,288.3643,24689.0
2018-06-15 11:30:00,317.21,318.97,316.86,318.32,25179.0,288.0827,289.6811,287.7649,289.0908,25179.0
2018-06-15 12:00:00,318.61,318.66,317.51,318.36,20240.0,289.3542,289.3996,288.3552,289.1271,20240.0
2018-06-15 12:30:00,318.23,318.81,318.14,318.38,8238.0,289.0091,289.5358,288.9273,289.1453,8238.0
2018-06-15 13:00:00,318.49,318.81,318.28,318.28,7644.0,289.2452,289.5358,289.0545,289.0545,7644.0
2018-06-15 13:30:00,318.33,318.52,317.93,318.22,34277.0,289.0999,289.2725,288.7366,289.0,34277.0
2018-06-15 14:00:00,317.97,318.67,317.73,318.66,24392.0,288.773,289.4087,288.555,289.3996,24392.0
2018-06-15 14:30:00,318.74,319.4,318.73,318.93,14623.0,289.4723,290.0716,289.4632,289.6448,14623.0
2018-06-15 15:00:00,318.92,319.22,318.76,319.1,54243.0,289.6357,289.9082,289.4904,289.7992,54243.0
2018-06-15 15:30:00,319.16,319.67,318.79,319.57,107523.0,289.8537,290.3169,289.5177,290.226,107523.0
2018-06-18 09:30:00,317.41,318.67,316.55,316.66,11147.0,288.2644,289.4087,287.4833,287.5832,11147.0
2018-06-18 10:00:00,317.06,317.52,313.39,314.0,24220.0,287.9465,288.3643,284.6135,285.1675,24220.0
2018-06-18 10:30:00,314.0,315.01,313.28,313.29,19563.0,285.1675,286.0848,284.5136,284.5227,19563.0
2018-06-18 11:00:00,313.28,314.11,312.83,313.72,17031.0,284.5136,285.2674,284.1049,284.9132,17031.0
2018-06-18 11:30:00,313.75,314.04,313.27,313.39,8696.0,284.9405,285.2038,284.5045,284.6135,8696.0
2018-06-18 12:00:00,313.26,314.55,313.16,314.19,9050.0,284.4954,285.667,284.4046,285.34,9050.0
2018-06-18 12:30:00,314.17,314.57,314.17,314.47,7271.0,285.3219,285.6852,285.3219,285.5943,7271.0
2018-06-18 13:00:00,314.46,315.41,314.07,314.96,18943.0,285.5853,286.448,285.2311,286.0393,18943.0
2018-06-18 13:30:00,314.97,315.72,314.9,315.17,20174.0,286.0484,286.7296,285.9849,286.2301,20174.0
2018-06-18 14:00:00,315.16,315.56,314.75,315.48,9577.0,286.221,286.5843,285.8486,286.5116,9577.0
2018-06-18 14:30:00,315.5,315.51,314.08,314.4,10284.0,286.5298,286.5388,285.2401,285.5308,10284.0
2018-06-18 15:00:00,314.3,314.52,314.14,314.42,12828.0,285.4399,285.6397,285.2946,285.5489,12828.0
2018-06-18 15:30:00,314.49,316.55,314.41,316.12,88699.0,285.6125,287.4833,285.5398,287.0928,88699.0
2018-06-19 09:30:00,313.44,315.55,312.07,312.39,24308.0,284.6589,286.5752,283.4147,283.7053,24308.0
2018-06-19 10:00:00,312.39,313.36,311.31,311.79,23662.0,283.7053,284.5863,282.7245,283.1604,23662.0
2018-06-19 10:30:00,311.76,314.87,311.34,314.71,23018.0,283.1332,285.9576,282.7517,285.8123,23018.0
2018-06-19 11:00:00,314.7,315.86,314.23,314.81,29145.0,285.8032,286.8567,285.3764,285.9031,29145.0
2018-06-19 11:30:00,314.78,315.33,313.76,314.75,10372.0,285.8759,286.3754,284.9495,285.8486,10372.0
2018-06-19 12:00:00,314.66,315.72,314.48,315.05,10239.0,285.7669,286.7296,285.6034,286.1211,10239.0
2018-06-19 12:30:00,315.15,315.73,315.09,315.5,4892.0,286.2119,286.7386,286.1574,286.5298,4892.0
2018-06-19 13:00:00,315.63,315.78,314.68,314.97,7075.0,286.6478,286.7841,285.7851,286.0484,7075.0
2018-06-19 13:30:00,314.87,315.47,314.6,315.19,13227.0,285.9576,286.5025,285.7124,286.2482,13227.0
2018-06-19 14:00:00,315.3,316.04,315.03,315.06,22034.0,286.3481,287.0202,286.1029,286.1302,22034.0
2018-06-19 14:30:00,315.15,315.23,313.17,313.3,28974.0,286.2119,286.2846,284.4137,284.5318,28974.0
2018-06-19 15:00:00,313.15,313.34,311.93,312.07,32617.0,284.3955,284.5681,283.2876,283.4147,32617.0
2018-06-19 15:30:00,311.99,312.48,311.83,312.11,89112.0,283.3421,283.7871,283.1968,283.451,89112.0
2018-06-20 09:30:00,312.26,313.56,312.0,312.74,15910.0,283.5873,284.7679,283.3511,284.0232,15910.0
2018-06-20 10:00:00,312.7,313.17,312.1,312.81,14563.0,283.9869,284.4137,283.442,284.0868,14563.0
2018-06-20 10:30:00,313.18,314.17,312.73,314.17,22969.0,284.4228,285.3219,284.0141,285.3219,22969.0
2018-06-20 11:00:00,314.16,315.44,313.66,315.25,62079.0,285.3128,286.4753,284.8587,286.3027,62079.0
2018-06-20 11:30:00,315.3,317.27,315.3,317.16,18742.0,286.3481,288.1372,286.3481,288.0373,18742.0
2018-06-20 12:00:00,316.88,317.05,315.71,315.94,16433.0,287.783,287.9374,286.7205,286.9294,16433.0
2018-06-20 12:30:00,315.92,316.28,315.37,315.51,11405.0,286.9112,287.2381,286.4117,286.5388,11405.0
2018-06-20 13:00:00,315.59,315.6,314.18,314.68,10670.0,286.6115,286.6206,285.331,285.7851,10670.0
2018-06-20 13:30:00,314.87,315.07,314.68,314.94,10161.0,285.9576,286.1392,285.7851,286.0212,10161.0
2018-06-20 14:00:00,314.59,314.86,314.22,314.35,10258.0,285.7033,285.9485,285.3673,285.4854,10258.0
2018-06-20 14:30:00,314.53,315.47,314.09,315.21,16667.0,285.6488,286.5025,285.2492,286.2664,16667.0
2018-06-20 15:00:00,315.16,315.98,314.84,315.8,11187.0,286.221,286.9657,285.9304,286.8022,11187.0
2018-06-20 15:30:00,315.77,317.38,315.77,316.9,76499.0,286.775,288.2371,286.775,287.8012,76499.0
2018-06-21 09:30:00,315.26,315.31,313.7,315.01,16127.0,286.3118,286.3572,284.895,286.0848,16127.0
2018-06-21 10:00:00,314.95,315.76,311.31,311.31,57181.0,286.0303,286.7659,282.7245,282.7245,57181.0
2018-06-21 10:30:00,311.3,311.49,310.1,310.1,17717.0,282.7154,282.888,281.6256,281.6256,17717.0
2018-06-21 11:00:00,310.09,311.92,309.79,311.84,23724.0,281.6165,283.2785,281.3441,283.2058,23724.0
2018-06-21 11:30:00,311.97,313.75,311.97,313.6,15877.0,283.3239,284.9405,283.3239,284.8042,15877.0
2018-06-21 12:00:00,313.72,313.82,312.16,312.59,10145.0,284.9132,285.004,283.4965,283.887,10145.0
2018-06-21 12:30:00,312.31,312.49,311.2,312.32,17106.0,283.6327,283.7961,282.6246,283.6418,17106.0
2018-06-21 13:00:00,312.5,312.83,311.67,312.38,12207.0,283.8052,284.1049,283.0514,283.6962,12207.0
2018-06-21 13:30:00,312.62,313.43,312.1,313.34,14814.0,283.9142,284.6498,283.442,284.5681,14814.0
2018-06-21 14:00:00,313.41,314.9,313.26,314.63,18100.0,284.6317,285.9849,284.4954,285.7396,18100.0
2018-06-21 14:30:00,314.63,314.75,313.88,313.96,20696.0,285.7396,285.8486,285.0585,285.1312,20696.0
2018-06-21 15:00:00,313.96,314.22,313.11,313.79,33038.0,285.1312,285.3673,284.3592,284.9768,33038.0
2018-06-21 15:30:00,313.81,313.81,312.31,313.21,68658.0,284.9949,284.9949,283.6327,284.45,68658.0
2018-06-22 09:30:00,316.51,316.68,313.93,314.06,22342.0,287.447,287.6014,285.1039,285.222,22342.0
2018-06-22 10:00:00,313.85,315.2,313.19,313.19,17746.0,285.0313,286.2573,284.4319,284.4319,17746.0
2018-06-22 10:30:00,313.2,313.59,311.67,312.62,11207.0,284.441,284.7951,283.0514,283.9142,11207.0
2018-06-22 11:00:00,313.11,313.86,312.82,313.7,18732.0,284.3592,285.0404,284.0958,284.895,18732.0
2018-06-22 11:30:00,313.72,314.69,312.91,313.02,14305.0,284.9132,285.7941,284.1776,284.2775,14305.0
2018-06-22 12:00:00,313.11,313.99,313.04,313.36,10762.0,284.3592,285.1584,284.2956,284.5863,10762.0
2018-06-22 12:30:00,313.5,313.7,312.56,312.9,12156.0,284.7134,284.895,283.8597,284.1685,12156.0
2018-06-22 13:00:00,312.98,313.01,312.44,312.85,9504.0,284.2412,284.2684,283.7507,284.1231,9504.0
2018-06-22 13:30:00,312.85,313.57,312.78,313.06,9660.0,284.1231,284.777,284.0595,284.3138,9660.0
2018-06-22 14:00:00,313.25,314.16,313.17,313.67,12740.0,284.4864,285.3128,284.4137,284.8678,12740.0
2018-06-22 14:30:00,313.45,313.97,313.05,313.24,11699.0,284.668,285.1403,284.3047,284.4773,11699.0
2018-06-22 15:00:00,313.03,313.23,312.54,312.94,17951.0,284.2866,284.4682,283.8416,284.2048,17951.0
2018-06-22 15:30:00,312.99,313.32,311.9,312.15,80631.0,284.2502,284.5499,283.2603,283.4874,80631.0
2018-06-25 09:30:00,312.46,312.46,305.08,305.82,34374.0,283.7689,283.7689,277.0666,277.7386,34374.0
2018-06-25 10:00:00,305.65,306.41,305.05,306.05,36062.0,277.5842,278.2744,277.0393,277.9475,36062.0
2018-06-25 10:30:00,306.11,309.11,305.61,308.42,38430.0,278.002,280.7265,277.5479,280.0999,38430.0
2018-06-25 11:00:00,308.4,308.84,306.58,306.58,13725.0,280.0817,280.4813,278.4288,278.4288,13725.0
2018-06-25 11:30:00,306.2,309.07,305.86,308.96,20808.0,278.0837,280.6902,277.7749,280.5903,20808.0
2018-06-25 12:00:00,308.81,308.82,307.23,307.24,23555.0,280.4541,280.4631,279.0191,279.0282,23555.0
2018-06-25 12:30:00,307.23,309.09,307.09,309.09,19469.0,279.0191,280.7083,278.892,280.7083,19469.0
2018-06-25 13:00:00,308.97,309.37,307.48,307.75,21135.0,280.5994,280.9626,279.2462,279.4914,21135.0
2018-06-25 13:30:00,307.6,308.58,307.48,307.71,16894.0,279.3552,280.2452,279.2462,279.4551,16894.0
2018-06-25 14:00:00,307.73,307.98,305.86,306.49,24539.0,279.4732,279.7003,277.7749,278.3471,24539.0
2018-06-25 14:30:00,306.47,306.62,303.59,304.12,46947.0,278.3289,278.4652,275.7134,276.1947,46947.0
2018-06-25 15:00:00,304.27,305.04,303.68,304.11,25252.0,276.3309,277.0302,275.7951,276.1856,25252.0
2018-06-25 15:30:00,304.29,306.37,304.29,305.62,73448.0,276.3491,278.2381,276.3491,277.557,73448.0
2018-06-26 09:30:00,306.72,307.28,304.56,306.54,29726.0,278.556,279.0645,276.5943,278.3925,29726.0
2018-06-26 10:00:00,306.6,307.47,305.79,306.09,12721.0,278.447,279.2371,277.7114,277.9838,12721.0
2018-06-26 10:30:00,306.05,306.42,305.12,305.75,26163.0,277.9475,278.2835,277.1029,277.675,26163.0
2018-06-26 11:00:00,305.88,306.58,305.32,305.58,18474.0,277.7931,278.4288,277.2845,277.5206,18474.0
2018-06-26 11:30:00,305.24,305.99,305.14,305.53,15323.0,277.2119,277.893,277.121,277.4752,15323.0
2018-06-26 12:00:00,305.79,306.79,305.6,306.41,11540.0,277.7114,278.6195,277.5388,278.2744,11540.0
2018-06-26 12:30:00,306.43,306.61,305.77,306.09,15092.0,278.2926,278.4561,277.6932,277.9838,15092.0
2018-06-26 13:00:00,306.17,306.57,305.91,306.32,10762.0,278.0565,278.4197,277.8203,278.1927,10762.0
2018-06-26 13:30:00,306.3,306.75,306.0,306.52,13469.0,278.1745,278.5832,277.9021,278.3743,13469.0
2018-06-26 14:00:00,306.54,306.72,305.98,306.72,14627.0,278.3925,278.556,277.8839,278.556,14627.0
2018-06-26 14:30:00,306.63,307.88,306.55,307.48,14198.0,278.4742,279.6095,278.4016,279.2462,14198.0
2018-06-26 15:00:00,307.54,307.83,306.78,306.99,15856.0,279.3007,279.564,278.6105,278.8012,15856.0
2018-06-26 15:30:00,307.07,308.05,306.33,306.58,76279.0,278.8738,279.7638,278.2018,278.4288,76279.0
2018-06-27 09:30:00,306.19,309.46,306.19,307.55,13254.0,278.0746,281.0444,278.0746,279.3098,13254.0
2018-06-27 10:00:00,307.65,310.4,307.65,310.12,15356.0,279.4006,281.8981,279.4006,281.6438,15356.0
2018-06-27 10:30:00,310.07,311.16,309.5,310.91,14076.0,281.5984,282.5883,281.0807,282.3612,14076.0
2018-06-27 11:00:00,310.91,311.15,308.11,308.11,14241.0,282.3612,282.5792,279.8183,279.8183,14241.0
2018-06-27 11:30:00,308.1,308.79,306.87,308.78,31155.0,279.8093,280.4359,278.6922,280.4268,31155.0
2018-06-27 12:00:00,308.87,309.35,308.2,308.27,14380.0,280.5085,280.9445,279.9001,279.9636,14380.0
2018-06-27 12:30:00,308.27,308.28,306.77,306.77,17632.0,279.9636,279.9727,278.6014,278.6014,17632.0
2018-06-27 13:00:00,306.84,307.22,305.11,305.23,21955.0,278.665,279.0101,277.0938,277.2028,21955.0
2018-06-27 13:30:00,305.18,306.24,304.93,306.24,13805.0,277.1574,278.12,276.9303,278.12,13805.0
2018-06-27 14:00:00,306.39,306.76,305.63,306.29,12361.0,278.2563,278.5923,277.5661,278.1655,12361.0
2018-06-27 14:30:00,305.86,306.76,305.58,305.79,15288.0,277.7749,278.5923,277.5206,277.7114,15288.0
2018-06-27 15:00:00,305.78,306.72,305.09,306.6,21114.0,277.7023,278.556,277.0756,278.447,21114.0
2018-06-27 15:30:00,306.5,307.32,305.31,305.39,63544.0,278.3562,279.1009,277.2754,277.3481,63544.0
2018-06-28 09:30:00,305.54,307.05,303.41,306.97,48882.0,277.4843,278.8557,275.5499,278.783,48882.0
2018-06-28 10:00:00,306.61,306.91,304.83,306.44,21818.0,278.4561,278.7285,276.8395,278.3017,21818.0
2018-06-28 10:30:00,306.32,307.81,306.13,307.52,16161.0,278.1927,279.5459,278.0201,279.2825,16161.0
2018-06-28 11:00:00,307.96,308.06,305.68,306.38,15971.0,279.6821,279.7729,277.6115,278.2472,15971.0
2018-06-28 11:30:00,306.25,306.5,304.81,305.75,22038.0,278.1291,278.3562,276.8214,277.675,22038.0
2018-06-28 12:00:00,305.63,305.77,304.32,304.96,19680.0,277.5661,277.6932,276.3763,276.9576,19680.0
2018-06-28 12:30:00,304.88,305.42,304.38,305.31,9925.0,276.8849,277.3753,276.4308,277.2754,9925.0
2018-06-28 13:00:00,305.4,305.77,305.02,305.17,8309.0,277.3572,277.6932,277.0121,277.1483,8309.0
2018-06-28 13:30:00,305.29,305.55,305.03,305.41,7566.0,277.2573,277.4934,277.0212,277.3663,7566.0
2018-06-28 14:00:00,305.5,305.5,304.24,305.26,25793.0,277.448,277.448,276.3037,277.23,25793.0
2018-06-28 14:30:00,305.25,306.69,305.25,306.41,21691.0,277.2209,278.5287,277.2209,278.2744,21691.0
2018-06-28 15:00:00,306.61,308.84,306.52,308.08,20704.0,278.4561,280.4813,278.3743,279.7911,20704.0
2018-06-28 15:30:00,308.09,308.37,307.44,307.57,69847.0,279.8002,280.0545,279.2099,279.3279,69847.0
2018-06-29 09:30:00,307.6,311.29,307.5,311.29,18828.0,279.3552,282.7063,279.2643,282.7063,18828.0
2018-06-29 10:00:00,311.0,312.45,310.8,310.8,30453.0,282.443,283.7598,282.2613,282.2613,30453.0
2018-06-29 10:30:00,310.88,312.23,310.78,312.17,20908.0,282.334,283.56,282.2432,283.5055,20908.0
2018-06-29 11:00:00,311.85,312.02,310.58,310.81,16451.0,283.2149,283.3693,282.0615,282.2704,16451.0
2018-06-29 11:30:00,310.55,310.95,309.08,309.18,18449.0,282.0343,282.3976,280.6993,280.7901,18449.0
2018-06-29 12:00:00,308.98,309.31,307.97,309.31,27224.0,280.6084,280.9081,279.6912,280.9081,27224.0
2018-06-29 12:30:00,309.21,310.43,309.21,309.73,18464.0,280.8173,281.9253,280.8173,281.2896,18464.0
2018-06-29 13:00:00,309.96,311.12,309.79,309.86,22654.0,281.4985,282.5519,281.3441,281.4076,22654.0
2018-06-29 13:30:00,309.76,310.5,309.19,310.02,14773.0,281.3168,281.9889,280.7992,281.553,14773.0
2018-06-29 14:00:00,309.97,310.74,309.92,310.69,12962.0,281.5075,282.2068,281.4621,282.1614,12962.0
2018-06-29 14:30:00,310.6,310.91,309.87,310.13,12858.0,282.0797,282.3612,281.4167,281.6529,12858.0
2018-06-29 15:00:00,310.21,310.76,309.46,309.74,29597.0,281.7255,282.225,281.0444,281.2987,29597.0
2018-06-29 15:30:00,309.76,310.0,308.38,308.54,55444.0,281.3168,281.5348,280.0635,280.2089,55444.0
2018-07-02 09:30:00,307.13,308.79,302.62,303.13,61215.0,278.9283,280.4359,274.8324,275.2956,61215.0
2018-07-02 10:00:00,303.12,304.52,301.66,302.43,61039.0,275.2865,276.558,273.9606,274.6599,61039.0
2018-07-02 10:30:00,302.43,306.08,302.26,305.62,30900.0,274.6599,277.9747,274.5055,277.557,30900.0
2018-07-02 11:00:00,305.83,307.39,303.84,304.25,32712.0,277.7477,279.1644,275.9404,276.3128,32712.0
2018-07-02 11:30:00,304.26,304.79,302.0,304.33,52369.0,276.3219,276.8032,274.2694,276.3854,52369.0
2018-07-02 12:00:00,303.94,304.9,301.81,303.8,72591.0,276.0312,276.9031,274.0968,275.9041,72591.0
2018-07-02 12:30:00,303.81,306.06,303.81,304.79,53836.0,275.9132,277.9566,275.9132,276.8032,53836.0
2018-07-02 13:00:00,304.79,305.56,303.0,303.0,50860.0,276.8032,277.5025,275.1776,275.1776,50860.0
2018-07-02 13:30:00,302.98,305.69,302.98,303.67,64584.0,275.1594,277.6205,275.1594,275.786,64584.0
2018-07-02 14:00:00,303.64,306.53,303.23,306.44,63548.0,275.7588,278.3834,275.3864,278.3017,63548.0
2018-07-02 14:30:00,306.54,307.17,304.53,304.75,41562.0,278.3925,278.9646,276.5671,276.7669,41562.0
2018-07-02 15:00:00,304.82,306.15,304.1,306.05,27322.0,276.8304,278.0383,276.1765,277.9475,27322.0
2018-07-02 15:30:00,305.99,306.74,305.46,306.26,44074.0,277.893,278.5741,277.4117,278.1382,44074.0
2018-07-03 09:30:00,311.05,311.05,300.56,302.07,104369.0,282.4884,282.4884,272.9616,274.3329,104369.0
2018-07-03 10:00:00,302.76,303.17,300.58,300.92,59796.0,274.9596,275.3319,272.9798,273.2885,59796.0
2018-07-03 10:30:00,300.9,301.91,300.16,300.16,33902.0,273.2704,274.1876,272.5983,272.5983,33902.0
2018-07-03 11:00:00,300.16,301.4,299.51,300.82,55225.0,272.5983,273.7245,272.008,273.1977,55225.0
2018-07-03 11:30:00,300.71,301.56,300.2,300.2,33313.0,273.0978,273.8698,272.6347,272.6347,33313.0
2018-07-03 12:00:00,300.25,301.23,299.95,300.97,48025.0,272.6801,273.5701,272.4076,273.334,48025.0
2018-07-03 12:30:00,300.98,301.17,296.42,297.58,121385.0,273.343,273.5156,269.2017,270.2552,121385.0
2018-07-05 09:30:00,298.95,299.43,292.92,296.47,53706.0,271.4994,271.9354,266.0231,269.2472,53706.0
2018-07-05 10:00:00,297.09,297.19,293.82,294.73,56993.0,269.8102,269.901,266.8405,267.6669,56993.0
2018-07-05 10:30:00,295.1,298.76,294.88,296.88,38673.0,268.003,271.3269,267.8032,269.6195,38673.0
2018-07-05 11:00:00,296.72,299.46,296.6,298.56,30322.0,269.4742,271.9626,269.3652,271.1452,30322.0
2018-07-05 11:30:00,298.61,300.05,298.57,299.09,20826.0,271.1907,272.4984,271.1543,271.6266,20826.0
2018-07-05 12:00:00,299.23,299.96,296.33,296.84,34146.0,271.7537,272.4167,269.12,269.5832,34146.0
2018-07-05 12:30:00,296.85,297.67,296.02,297.44,15943.0,269.5923,270.337,268.8385,270.1281,15943.0
2018-07-05 13:00:00,297.31,297.88,296.96,297.38,30460.0,270.01,270.5277,269.6922,270.0736,30460.0
2018-07-05 13:30:00,297.29,297.64,296.58,296.65,20035.0,269.9919,270.3097,269.3471,269.4106,20035.0
2018-07-05 14:00:00,297.01,297.21,295.02,296.23,35801.0,269.7376,269.9192,267.9303,269.0292,35801.0
2018-07-05 14:30:00,296.23,296.44,294.97,296.01,31089.0,269.0292,269.2199,267.8849,268.8294,31089.0
2018-07-05 15:00:00,296.11,297.73,295.98,296.65,34485.0,268.9202,270.3915,268.8022,269.4106,34485.0
2018-07-05 15:30:00,296.75,298.13,296.75,297.89,83055.0,269.5014,270.7547,269.5014,270.5368,83055.0
2018-07-06 09:30:00,298.46,298.88,297.41,297.8,18034.0,271.0544,271.4359,270.1008,270.455,18034.0
2018-07-06 10:00:00,298.22,300.64,298.22,300.5,12198.0,270.8365,273.0343,270.8365,272.9071,12198.0
2018-07-06 10:30:00,300.75,302.18,300.41,301.44,28399.0,273.1342,274.4328,272.8254,273.7608,28399.0
2018-07-06 11:00:00,301.41,302.92,300.91,302.8,13631.0,273.7336,275.1049,273.2795,274.9959,13631.0
2018-07-06 11:30:00,302.88,302.89,300.18,300.18,41683.0,275.0686,275.0777,272.6165,272.6165,41683.0
2018-07-06 12:00:00,300.24,301.42,300.02,301.14,24108.0,272.671,273.7426,272.4712,273.4883,24108.0
2018-07-06 12:30:00,301.12,301.19,300.26,300.92,16594.0,273.4702,273.5338,272.6891,273.2885,16594.0
2018-07-06 13:00:00,300.92,301.17,299.19,299.44,18087.0,273.2885,273.5156,271.7174,271.9444,18087.0
2018-07-06 13:30:00,299.44,299.87,298.57,299.87,16213.0,271.9444,272.335,271.1543,272.335,16213.0
2018-07-06 14:00:00,300.0,300.41,299.77,300.09,9593.0,272.453,272.8254,272.2441,272.5348,9593.0
2018-07-06 14:30:00,300.13,300.16,299.12,299.57,12943.0,272.5711,272.5983,271.6538,272.0625,12943.0
2018-07-06 15:00:00,299.61,300.16,299.36,299.96,18774.0,272.0988,272.5983,271.8718,272.4167,18774.0
2018-07-06 15:30:00,299.95,299.95,298.76,298.89,37185.0,272.4076,272.4076,271.3269,271.4449,37185.0
2018-07-09 09:30:00,299.45,302.58,299.01,301.77,26456.0,271.9535,274.7961,271.5539,274.0605,26456.0
2018-07-09 10:00:00,301.85,304.23,301.81,303.62,19727.0,274.1331,276.2946,274.0968,275.7406,19727.0
2018-07-09 10:30:00,303.98,304.37,303.04,303.95,19193.0,276.0676,276.4218,275.2139,276.0403,19193.0
2018-07-09 11:00:00,303.84,304.74,303.45,303.78,20582.0,275.9404,276.7578,275.5862,275.8859,20582.0
2018-07-09 11:30:00,303.64,304.73,303.36,304.12,24009.0,275.7588,276.7487,275.5045,276.1947,24009.0
2018-07-09 12:00:00,304.17,304.77,303.73,304.67,23557.0,276.2401,276.785,275.8405,276.6942,23557.0
2018-07-09 12:30:00,304.68,304.77,304.06,304.44,9874.0,276.7033,276.785,276.1402,276.4853,9874.0
2018-07-09 13:00:00,304.38,305.45,304.05,305.4,19514.0,276.4308,277.4026,276.1311,277.3572,19514.0
2018-07-09 13:30:00,305.21,306.19,305.09,305.35,16024.0,277.1846,278.0746,277.0756,277.3118,16024.0
2018-07-09 14:00:00,305.4,305.68,304.9,305.59,15436.0,277.3572,277.6115,276.9031,277.5297,15436.0
2018-07-09 14:30:00,305.45,305.63,304.4,304.73,13309.0,277.4026,277.5661,276.449,276.7487,13309.0
2018-07-09 15:00:00,304.87,305.55,304.6,305.44,16437.0,276.8758,277.4934,276.6306,277.3935,16437.0
2018-07-09 15:30:00,305.37,306.15,305.0,305.59,45811.0,277.3299,278.0383,276.9939,277.5297,45811.0
2018-07-10 09:30:00,307.09,310.47,305.86,305.92,36033.0,278.892,281.9616,277.7749,277.8294,36033.0
2018-07-10 10:00:00,306.13,307.32,304.43,304.43,28905.0,278.0201,279.1009,276.4762,276.4762,28905.0
2018-07-10 10:30:00,304.3,305.43,303.36,304.71,56628.0,276.3582,277.3844,275.5045,276.7305,56628.0
2018-07-10 11:00:00,304.67,304.75,301.58,303.67,22712.0,276.6942,276.7669,273.8879,275.786,22712.0
2018-07-10 11:30:00,303.54,304.61,303.18,303.25,14246.0,275.668,276.6397,275.341,275.4046,14246.0
2018-07-10 12:00:00,303.29,304.45,302.25,304.13,21194.0,275.4409,276.4944,274.4964,276.2038,21194.0
2018-07-10 12:30:00,304.09,305.06,304.04,304.91,17676.0,276.1675,277.0484,276.1221,276.9122,17676.0
2018-07-10 13:00:00,304.87,304.94,303.83,304.1,11041.0,276.8758,276.9394,275.9313,276.1765,11041.0
2018-07-10 13:30:00,303.99,304.07,302.8,303.41,9835.0,276.0766,276.1493,274.9959,275.5499,9835.0
2018-07-10 14:00:00,303.41,303.99,303.4,303.71,12183.0,275.5499,276.0766,275.5408,275.8224,12183.0
2018-07-10 14:30:00,303.72,304.69,303.72,304.63,8889.0,275.8314,276.7124,275.8314,276.6579,8889.0
2018-07-10 15:00:00,304.62,305.18,304.49,304.86,11079.0,276.6488,277.1574,276.5307,276.8668,11079.0
2018-07-10 15:30:00,304.87,305.78,304.87,305.27,42252.0,276.8758,277.7023,276.8758,277.2391,42252.0
2018-07-11 09:30:00,304.06,307.53,301.11,303.39,53316.0,276.1402,279.2916,273.4611,275.5317,53316.0
2018-07-11 10:00:00,303.91,307.24,303.41,307.24,43950.0,276.004,279.0282,275.5499,279.0282,43950.0
2018-07-11 10:30:00,307.4,310.94,307.25,309.74,51602.0,279.1735,282.3885,279.0373,281.2987,51602.0
2018-07-11 11:00:00,309.81,313.89,309.8,312.96,61958.0,281.3622,285.0676,281.3532,284.223,61958.0
2018-07-11 11:30:00,312.66,313.19,310.06,310.62,43441.0,283.9505,284.4319,281.5893,282.0979,43441.0
2018-07-11 12:00:00,310.35,311.19,308.05,308.76,23922.0,281.8527,282.6155,279.7638,280.4086,23922.0
2018-07-11 12:30:00,309.08,310.62,309.08,310.18,18237.0,280.6993,282.0979,280.6993,281.6983,18237.0
2018-07-11 13:00:00,310.1,310.81,309.93,310.57,33900.0,281.6256,282.2704,281.4712,282.0524,33900.0
2018-07-11 13:30:00,310.56,310.84,310.23,310.23,14958.0,282.0434,282.2977,281.7437,281.7437,14958.0
2018-07-11 14:00:00,310.38,310.94,308.99,310.39,23080.0,281.8799,282.3885,280.6175,281.889,23080.0
2018-07-11 14:30:00,310.45,311.95,310.4,311.94,30563.0,281.9435,283.3057,281.8981,283.2967,30563.0
2018-07-11 15:00:00,311.93,312.65,310.73,311.2,33637.0,283.2876,283.9415,282.1978,282.6246,33637.0
2018-07-11 15:30:00,311.16,311.63,310.26,310.43,144961.0,282.5883,283.0151,281.7709,281.9253,144961.0
2018-07-12 09:30:00,311.4,311.4,307.75,310.97,40425.0,282.8062,282.8062,279.4914,282.4157,40425.0
2018-07-12 10:00:00,311.24,313.14,310.66,313.06,19841.0,282.6609,284.3865,282.1342,284.3138,19841.0
2018-07-12 10:30:00,313.2,313.33,311.17,312.13,27945.0,284.441,284.559,282.5974,283.4692,27945.0
2018-07-12 11:00:00,312.11,313.31,310.27,310.73,35850.0,283.451,284.5409,281.78,282.1978,35850.0
2018-07-12 11:30:00,310.61,312.04,310.4,311.85,16430.0,282.0888,283.3875,281.8981,283.2149,16430.0
2018-07-12 12:00:00,311.85,312.03,309.52,309.79,16356.0,283.2149,283.3784,281.0989,281.3441,16356.0
2018-07-12 12:30:00,309.89,310.62,308.71,309.97,17643.0,281.4349,282.0979,280.3632,281.5075,17643.0
2018-07-12 13:00:00,310.14,310.49,309.39,310.15,13868.0,281.6619,281.9798,280.9808,281.671,13868.0
2018-07-12 13:30:00,310.09,310.66,309.86,310.5,12217.0,281.6165,282.1342,281.4076,281.9889,12217.0
2018-07-12 14:00:00,310.59,311.21,310.41,310.84,16454.0,282.0706,282.6337,281.9071,282.2977,16454.0
2018-07-12 14:30:00,310.86,310.97,309.82,310.09,17832.0,282.3158,282.4157,281.3713,281.6165,17832.0
2018-07-12 15:00:00,310.25,310.72,309.83,310.05,21903.0,281.7618,282.1887,281.3804,281.5802,21903.0
2018-07-12 15:30:00,310.01,310.09,308.99,309.21,83278.0,281.5439,281.6165,280.6175,280.8173,83278.0
2018-07-13 09:30:00,309.94,313.31,309.14,311.95,62039.0,281.4803,284.5409,280.7538,283.3057,62039.0
2018-07-13 10:00:00,311.95,312.76,308.86,309.35,39567.0,283.3057,284.0414,280.4995,280.9445,39567.0
2018-07-13 10:30:00,309.55,311.65,309.55,311.25,60324.0,281.1261,283.0333,281.1261,282.67,60324.0
2018-07-13 11:00:00,311.1,312.83,311.1,311.84,23885.0,282.5338,284.1049,282.5338,283.2058,23885.0
2018-07-13 11:30:00,311.69,311.7,310.27,310.61,23058.0,283.0696,283.0787,281.78,282.0888,23058.0
2018-07-13 12:00:00,310.74,311.64,310.54,310.89,28067.0,282.2068,283.0242,282.0252,282.3431,28067.0
2018-07-13 12:30:00,310.94,311.25,310.67,311.13,8659.0,282.3885,282.67,282.1433,282.561,8659.0
2018-07-13 13:00:00,311.19,311.8,310.89,310.89,10823.0,282.6155,283.1695,282.3431,282.3431,10823.0
2018-07-13 13:30:00,310.87,311.0,310.12,310.9,7858.0,282.3249,282.443,281.6438,282.3521,7858.0
2018-07-13 14:00:00,310.9,311.32,310.68,310.98,10068.0,282.3521,282.7336,282.1523,282.4248,10068.0
2018-07-13 14:30:00,310.9,311.52,310.8,311.42,20648.0,282.3521,282.9152,282.2613,282.8244,20648.0
2018-07-13 15:00:00,311.32,311.81,311.13,311.52,24130.0,282.7336,283.1786,282.561,282.9152,24130.0
2018-07-13 15:30:00,311.49,311.51,310.37,310.46,74762.0,282.888,282.9061,281.8708,281.9525,74762.0
2018-07-16 09:30:00,309.38,311.0,308.18,308.79,44267.0,280.9717,282.443,279.8819,280.4359,44267.0
2018-07-16 10:00:00,308.79,310.05,306.33,306.53,53298.0,280.4359,281.5802,278.2018,278.3834,53298.0
2018-07-16 10:30:00,306.34,306.51,302.4,302.4,60113.0,278.2109,278.3653,274.6326,274.6326,60113.0
2018-07-16 11:00:00,302.59,304.1,302.5,303.36,69532.0,274.8052,276.1765,274.7235,275.5045,69532.0
2018-07-16 11:30:00,303.35,303.6,302.75,302.97,29028.0,275.4954,275.7225,274.9505,275.1503,29028.0
2018-07-16 12:00:00,302.91,303.5,302.61,303.41,23720.0,275.0958,275.6316,274.8234,275.5499,23720.0
2018-07-16 12:30:00,303.35,303.58,301.37,301.8,34128.0,275.4954,275.7043,273.6972,274.0877,34128.0
2018-07-16 13:00:00,301.86,302.72,301.7,302.54,41462.0,274.1422,274.9233,273.9969,274.7598,41462.0
2018-07-16 13:30:00,302.55,302.56,301.59,301.73,21163.0,274.7689,274.778,273.897,274.0242,21163.0
2018-07-16 14:00:00,301.59,302.1,300.97,301.13,87626.0,273.897,274.3602,273.334,273.4793,87626.0
2018-07-16 14:30:00,301.02,303.07,301.01,302.75,33563.0,273.3794,275.2411,273.3703,274.9505,33563.0
2018-07-16 15:00:00,302.83,303.58,302.77,303.36,41998.0,275.0232,275.7043,274.9687,275.5045,41998.0
2018-07-16 15:30:00,303.41,303.55,301.73,302.76,82365.0,275.5499,275.677,274.0242,274.9596,82365.0
2018-07-17 09:30:00,302.3,304.3,302.07,303.32,55579.0,274.5418,276.3582,274.3329,275.4682,55579.0
2018-07-17 10:00:00,303.59,305.34,302.0,305.17,63418.0,275.7134,277.3027,274.2694,277.1483,63418.0
2018-07-17 10:30:00,305.32,306.36,303.86,304.54,71333.0,277.2845,278.229,275.9586,276.5761,71333.0
2018-07-17 11:00:00,305.04,305.49,303.76,304.18,49038.0,277.0302,277.4389,275.8678,276.2492,49038.0
2018-07-17 11:30:00,303.93,303.93,302.29,303.42,42201.0,276.0222,276.0222,274.5327,275.559,42201.0
2018-07-17 12:00:00,303.44,305.0,302.96,304.42,45432.0,275.5771,276.9939,275.1412,276.4672,45432.0
2018-07-17 12:30:00,304.51,306.19,304.5,305.84,39082.0,276.5489,278.0746,276.5398,277.7568,39082.0
2018-07-17 13:00:00,305.78,306.81,304.8,304.8,40513.0,277.7023,278.6377,276.8123,276.8123,40513.0
2018-07-17 13:30:00,304.72,305.57,303.53,303.58,35377.0,276.7396,277.5116,275.6589,275.7043,35377.0
2018-07-17 14:00:00,303.61,304.1,302.9,303.93,36397.0,275.7315,276.1765,275.0867,276.0222,36397.0
2018-07-17 14:30:00,303.93,304.65,303.56,304.32,41479.0,276.0222,276.676,275.6861,276.3763,41479.0
2018-07-17 15:00:00,304.31,306.16,304.17,306.04,46026.0,276.3673,278.0474,276.2401,277.9384,46026.0
2018-07-17 15:30:00,306.11,306.17,303.96,304.81,154975.0,278.002,278.0565,276.0494,276.8214,154975.0
2018-07-18 09:30:00,329.23,341.8,327.66,331.5,521341.0,298.999,310.4148,297.5732,301.0606,521341.0
2018-07-18 10:00:00,331.5,333.9,322.55,328.29,336876.0,301.0606,303.2402,292.9324,298.1453,336876.0
2018-07-18 10:30:00,327.79,332.64,327.19,331.8,152402.0,297.6913,302.0959,297.1463,301.333,152402.0
2018-07-18 11:00:00,331.93,334.5,330.25,331.49,146236.0,301.4511,303.7851,299.9254,301.0515,146236.0
2018-07-18 11:30:00,331.2,339.71,331.2,338.95,245395.0,300.7881,308.5167,300.7881,307.8265,245395.0
2018-07-18 12:00:00,338.94,339.45,335.24,338.15,90431.0,307.8174,308.2806,304.4572,307.1,90431.0
2018-07-18 12:30:00,338.07,341.65,337.85,340.75,120495.0,307.0273,310.2786,306.8275,309.4612,120495.0
2018-07-18 13:00:00,340.7,340.87,335.0,340.11,139160.0,309.4158,309.5702,304.2392,308.88,139160.0
2018-07-18 13:30:00,340.34,341.0,339.15,340.51,201011.0,309.0889,309.6883,308.0081,309.2433,201011.0
2018-07-18 14:00:00,340.58,340.77,334.79,335.24,101059.0,309.3068,309.4794,304.0485,304.4572,101059.0
2018-07-18 14:30:00,335.24,337.0,334.08,336.5,130839.0,304.4572,306.0556,303.4037,305.6015,130839.0
2018-07-18 15:00:00,336.49,338.9,336.37,338.19,143447.0,305.5924,307.7811,305.4834,307.1363,143447.0
2018-07-18 15:30:00,337.9,339.79,337.22,338.99,300529.0,306.8729,308.5894,306.2554,307.8628,300529.0
2018-07-19 09:30:00,341.63,345.97,337.55,343.15,206762.0,310.2604,314.2019,306.5551,311.6408,206762.0
2018-07-19 10:00:00,343.25,347.14,342.7,346.02,201919.0,311.7317,315.2645,311.2322,314.2473,201919.0
2018-07-19 10:30:00,346.11,347.1,342.65,346.19,164064.0,314.3291,315.2281,311.1868,314.4017,164064.0
2018-07-19 11:00:00,346.06,347.2,344.4,345.44,48428.0,314.2836,315.319,312.7761,313.7206,48428.0
2018-07-19 11:30:00,345.4,346.79,344.68,345.68,83306.0,313.6842,314.9466,313.0304,313.9385,83306.0
2018-07-19 12:00:00,345.66,346.0,342.28,344.44,71261.0,313.9204,314.2292,310.8507,312.8124,71261.0
2018-07-19 12:30:00,344.2,345.32,343.72,344.39,44914.0,312.5944,313.6116,312.1585,312.767,44914.0
2018-07-19 13:00:00,344.38,345.18,343.27,344.57,59062.0,312.7579,313.4844,311.7498,312.9305,59062.0
2018-07-19 13:30:00,344.58,344.78,343.04,343.2,48871.0,312.9395,313.1212,311.5409,311.6863,48871.0
2018-07-19 14:00:00,343.29,345.43,343.05,345.27,50239.0,311.768,313.7115,311.55,313.5662,50239.0
2018-07-19 14:30:00,345.32,345.32,342.55,343.55,63043.0,313.6116,313.6116,311.0959,312.0041,63043.0
2018-07-19 15:00:00,343.5,344.06,342.46,342.55,51182.0,311.9587,312.4673,311.0142,311.0959,51182.0
2018-07-19 15:30:00,342.55,342.56,340.99,341.49,177988.0,311.0959,311.105,309.6792,310.1333,177988.0
2018-07-20 09:30:00,341.45,341.45,336.18,339.69,93944.0,310.0969,310.0969,305.3109,308.4986,93944.0
2018-07-20 10:00:00,339.19,339.29,336.35,337.0,31402.0,308.0445,308.1353,305.4652,306.0556,31402.0
2018-07-20 10:30:00,336.92,337.95,336.34,337.83,58397.0,305.9829,306.9183,305.4562,306.8093,58397.0
2018-07-20 11:00:00,338.0,339.29,337.21,338.6,30236.0,306.9637,308.1353,306.2463,307.5086,30236.0
2018-07-20 11:30:00,338.6,340.41,338.6,339.61,44647.0,307.5086,309.1524,307.5086,308.4259,44647.0
2018-07-20 12:00:00,339.47,341.36,339.12,341.23,25085.0,308.2988,310.0152,307.9809,309.8971,25085.0
2018-07-20 12:30:00,341.18,341.33,339.43,340.09,49932.0,309.8517,309.988,308.2624,308.8618,49932.0
2018-07-20 13:00:00,339.99,339.99,339.19,339.52,14671.0,308.771,308.771,308.0445,308.3442,14671.0
2018-07-20 13:30:00,339.47,339.7,338.86,339.69,22339.0,308.2988,308.5076,307.7448,308.4986,22339.0
2018-07-20 14:00:00,339.69,340.06,339.3,339.92,33399.0,308.4986,308.8346,308.1444,308.7074,33399.0
2018-07-20 14:30:00,340.01,340.37,339.32,340.24,69668.0,308.7892,309.1161,308.1625,308.9981,69668.0
2018-07-20 15:00:00,340.2,340.36,339.48,339.88,85083.0,308.9617,309.107,308.3078,308.6711,85083.0
2018-07-20 15:30:00,339.88,340.43,339.37,340.21,122517.0,308.6711,309.1706,308.2079,308.9708,122517.0
2018-07-23 09:30:00,340.0,347.69,340.0,346.44,212771.0,308.7801,315.764,308.7801,314.6287,212771.0
2018-07-23 10:00:00,346.0,346.06,341.8,342.09,56721.0,314.2292,314.2836,310.4148,310.6782,56721.0
2018-07-23 10:30:00,342.25,343.18,341.78,342.87,54234.0,310.8235,311.6681,310.3966,311.3866,54234.0
2018-07-23 11:00:00,343.05,346.61,343.0,345.5,50767.0,311.55,314.7831,311.5046,313.7751,50767.0
2018-07-23 11:30:00,345.49,346.0,345.16,345.74,46036.0,313.766,314.2292,313.4663,313.993,46036.0
2018-07-23 12:00:00,345.74,346.87,345.56,346.07,24126.0,313.993,315.0193,313.8296,314.2927,24126.0
2018-07-23 12:30:00,345.93,346.21,344.35,344.5,35492.0,314.1656,314.4199,312.7307,312.8669,35492.0
2018-07-23 13:00:00,344.39,344.49,342.64,343.0,38608.0,312.767,312.8578,311.1777,311.5046,38608.0
2018-07-23 13:30:00,342.95,344.0,342.95,343.07,22368.0,311.4592,312.4128,311.4592,311.5682,22368.0
2018-07-23 14:00:00,343.27,343.95,343.12,343.61,34723.0,311.7498,312.3674,311.6136,312.0586,34723.0
2018-07-23 14:30:00,343.58,343.74,341.63,341.63,24317.0,312.0314,312.1767,310.2604,310.2604,24317.0
2018-07-23 15:00:00,341.54,342.09,341.48,341.92,28413.0,310.1787,310.6782,310.1242,310.5238,28413.0
2018-07-23 15:30:00,341.94,343.18,341.78,342.61,82978.0,310.542,311.6681,310.3966,311.1504,82978.0
2018-07-24 09:30:00,342.86,346.8,340.01,341.47,51848.0,311.3775,314.9557,308.7892,310.1151,51848.0
2018-07-24 10:00:00,341.68,341.9,339.16,340.54,55309.0,310.3058,310.5056,308.0172,309.2705,55309.0
2018-07-24 10:30:00,340.57,341.5,339.51,339.51,21048.0,309.2978,310.1424,308.3351,308.3351,21048.0
2018-07-24 11:00:00,339.51,340.13,338.33,339.76,29635.0,308.3351,308.8982,307.2634,308.5621,29635.0
2018-07-24 11:30:00,339.74,340.82,338.49,339.18,63312.0,308.544,309.5248,307.4087,308.0354,63312.0
2018-07-24 12:00:00,339.32,340.16,339.05,339.59,22013.0,308.1625,308.9254,307.9173,308.4077,22013.0
2018-07-24 12:30:00,339.44,339.61,337.31,337.33,12854.0,308.2715,308.4259,306.3371,306.3553,12854.0
2018-07-24 13:00:00,337.16,337.95,336.56,336.56,22697.0,306.2009,306.9183,305.656,305.656,22697.0
2018-07-24 13:30:00,336.73,336.81,335.72,335.87,27156.0,305.8104,305.883,304.8931,305.0293,27156.0
2018-07-24 14:00:00,335.67,336.11,335.05,335.34,24734.0,304.8477,305.2473,304.2846,304.548,24734.0
2018-07-24 14:30:00,335.35,336.06,334.96,335.35,22800.0,304.5571,305.2019,304.2029,304.5571,22800.0
2018-07-24 15:00:00,335.33,336.56,334.81,336.56,32068.0,304.5389,305.656,304.0667,305.656,32068.0
2018-07-24 15:30:00,336.6,337.26,336.2,337.19,64799.0,305.6923,306.2917,305.329,306.2281,64799.0
2018-07-25 09:30:00,336.28,341.46,335.21,341.03,54987.0,305.4017,310.106,304.4299,309.7155,54987.0
2018-07-25 10:00:00,340.79,340.88,338.34,338.71,39436.0,309.4976,309.5793,307.2725,307.6085,39436.0
2018-07-25 10:30:00,338.86,340.19,338.32,339.8,50110.0,307.7448,308.9526,307.2544,308.5985,50110.0
2018-07-25 11:00:00,340.03,340.03,338.04,338.61,31077.0,308.8073,308.8073,307.0001,307.5177,31077.0
2018-07-25 11:30:00,338.75,340.8,338.71,340.8,29133.0,307.6449,309.5066,307.6085,309.5066,29133.0
2018-07-25 12:00:00,340.92,340.94,339.54,339.9,28784.0,309.6156,309.6338,308.3623,308.6893,28784.0
2018-07-25 12:30:00,339.78,340.49,339.72,340.26,43721.0,308.5803,309.2251,308.5258,309.0162,43721.0
2018-07-25 13:00:00,340.3,340.3,339.7,339.82,55962.0,309.0525,309.0525,308.5076,308.6166,55962.0
2018-07-25 13:30:00,339.84,340.18,339.73,339.87,17351.0,308.6348,308.9436,308.5349,308.662,17351.0
2018-07-25 14:00:00,339.8,340.42,339.58,340.16,19075.0,308.5985,309.1615,308.3987,308.9254,19075.0
2018-07-25 14:30:00,340.27,341.47,340.24,341.44,37919.0,309.0253,310.1151,308.9981,310.0879,37919.0
2018-07-25 15:00:00,341.47,341.78,340.78,341.07,24834.0,310.1151,310.3966,309.4885,309.7518,24834.0
2018-07-25 15:30:00,341.13,344.33,340.72,343.16,99764.0,309.8063,312.7125,309.434,311.6499,99764.0
2018-07-26 09:30:00,343.89,346.54,342.04,345.0,34235.0,312.3129,314.7196,310.6328,313.321,34235.0
2018-07-26 10:00:00,345.01,345.13,341.68,341.68,26211.0,313.3301,313.439,310.3058,310.3058,26211.0
2018-07-26 10:30:00,341.58,342.77,341.17,342.43,20277.0,310.215,311.2957,309.8427,310.987,20277.0
2018-07-26 11:00:00,342.61,343.5,342.57,343.29,20376.0,311.1504,311.9587,311.1141,311.768,20376.0
2018-07-26 11:30:00,343.28,343.64,341.58,342.31,12753.0,311.7589,312.0859,310.215,310.878,12753.0
2018-07-26 12:00:00,342.31,342.48,340.9,341.44,34408.0,310.878,311.0324,309.5974,310.0879,34408.0
2018-07-26 12:30:00,341.38,342.44,341.1,342.0,46029.0,310.0334,310.996,309.7791,310.5964,46029.0
2018-07-26 13:00:00,341.84,342.13,341.32,341.58,21394.0,310.4511,310.7145,309.9789,310.215,21394.0
2018-07-26 13:30:00,341.6,342.57,341.37,342.57,11777.0,310.2332,311.1141,310.0243,311.1141,11777.0
2018-07-26 14:00:00,342.32,343.52,342.3,343.23,10331.0,310.8871,311.9769,310.8689,311.7135,10331.0
2018-07-26 14:30:00,343.13,343.31,341.31,341.31,40981.0,311.6227,311.7862,309.9698,309.9698,40981.0
2018-07-26 15:00:00,341.31,341.38,340.08,340.13,13662.0,309.9698,310.0334,308.8527,308.8982,13662.0
2018-07-26 15:30:00,340.0,340.8,340.0,340.55,72626.0,308.7801,309.5066,308.7801,309.2796,72626.0
2018-07-27 09:30:00,341.13,342.33,340.02,341.56,46707.0,309.8063,310.8961,308.7983,310.1968,46707.0
2018-07-27 10:00:00,342.15,342.15,340.21,341.39,18801.0,310.7327,310.7327,308.9708,310.0425,18801.0
2018-07-27 10:30:00,341.07,342.85,339.67,339.74,30817.0,309.7518,311.3684,308.4804,308.544,30817.0
2018-07-27 11:00:00,339.71,339.96,338.97,339.64,21517.0,308.5167,308.7438,307.8447,308.4531,21517.0
2018-07-27 11:30:00,339.68,340.92,339.67,340.32,13743.0,308.4895,309.6156,308.4804,309.0707,13743.0
2018-07-27 12:00:00,340.32,341.42,339.96,340.53,95253.0,309.0707,310.0697,308.7438,309.2614,95253.0
2018-07-27 12:30:00,340.39,340.88,339.05,339.05,17201.0,309.1343,309.5793,307.9173,307.9173,17201.0
2018-07-27 13:00:00,338.96,340.61,338.87,340.61,19573.0,307.8356,309.3341,307.7539,309.3341,19573.0
2018-07-27 13:30:00,340.5,340.5,339.44,339.74,17215.0,309.2342,309.2342,308.2715,308.544,17215.0
2018-07-27 14:00:00,339.8,339.8,338.05,338.56,21113.0,308.5985,308.5985,307.0091,307.4723,21113.0
2018-07-27 14:30:00,338.45,338.66,337.95,338.0,27031.0,307.3724,307.5631,306.9183,306.9637,27031.0
2018-07-27 15:00:00,338.06,339.64,338.06,338.93,20289.0,307.0182,308.4531,307.0182,307.8083,20289.0
2018-07-27 15:30:00,338.94,339.82,338.86,339.35,46050.0,307.8174,308.6166,307.7448,308.1898,46050.0
2018-07-30 09:30:00,339.22,340.38,338.67,338.97,31823.0,308.0717,309.1252,307.5722,307.8447,31823.0
2018-07-30 10:00:00,338.94,338.94,335.76,337.65,63098.0,307.8174,307.8174,304.9294,306.6459,63098.0
2018-07-30 10:30:00,337.43,339.08,336.42,339.08,46820.0,306.4461,307.9446,305.5288,307.9446,46820.0
2018-07-30 11:00:00,338.83,339.55,337.06,337.06,28495.0,307.7175,308.3714,306.1101,306.1101,28495.0
2018-07-30 11:30:00,337.19,338.81,337.19,337.83,19935.0,306.2281,307.6994,306.2281,306.8093,19935.0
2018-07-30 12:00:00,337.85,337.85,335.54,336.0,16462.0,306.8275,306.8275,304.7296,305.1474,16462.0
2018-07-30 12:30:00,336.13,337.19,335.78,337.01,49262.0,305.2654,306.2281,304.9476,306.0646,49262.0
2018-07-30 13:00:00,337.02,337.74,335.65,337.74,12526.0,306.0737,306.7276,304.8295,306.7276,12526.0
2018-07-30 13:30:00,337.85,338.79,337.31,338.79,23600.0,306.8275,307.6812,306.3371,307.6812,23600.0
2018-07-30 14:00:00,338.78,339.53,338.55,338.78,35237.0,307.6721,308.3532,307.4632,307.6721,35237.0
2018-07-30 14:30:00,338.81,339.28,337.91,337.92,13818.0,307.6994,308.1262,306.882,306.8911,13818.0
2018-07-30 15:00:00,337.81,338.1,336.43,336.78,24830.0,306.7912,307.0546,305.5379,305.8558,24830.0
2018-07-30 15:30:00,336.76,337.02,335.85,336.48,58234.0,305.8376,306.0737,305.0112,305.5833,58234.0
2018-07-31 09:30:00,338.47,341.05,336.61,339.44,13280.0,307.3906,309.7337,305.7014,308.2715,13280.0
2018-07-31 10:00:00,340.0,342.73,339.98,342.07,38098.0,308.7801,311.2594,308.7619,310.66,38098.0
2018-07-31 10:30:00,342.45,344.68,342.45,342.96,33155.0,311.0051,313.0304,311.0051,311.4683,33155.0
2018-07-31 11:00:00,343.0,344.66,342.99,344.55,79735.0,311.5046,313.0122,311.4955,312.9123,79735.0
2018-07-31 11:30:00,344.5,344.81,344.02,344.25,36023.0,312.8669,313.1484,312.431,312.6398,36023.0
2018-07-31 12:00:00,344.18,345.82,344.17,345.81,63940.0,312.5763,314.0657,312.5672,314.0566,63940.0
2018-07-31 12:30:00,345.77,346.03,345.42,345.81,52485.0,314.0203,314.2564,313.7024,314.0566,52485.0
2018-07-31 13:00:00,345.94,346.61,345.93,346.57,12557.0,314.1747,314.7831,314.1656,314.7468,12557.0
2018-07-31 13:30:00,346.64,346.69,345.79,346.58,16784.0,314.8104,314.8558,314.0384,314.7559,16784.0
2018-07-31 14:00:00,346.6,346.73,345.71,345.8,17099.0,314.7741,314.8921,313.9658,314.0475,17099.0
2018-07-31 14:30:00,345.6,347.54,345.6,347.32,72819.0,313.8659,315.6277,313.8659,315.4279,72819.0
2018-07-31 15:00:00,347.14,348.14,347.08,348.14,31330.0,315.2645,316.1726,315.21,316.1726,31330.0
2018-07-31 15:30:00,348.1,348.11,346.3,346.57,84909.0,316.1363,316.1454,314.5016,314.7468,84909.0
2018-08-01 09:30:00,346.06,349.65,344.15,346.35,65672.0,314.2836,317.544,312.549,314.547,65672.0
2018-08-01 10:00:00,346.41,346.57,344.35,344.6,44270.0,314.6015,314.7468,312.7307,312.9577,44270.0
2018-08-01 10:30:00,344.35,344.86,343.0,343.57,37265.0,312.7307,313.1938,311.5046,312.0223,37265.0
2018-08-01 11:00:00,343.44,343.44,342.33,342.79,27519.0,311.9042,311.9042,310.8961,311.3139,27519.0
2018-08-01 11:30:00,342.79,342.97,339.81,340.28,31406.0,311.3139,311.4774,308.6075,309.0344,31406.0
2018-08-01 12:00:00,340.09,342.06,339.67,341.27,36046.0,308.8618,310.6509,308.4804,309.9335,36046.0
2018-08-01 12:30:00,340.96,341.97,340.83,341.49,19150.0,309.6519,310.5692,309.5339,310.1333,19150.0
2018-08-01 13:00:00,341.48,341.9,341.05,341.23,21336.0,310.1242,310.5056,309.7337,309.8971,21336.0
2018-08-01 13:30:00,341.04,341.17,340.24,340.43,19721.0,309.7246,309.8427,308.9981,309.1706,19721.0
2018-08-01 14:00:00,340.34,342.01,340.01,341.79,36714.0,309.0889,310.6055,308.7892,310.4057,36714.0
2018-08-01 14:30:00,341.68,342.46,339.22,342.46,45567.0,310.3058,311.0142,308.0717,311.0142,45567.0
2018-08-01 15:00:00,342.23,342.32,341.22,341.24,41639.0,310.8053,310.8871,309.8881,309.9062,41639.0
2018-08-01 15:30:00,341.34,342.76,341.26,342.0,91744.0,309.997,311.2867,309.9244,310.5964,91744.0
2018-08-02 09:30:00,338.78,341.93,337.31,341.72,33666.0,307.6721,310.5329,306.3371,310.3422,33666.0
2018-08-02 10:00:00,341.61,342.56,340.59,341.69,19146.0,310.2423,311.105,309.3159,310.3149,19146.0
2018-08-02 10:30:00,341.84,342.01,340.86,341.86,16114.0,310.4511,310.6055,309.5611,310.4693,16114.0
2018-08-02 11:00:00,341.86,343.29,341.81,342.95,18970.0,310.4693,311.768,310.4239,311.4592,18970.0
2018-08-02 11:30:00,343.17,343.24,341.9,342.02,17525.0,311.659,311.7226,310.5056,310.6146,17525.0
2018-08-02 12:00:00,341.9,343.81,341.43,343.6,11798.0,310.5056,312.2402,310.0788,312.0495,11798.0
2018-08-02 12:30:00,343.47,343.67,342.37,342.56,37415.0,311.9315,312.1131,310.9325,311.105,37415.0
2018-08-02 13:00:00,342.78,343.35,342.37,342.72,13844.0,311.3048,311.8225,310.9325,311.2503,13844.0
2018-08-02 13:30:00,342.97,343.56,342.6,342.6,33559.0,311.4774,312.0132,311.1414,311.1414,33559.0
2018-08-02 14:00:00,342.71,342.73,341.18,341.23,43638.0,311.2412,311.2594,309.8517,309.8971,43638.0
2018-08-02 14:30:00,341.33,341.95,341.22,341.79,7229.0,309.988,310.551,309.8881,310.4057,7229.0
2018-08-02 15:00:00,341.67,341.97,341.0,341.52,30956.0,310.2967,310.5692,309.6883,310.1605,30956.0
2018-08-02 15:30:00,341.27,341.5,340.74,341.01,37914.0,309.9335,310.1424,309.4521,309.6973,37914.0
2018-08-03 09:30:00,342.9,343.35,339.95,340.27,14359.0,311.4138,311.8225,308.7347,309.0253,14359.0
2018-08-03 10:00:00,340.59,341.62,339.47,341.62,12647.0,309.3159,310.2513,308.2988,310.2513,12647.0
2018-08-03 10:30:00,341.67,341.83,340.29,340.48,22298.0,310.2967,310.4421,309.0435,309.216,22298.0
2018-08-03 11:00:00,340.48,340.96,339.07,339.1,12852.0,309.216,309.6519,307.9355,307.9627,12852.0
2018-08-03 11:30:00,338.99,340.79,338.68,339.96,9896.0,307.8628,309.4976,307.5813,308.7438,9896.0
2018-08-03 12:00:00,339.92,341.42,339.92,341.38,9466.0,308.7074,310.0697,308.7074,310.0334,9466.0
2018-08-03 12:30:00,341.36,342.06,340.5,341.17,18354.0,310.0152,310.6509,309.2342,309.8427,18354.0
2018-08-03 13:00:00,341.19,341.62,340.47,340.86,30925.0,309.8608,310.2513,309.2069,309.5611,30925.0
2018-08-03 13:30:00,340.67,341.04,339.83,339.93,22806.0,309.3886,309.7246,308.6257,308.7165,22806.0
2018-08-03 14:00:00,339.8,339.94,339.0,339.0,27872.0,308.5985,308.7256,307.8719,307.8719,27872.0
2018-08-03 14:30:00,339.0,339.67,338.31,338.39,20970.0,307.8719,308.4804,307.2453,307.3179,20970.0
2018-08-03 15:00:00,338.61,339.5,338.49,338.86,21042.0,307.5177,308.326,307.4087,307.7448,21042.0
2018-08-03 15:30:00,338.86,339.15,338.26,338.96,43963.0,307.7448,308.0081,307.1999,307.8356,43963.0
2018-08-06 09:30:00,340.1,342.19,339.84,340.95,27311.0,308.8709,310.769,308.6348,309.6429,27311.0
2018-08-06 10:00:00,340.88,343.15,340.74,340.74,18905.0,309.5793,311.6408,309.4521,309.4521,18905.0
2018-08-06 10:30:00,340.98,342.36,340.86,341.81,10952.0,309.6701,310.9234,309.5611,310.4239,10952.0
2018-08-06 11:00:00,342.03,342.87,341.61,342.87,20905.0,310.6237,311.3866,310.2423,311.3866,20905.0
2018-08-06 11:30:00,342.86,342.86,341.51,342.09,19844.0,311.3775,311.3775,310.1514,310.6782,19844.0
2018-08-06 12:00:00,342.18,343.19,341.76,343.08,16446.0,310.7599,311.6772,310.3785,311.5773,16446.0
2018-08-06 12:30:00,343.1,343.6,342.61,342.81,8851.0,311.5954,312.0495,311.1504,311.3321,8851.0
2018-08-06 13:00:00,342.79,342.88,341.98,341.98,12468.0,311.3139,311.3956,310.5783,310.5783,12468.0
2018-08-06 13:30:00,341.86,342.66,341.7,341.94,13376.0,310.4693,311.1958,310.324,310.542,13376.0
2018-08-06 14:00:00,342.0,343.94,341.9,343.91,100700.0,310.5964,312.3583,310.5056,312.3311,100700.0
2018-08-06 14:30:00,343.94,344.79,343.71,344.7,27808.0,312.3583,313.1303,312.1494,313.0485,27808.0
2018-08-06 15:00:00,344.6,344.74,343.86,344.3,19944.0,312.9577,313.0848,312.2857,312.6853,19944.0
2018-08-06 15:30:00,344.21,345.02,344.07,344.8,53646.0,312.6035,313.3391,312.4764,313.1393,53646.0
2018-08-07 09:30:00,344.6,346.96,343.46,344.62,133963.0,312.9577,315.101,311.9224,312.9759,133963.0
2018-08-07 10:00:00,344.59,347.07,344.59,346.95,8246.0,312.9486,315.2009,312.9486,315.0919,8246.0
2018-08-07 10:30:00,346.8,347.53,345.72,346.74,10434.0,314.9557,315.6187,313.9749,314.9012,10434.0
2018-08-07 11:00:00,346.83,347.25,346.14,347.21,9917.0,314.9829,315.3644,314.3563,315.328,9917.0
2018-08-07 11:30:00,346.87,347.28,346.44,346.98,6915.0,315.0193,315.3916,314.6287,315.1192,6915.0
2018-08-07 12:00:00,347.17,347.21,346.6,346.95,6117.0,315.2917,315.328,314.7741,315.0919,6117.0
2018-08-07 12:30:00,346.91,347.22,346.44,347.04,12877.0,315.0556,315.3371,314.6287,315.1737,12877.0
2018-08-07 13:00:00,347.01,348.12,346.89,347.95,15369.0,315.1464,316.1545,315.0374,316.0001,15369.0
2018-08-07 13:30:00,347.93,349.05,347.86,348.65,41204.0,315.9819,316.9991,315.9184,316.6358,41204.0
2018-08-07 14:00:00,348.6,348.71,347.78,348.46,8413.0,316.5904,316.6903,315.8457,316.4633,8413.0
2018-08-07 14:30:00,348.75,349.71,348.38,349.71,8065.0,316.7266,317.5985,316.3906,317.5985,8065.0
2018-08-07 15:00:00,349.78,350.0,348.76,349.36,14220.0,317.6621,317.8619,316.7357,317.2806,14220.0
2018-08-07 15:30:00,349.21,349.47,348.85,349.27,39903.0,317.1444,317.3805,316.8175,317.1989,39903.0
2018-08-08 09:30:00,348.09,348.98,347.22,348.98,31752.0,316.1272,316.9355,315.3371,316.9355,31752.0
2018-08-08 10:00:00,348.98,350.52,348.48,349.68,32583.0,316.9355,318.3341,316.4814,317.5712,32583.0
2018-08-08 10:30:00,349.62,349.62,348.07,349.0,19359.0,317.5168,317.5168,316.1091,316.9537,19359.0
2018-08-08 11:00:00,348.82,349.16,347.62,347.77,23382.0,316.7902,317.099,315.7004,315.8366,23382.0
2018-08-08 11:30:00,347.75,349.62,347.61,349.49,10831.0,315.8185,317.5168,315.6913,317.3987,10831.0
2018-08-08 12:00:00,349.49,349.61,348.85,348.87,12921.0,317.3987,317.5077,316.8175,316.8356,12921.0
2018-08-08 12:30:00,348.76,349.6,348.76,349.04,7829.0,316.7357,317.4986,316.7357,316.99,7829.0
2018-08-08 13:00:00,349.03,349.66,348.74,349.24,5396.0,316.9809,317.5531,316.7176,317.1716,5396.0
2018-08-08 13:30:00,349.17,350.0,348.95,349.96,8318.0,317.1081,317.8619,316.9083,317.8255,8318.0
2018-08-08 14:00:00,350.01,350.62,349.75,350.54,5168.0,317.8709,318.4249,317.6348,318.3523,5168.0
2018-08-08 14:30:00,350.6,351.91,350.01,351.9,11792.0,318.4068,319.5965,317.8709,319.5874,11792.0
2018-08-08 15:00:00,351.92,353.49,351.45,352.99,30727.0,319.6056,321.0314,319.1787,320.5773,30727.0
2018-08-08 15:30:00,352.95,353.82,352.5,352.5,59020.0,320.541,321.3311,320.1323,320.1323,59020.0
2018-08-09 09:30:00,351.99,355.44,351.65,355.29,24501.0,319.6691,322.8023,319.3603,322.6661,24501.0
2018-08-09 10:00:00,355.0,358.63,354.93,357.86,76707.0,322.4027,325.6994,322.3392,325.0001,76707.0
2018-08-09 10:30:00,357.87,358.15,355.73,356.9,27892.0,325.0092,325.2635,323.0657,324.1283,27892.0
2018-08-09 11:00:00,356.9,357.03,352.89,353.06,19587.0,324.1283,324.2463,320.4865,320.6409,19587.0
2018-08-09 11:30:00,353.04,353.04,350.01,351.98,23183.0,320.6227,320.6227,317.8709,319.66,23183.0
2018-08-09 12:00:00,352.27,352.72,350.8,351.18,22643.0,319.9234,320.3321,318.5884,318.9335,22643.0
2018-08-09 12:30:00,351.26,353.39,351.19,353.0,11301.0,319.0062,320.9406,318.9426,320.5864,11301.0
2018-08-09 13:00:00,352.86,353.13,351.75,351.83,11425.0,320.4592,320.7045,319.4512,319.5238,11425.0
2018-08-09 13:30:00,351.73,352.15,351.25,351.25,7551.0,319.433,319.8144,318.9971,318.9971,7551.0
2018-08-09 14:00:00,351.47,351.59,350.86,351.41,11190.0,319.1969,319.3059,318.6429,319.1424,11190.0
2018-08-09 14:30:00,351.5,351.81,349.92,350.35,18809.0,319.2241,319.5057,317.7892,318.1797,18809.0
2018-08-09 15:00:00,350.29,351.75,350.29,351.25,25182.0,318.1252,319.4512,318.1252,318.9971,25182.0
2018-08-09 15:30:00,350.99,352.07,350.95,351.65,75260.0,318.761,319.7418,318.7246,319.3603,75260.0
2018-08-10 09:30:00,349.49,349.83,347.67,349.83,29041.0,318.6274,318.9374,316.9682,318.9374,29041.0
2018-08-10 10:00:00,349.72,350.33,347.2,347.57,24070.0,318.8371,319.3933,316.5397,316.877,24070.0
2018-08-10 10:30:00,347.76,349.79,347.76,349.6,16826.0,317.0502,318.901,317.0502,318.7277,16826.0
2018-08-10 11:00:00,349.79,351.23,349.2,350.99,32209.0,318.901,320.2138,318.3631,319.995,32209.0
2018-08-10 11:30:00,350.75,352.32,350.13,350.91,15541.0,319.7762,321.2075,319.2109,319.922,15541.0
2018-08-10 12:00:00,350.63,351.8,350.32,351.49,14495.0,319.6668,320.7335,319.3841,320.4508,14495.0
2018-08-10 12:30:00,351.38,351.47,350.87,351.45,8522.0,320.3505,320.4326,319.8856,320.4144,8522.0
2018-08-10 13:00:00,351.34,352.15,350.68,352.15,13564.0,320.3141,321.0525,319.7124,321.0525,13564.0
2018-08-10 13:30:00,352.0,352.5,350.92,350.92,17064.0,320.9158,321.3716,319.9312,319.9312,17064.0
2018-08-10 14:00:00,350.94,351.41,350.0,350.0,14304.0,319.9494,320.3779,319.0924,319.0924,14304.0
2018-08-10 14:30:00,349.9,350.36,349.36,349.85,27889.0,319.0012,319.4206,318.5089,318.9557,27889.0
2018-08-10 15:00:00,350.18,351.66,349.85,351.21,14601.0,319.2565,320.6058,318.9557,320.1956,14601.0
2018-08-10 15:30:00,351.23,351.8,350.26,351.28,65142.0,320.2138,320.7335,319.3294,320.2594,65142.0
2018-08-13 09:30:00,351.2,353.33,350.12,353.32,18547.0,320.1864,322.1283,319.2018,322.1192,18547.0
2018-08-13 10:00:00,352.88,353.86,352.65,352.8,15836.0,321.7181,322.6115,321.5084,321.6451,15836.0
2018-08-13 10:30:00,352.81,352.87,351.12,351.56,12052.0,321.6543,321.709,320.1135,320.5146,12052.0
2018-08-13 11:00:00,351.57,352.34,351.15,351.46,16038.0,320.5238,321.2258,320.1409,320.4235,16038.0
2018-08-13 11:30:00,351.31,351.83,351.15,351.83,14886.0,320.2867,320.7608,320.1409,320.7608,14886.0
2018-08-13 12:00:00,351.74,352.58,351.26,351.27,7999.0,320.6788,321.4446,320.2411,320.2503,7999.0
2018-08-13 12:30:00,351.29,351.84,351.11,351.59,13695.0,320.2685,320.7699,320.1044,320.542,13695.0
2018-08-13 13:00:00,351.6,353.17,351.12,352.81,11255.0,320.5511,321.9825,320.1135,321.6543,11255.0
2018-08-13 13:30:00,352.73,353.4,352.6,352.6,9151.0,321.5813,322.1922,321.4628,321.4628,9151.0
2018-08-13 14:00:00,352.62,354.52,352.55,354.27,15998.0,321.481,323.2133,321.4172,322.9853,15998.0
2018-08-13 14:30:00,354.45,354.61,352.76,353.03,5549.0,323.1494,323.2953,321.6087,321.8548,5549.0
2018-08-13 15:00:00,352.79,353.36,352.4,353.15,22964.0,321.636,322.1557,321.2805,321.9642,22964.0
2018-08-13 15:30:00,353.06,353.95,352.69,353.18,92758.0,321.8822,322.6936,321.5449,321.9916,92758.0
2018-08-14 09:30:00,355.57,358.05,355.51,357.85,23167.0,324.1705,326.4315,324.1158,326.2492,23167.0
2018-08-14 10:00:00,357.6,359.37,357.14,358.86,29383.0,326.0213,327.635,325.6019,327.17,29383.0
2018-08-14 10:30:00,359.01,363.13,358.56,362.36,53289.0,327.3068,331.0629,326.8965,330.3609,53289.0
2018-08-14 11:00:00,362.43,365.0,361.79,363.17,91102.0,330.4247,332.7678,329.8413,331.0994,91102.0
2018-08-14 11:30:00,363.04,363.35,361.54,361.57,38746.0,330.9809,331.2635,329.6133,329.6407,38746.0
2018-08-14 12:00:00,361.72,362.75,361.59,362.56,25958.0,329.7774,330.7165,329.6589,330.5433,25958.0
2018-08-14 12:30:00,362.66,363.18,362.21,362.34,39341.0,330.6344,331.1085,330.2242,330.3427,39341.0
2018-08-14 13:00:00,362.21,362.68,361.89,362.22,20009.0,330.2242,330.6527,329.9324,330.2333,20009.0
2018-08-14 13:30:00,362.02,362.24,360.23,361.11,30101.0,330.051,330.2515,328.419,329.2213,30101.0
2018-08-14 14:00:00,361.21,362.47,361.21,362.47,32543.0,329.3125,330.4612,329.3125,330.4612,32543.0
2018-08-14 14:30:00,362.48,362.48,361.28,361.47,39711.0,330.4703,330.4703,329.3763,329.5495,39711.0
2018-08-14 15:00:00,361.47,362.25,361.46,361.83,21560.0,329.5495,330.2606,329.5404,329.8777,21560.0
2018-08-14 15:30:00,361.74,361.77,360.73,361.36,154176.0,329.7957,329.823,328.8749,329.4492,154176.0
2018-08-15 09:30:00,357.78,358.87,355.35,357.94,55565.0,326.1854,327.1791,323.97,326.3312,55565.0
2018-08-15 10:00:00,358.14,358.5,356.18,357.06,27684.0,326.5136,326.8418,324.7267,325.529,27684.0
2018-08-15 10:30:00,356.96,359.0,356.93,357.57,46192.0,325.4378,327.2976,325.4104,325.9939,46192.0
2018-08-15 11:00:00,357.4,358.77,357.35,358.39,27384.0,325.8389,327.088,325.7933,326.7415,27384.0
2018-08-15 11:30:00,358.43,359.18,356.66,357.04,23700.0,326.778,327.4617,325.1643,325.5107,23700.0
2018-08-15 12:00:00,356.79,357.68,356.71,357.61,10319.0,325.2828,326.0942,325.2099,326.0304,10319.0
2018-08-15 12:30:00,358.14,358.51,356.95,357.18,33072.0,326.5136,326.8509,325.4287,325.6384,33072.0
2018-08-15 13:00:00,357.09,357.84,356.45,356.74,14809.0,325.5563,326.2401,324.9728,325.2372,14809.0
2018-08-15 13:30:00,356.68,356.77,356.01,356.38,10194.0,325.1825,325.2646,324.5717,324.909,10194.0
2018-08-15 14:00:00,356.17,356.25,354.64,355.01,12139.0,324.7176,324.7905,323.3227,323.66,12139.0
2018-08-15 14:30:00,355.06,355.88,354.74,355.88,19376.0,323.7056,324.4532,323.4138,324.4532,19376.0
2018-08-15 15:00:00,355.91,357.43,355.84,357.17,15472.0,324.4805,325.8663,324.4167,325.6292,15472.0
2018-08-15 15:30:00,357.29,358.32,357.28,357.84,105455.0,325.7386,326.6777,325.7295,326.2401,105455.0
2018-08-16 09:30:00,359.31,361.59,359.04,359.58,25212.0,327.5803,329.6589,327.3341,327.8264,25212.0
2018-08-16 10:00:00,359.72,360.54,358.56,359.75,17850.0,327.9541,328.7016,326.8965,327.9814,17850.0
2018-08-16 10:30:00,359.83,360.52,359.23,359.68,28740.0,328.0543,328.6834,327.5073,327.9176,28740.0
2018-08-16 11:00:00,359.6,360.34,359.3,360.03,31403.0,327.8447,328.5193,327.5711,328.2367,31403.0
2018-08-16 11:30:00,360.05,360.07,359.57,359.93,21072.0,328.2549,328.2732,327.8173,328.1455,21072.0
2018-08-16 12:00:00,360.02,361.09,359.6,360.59,22007.0,328.2276,329.2031,327.8447,328.7472,22007.0
2018-08-16 12:30:00,360.5,360.51,359.61,359.86,12535.0,328.6652,328.6743,327.8538,328.0817,12535.0
2018-08-16 13:00:00,359.97,360.53,359.69,360.43,11276.0,328.182,328.6925,327.9267,328.6014,11276.0
2018-08-16 13:30:00,360.26,360.59,360.03,360.36,13912.0,328.4464,328.7472,328.2367,328.5375,13912.0
2018-08-16 14:00:00,360.3,360.96,360.09,360.09,30588.0,328.4828,329.0846,328.2914,328.2914,30588.0
2018-08-16 14:30:00,360.09,360.78,359.85,360.41,17468.0,328.2914,328.9205,328.0726,328.5831,17468.0
2018-08-16 15:00:00,360.33,360.53,359.89,359.93,31281.0,328.5102,328.6925,328.109,328.1455,31281.0
2018-08-16 15:30:00,359.94,360.17,359.59,359.95,66205.0,328.1546,328.3643,327.8355,328.1637,66205.0
2018-08-17 09:30:00,360.46,360.85,359.28,360.76,25991.0,328.6287,328.9843,327.5529,328.9022,25991.0
2018-08-17 10:00:00,360.5,361.2,359.54,359.64,19451.0,328.6652,329.3034,327.79,327.8811,19451.0
2018-08-17 10:30:00,359.73,360.87,359.61,359.61,17306.0,327.9632,329.0025,327.8538,327.8538,17306.0
2018-08-17 11:00:00,359.74,360.99,359.6,360.09,12221.0,327.9723,329.1119,327.8447,328.2914,12221.0
2018-08-17 11:30:00,360.21,360.84,359.56,360.81,9144.0,328.4008,328.9752,327.8082,328.9478,9144.0
2018-08-17 12:00:00,361.0,361.14,359.45,360.02,16878.0,329.121,329.2487,327.7079,328.2276,16878.0
2018-08-17 12:30:00,359.99,360.18,359.1,359.37,11769.0,328.2002,328.3734,327.3888,327.635,11769.0
2018-08-17 13:00:00,359.45,359.78,359.03,359.03,14532.0,327.7079,328.0088,327.325,327.325,14532.0
2018-08-17 13:30:00,359.12,359.23,358.06,358.26,18099.0,327.407,327.5073,326.4407,326.623,18099.0
2018-08-17 14:00:00,358.27,359.29,358.27,359.08,18020.0,326.6321,327.562,326.6321,327.3706,18020.0
2018-08-17 14:30:00,359.15,359.31,358.2,358.43,16505.0,327.4344,327.5803,326.5683,326.778,16505.0
2018-08-17 15:00:00,358.44,358.65,357.72,358.32,24997.0,326.7871,326.9785,326.1307,326.6777,24997.0
2018-08-17 15:30:00,358.37,358.37,357.16,357.71,80831.0,326.7233,326.7233,325.6201,326.1216,80831.0
2018-08-20 09:30:00,359.03,361.71,358.41,361.42,31418.0,327.325,329.7683,326.7597,329.5039,31418.0
2018-08-20 10:00:00,361.32,365.4,361.28,365.04,60497.0,329.4128,333.1325,329.3763,332.8043,60497.0
2018-08-20 10:30:00,365.02,365.02,362.0,362.96,68368.0,332.786,332.786,330.0327,330.9079,68368.0
2018-08-20 11:00:00,362.87,365.48,362.58,365.33,32306.0,330.8259,333.2054,330.5615,333.0687,32306.0
2018-08-20 11:30:00,365.3,367.45,365.19,366.55,39455.0,333.0413,335.0014,332.941,334.1809,39455.0
2018-08-20 12:00:00,366.81,367.07,365.96,366.38,12929.0,334.418,334.655,333.643,334.0259,12929.0
2018-08-20 12:30:00,366.57,367.6,366.22,366.3,42322.0,334.1992,335.1382,333.8801,333.953,42322.0
2018-08-20 13:00:00,366.41,366.59,365.74,366.42,19552.0,334.0533,334.2174,333.4424,334.0624,19552.0
2018-08-20 13:30:00,366.52,367.3,366.32,366.58,19197.0,334.1536,334.8647,333.9712,334.2083,19197.0
2018-08-20 14:00:00,366.68,367.33,366.18,367.33,13802.0,334.2994,334.892,333.8436,334.892,13802.0
2018-08-20 14:30:00,367.44,367.5,366.63,366.69,12421.0,334.9923,335.047,334.2539,334.3086,12421.0
2018-08-20 15:00:00,366.78,367.42,366.44,367.23,19796.0,334.3906,334.9741,334.0806,334.8009,19796.0
2018-08-20 15:30:00,367.05,367.25,366.4,366.54,42361.0,334.6368,334.8191,334.0442,334.1718,42361.0
2018-08-21 09:30:00,366.54,368.92,365.55,368.7,30766.0,334.1718,336.3416,333.2692,336.1411,30766.0
2018-08-21 10:00:00,368.93,371.37,368.93,370.31,45528.0,336.3507,338.5753,336.3507,337.6089,45528.0
2018-08-21 10:30:00,370.5,372.06,370.49,371.11,41750.0,337.7821,339.2043,337.773,338.3382,41750.0
2018-08-21 11:00:00,371.26,371.56,368.5,368.96,27506.0,338.475,338.7485,335.9587,336.3781,27506.0
2018-08-21 11:30:00,368.99,369.84,368.5,368.98,13877.0,336.4055,337.1804,335.9587,336.3963,13877.0
2018-08-21 12:00:00,368.84,371.07,368.83,371.07,11187.0,336.2687,338.3018,336.2596,338.3018,11187.0
2018-08-21 12:30:00,370.92,370.95,369.89,369.97,36182.0,338.165,338.1924,337.226,337.2989,36182.0
2018-08-21 13:00:00,369.92,370.08,368.8,369.2,17351.0,337.2533,337.3992,336.2322,336.5969,17351.0
2018-08-21 13:30:00,368.97,369.27,368.32,368.65,11277.0,336.3872,336.6607,335.7946,336.0955,11277.0
2018-08-21 14:00:00,368.51,368.98,368.31,368.96,11183.0,335.9678,336.3963,335.7855,336.3781,11183.0
2018-08-21 14:30:00,368.83,369.19,368.46,369.09,11825.0,336.2596,336.5878,335.9223,336.4966,11825.0
2018-08-21 15:00:00,369.33,369.76,368.71,368.9,22805.0,336.7154,337.1075,336.1502,336.3234,22805.0
2018-08-21 15:30:00,369.0,369.47,368.45,369.15,39671.0,336.4146,336.8431,335.9131,336.5513,39671.0
2018-08-22 09:30:00,368.64,369.59,367.18,369.34,12622.0,336.0864,336.9525,334.7553,336.7245,12622.0
2018-08-22 10:00:00,369.64,369.97,368.68,369.18,13735.0,336.9981,337.2989,336.1228,336.5787,13735.0
2018-08-22 10:30:00,369.09,369.27,368.12,369.27,18975.0,336.4966,336.6607,335.6123,336.6607,18975.0
2018-08-22 11:00:00,369.23,369.83,368.25,368.72,18205.0,336.6243,337.1713,335.7308,336.1593,18205.0
2018-08-22 11:30:00,368.72,368.74,368.01,368.58,10393.0,336.1593,336.1775,335.512,336.0317,10393.0
2018-08-22 12:00:00,368.53,368.86,368.16,368.29,39751.0,335.9861,336.2869,335.6487,335.7673,39751.0
2018-08-22 12:30:00,368.4,368.47,367.34,367.73,12228.0,335.8676,335.9314,334.9012,335.2567,12228.0
2018-08-22 13:00:00,367.68,367.68,366.49,367.65,13272.0,335.2111,335.2111,334.1262,335.1838,13272.0
2018-08-22 13:30:00,367.66,368.93,367.65,368.33,20145.0,335.1929,336.3507,335.1838,335.8037,20145.0
2018-08-22 14:00:00,368.42,368.89,367.45,367.56,13868.0,335.8858,336.3143,335.0014,335.1017,13868.0
2018-08-22 14:30:00,367.64,368.17,367.14,367.52,12560.0,335.1747,335.6579,334.7188,335.0653,12560.0
2018-08-22 15:00:00,367.8,368.06,367.79,367.85,9297.0,335.3205,335.5576,335.3114,335.3661,9297.0
2018-08-22 15:30:00,367.89,368.22,367.59,367.62,32351.0,335.4026,335.7034,335.1291,335.1564,32351.0
2018-08-23 09:30:00,368.47,369.33,366.44,368.5,15046.0,335.9314,336.7154,334.0806,335.9587,15046.0
2018-08-23 10:00:00,368.54,369.88,368.44,369.68,6983.0,335.9952,337.2169,335.904,337.0345,6983.0
2018-08-23 10:30:00,369.72,369.95,368.66,369.17,11292.0,337.071,337.2807,336.1046,336.5696,11292.0
2018-08-23 11:00:00,369.18,369.18,367.1,367.69,9172.0,336.5787,336.5787,334.6824,335.2202,9172.0
2018-08-23 11:30:00,367.83,369.21,367.59,368.58,13586.0,335.3479,336.606,335.1291,336.0317,13586.0
2018-08-23 12:00:00,368.57,370.14,368.57,369.45,12768.0,336.0225,337.4539,336.0225,336.8248,12768.0
2018-08-23 12:30:00,369.56,369.62,368.57,368.73,7531.0,336.9251,336.9798,336.0225,336.1684,7531.0
2018-08-23 13:00:00,368.74,368.85,368.3,368.77,8514.0,336.1775,336.2778,335.7764,336.2049,8514.0
2018-08-23 13:30:00,368.64,368.64,367.31,367.71,10190.0,336.0864,336.0864,334.8738,335.2385,10190.0
2018-08-23 14:00:00,368.05,369.07,368.01,369.07,18333.0,335.5485,336.4784,335.512,336.4784,18333.0
2018-08-23 14:30:00,368.97,369.01,368.52,368.8,6130.0,336.3872,336.4237,335.977,336.2322,6130.0
2018-08-23 15:00:00,368.73,368.84,368.28,368.33,8297.0,336.1684,336.2687,335.7581,335.8037,8297.0
2018-08-23 15:30:00,368.29,368.29,367.13,367.52,49478.0,335.7673,335.7673,334.7097,335.0653,49478.0
2018-08-24 09:30:00,368.68,369.05,362.71,362.9,27261.0,336.1228,336.4602,330.68,330.8532,27261.0
2018-08-24 10:00:00,363.07,365.84,362.79,365.37,26610.0,331.0082,333.5336,330.753,333.1051,26610.0
2018-08-24 10:30:00,365.43,365.64,363.76,364.52,23079.0,333.1598,333.3513,331.6373,332.3302,23079.0
2018-08-24 11:00:00,364.59,364.63,363.43,364.03,6656.0,332.394,332.4305,331.3364,331.8835,6656.0
2018-08-24 11:30:00,363.86,365.06,363.69,364.42,9717.0,331.7285,332.8225,331.5735,332.239,9717.0
2018-08-24 12:00:00,364.61,364.79,363.8,364.13,10996.0,332.4122,332.5763,331.6738,331.9746,10996.0
2018-08-24 12:30:00,363.93,364.3,363.59,363.78,7783.0,331.7923,332.1296,331.4823,331.6555,7783.0
2018-08-24 13:00:00,363.8,363.8,363.14,363.39,7038.0,331.6738,331.6738,331.072,331.3,7038.0
2018-08-24 13:30:00,363.4,363.5,362.77,363.31,14236.0,331.3091,331.4003,330.7347,331.227,14236.0
2018-08-24 14:00:00,363.44,363.99,363.2,363.99,7531.0,331.3456,331.847,331.1268,331.847,7531.0
2018-08-24 14:30:00,363.84,364.63,363.72,364.52,8986.0,331.7102,332.4305,331.6008,332.3302,8986.0
2018-08-24 15:00:00,364.26,364.69,364.17,364.28,9144.0,332.0931,332.4852,332.0111,332.1114,9144.0
2018-08-24 15:30:00,364.45,365.29,364.23,365.18,34666.0,332.2664,333.0322,332.0658,332.9319,34666.0
2018-08-27 09:30:00,365.54,367.43,365.44,366.84,9857.0,333.2601,334.9832,333.1689,334.4453,9857.0
2018-08-27 10:00:00,366.74,367.52,366.38,367.37,19058.0,334.3541,335.0653,334.0259,334.9285,19058.0
2018-08-27 10:30:00,367.2,367.3,364.49,364.99,11698.0,334.7735,334.8647,332.3028,332.7587,11698.0
2018-08-27 11:00:00,365.08,365.66,364.11,365.51,14923.0,332.8407,333.3695,331.9564,333.2328,14923.0
2018-08-27 11:30:00,365.43,366.7,364.72,366.61,11245.0,333.1598,334.3177,332.5125,334.2356,11245.0
2018-08-27 12:00:00,366.7,366.72,366.0,366.72,9322.0,334.3177,334.3359,333.6795,334.3359,9322.0
2018-08-27 12:30:00,366.74,366.83,365.64,365.86,9229.0,334.3541,334.4362,333.3513,333.5519,9229.0
2018-08-27 13:00:00,365.82,366.21,364.99,364.99,8766.0,333.5154,333.8709,332.7587,332.7587,8766.0
2018-08-27 13:30:00,364.58,365.43,364.57,364.91,6070.0,332.3849,333.1598,332.3758,332.6857,6070.0
2018-08-27 14:00:00,365.12,365.66,364.91,365.36,7489.0,332.8772,333.3695,332.6857,333.096,7489.0
2018-08-27 14:30:00,365.47,365.55,364.35,364.71,8211.0,333.1963,333.2692,332.1752,332.5034,8211.0
2018-08-27 15:00:00,364.6,364.6,363.13,363.47,9126.0,332.4031,332.4031,331.0629,331.3729,9126.0
2018-08-27 15:30:00,363.38,364.24,363.38,363.92,31665.0,331.2909,332.0749,331.2909,331.7832,31665.0
2018-08-28 09:30:00,364.46,367.18,363.65,366.75,36255.0,332.2755,334.7553,331.537,334.3633,36255.0
2018-08-28 10:00:00,367.58,367.58,364.1,364.47,14200.0,335.12,335.12,331.9473,332.2846,14200.0
2018-08-28 10:30:00,363.9,364.04,362.49,362.98,14368.0,331.7649,331.8926,330.4794,330.9262,14368.0
2018-08-28 11:00:00,362.94,363.15,361.65,362.8,21111.0,330.8897,331.0812,329.7136,330.7621,21111.0
2018-08-28 11:30:00,362.9,363.37,360.57,360.63,13964.0,330.8532,331.2817,328.729,328.7837,13964.0
2018-08-28 12:00:00,360.59,361.25,359.01,360.74,20425.0,328.7472,329.3489,327.3068,328.884,20425.0
2018-08-28 12:30:00,360.6,360.88,359.56,359.68,21654.0,328.7563,329.0116,327.8082,327.9176,21654.0
2018-08-28 13:00:00,359.56,361.39,359.48,360.93,22178.0,327.8082,329.4766,327.7353,329.0572,22178.0
2018-08-28 13:30:00,360.74,361.02,360.27,360.6,27886.0,328.884,329.1393,328.4555,328.7563,27886.0
2018-08-28 14:00:00,360.6,362.04,360.39,362.04,16428.0,328.7563,330.0692,328.5649,330.0692,16428.0
2018-08-28 14:30:00,361.9,362.16,361.17,361.83,13059.0,329.9415,330.1786,329.276,329.8777,13059.0
2018-08-28 15:00:00,361.99,362.06,360.79,361.05,15672.0,330.0236,330.0874,328.9296,329.1666,15672.0
2018-08-28 15:30:00,360.92,361.3,360.02,360.76,51882.0,329.0481,329.3945,328.2276,328.9022,51882.0
2018-08-29 09:30:00,360.72,362.46,359.15,359.43,18019.0,328.8658,330.4521,327.4344,327.6897,18019.0
2018-08-29 10:00:00,359.36,359.36,357.93,358.53,19438.0,327.6259,327.6259,326.3221,326.8691,19438.0
2018-08-29 10:30:00,358.57,359.29,358.08,359.29,35803.0,326.9056,327.562,326.4589,327.562,35803.0
2018-08-29 11:00:00,359.36,359.8,358.68,358.79,48761.0,327.6259,328.027,327.0059,327.1062,48761.0
2018-08-29 11:30:00,358.84,361.79,358.84,360.86,34090.0,327.1518,329.8413,327.1518,328.9934,34090.0
2018-08-29 12:00:00,361.05,362.02,360.79,361.66,13901.0,329.1666,330.051,328.9296,329.7227,13901.0
2018-08-29 12:30:00,361.82,362.16,361.29,361.29,11552.0,329.8686,330.1786,329.3854,329.3854,11552.0
2018-08-29 13:00:00,361.49,361.86,361.15,361.7,9067.0,329.5678,329.9051,329.2578,329.7592,9067.0
2018-08-29 13:30:00,361.57,362.0,361.24,362.0,15191.0,329.6407,330.0327,329.3398,330.0327,15191.0
2018-08-29 14:00:00,361.83,364.08,361.55,363.24,30751.0,329.8777,331.929,329.6225,331.1632,30751.0
2018-08-29 14:30:00,363.05,363.51,362.61,362.79,17641.0,330.99,331.4094,330.5889,330.753,17641.0
2018-08-29 15:00:00,362.89,363.28,362.74,362.93,16450.0,330.8441,331.1997,330.7074,330.8806,16450.0
2018-08-29 15:30:00,362.92,363.18,362.04,362.29,38569.0,330.8715,331.1085,330.0692,330.2971,38569.0
2018-08-30 09:30:00,362.05,362.83,359.56,360.37,14221.0,330.0783,330.7894,327.8082,328.5467,14221.0
2018-08-30 10:00:00,360.53,361.73,360.11,361.2,13179.0,328.6925,329.7866,328.3096,329.3034,13179.0
2018-08-30 10:30:00,361.26,361.77,359.57,359.61,17378.0,329.3581,329.823,327.8173,327.8538,17378.0
2018-08-30 11:00:00,359.69,360.09,358.19,358.43,25404.0,327.9267,328.2914,326.5592,326.778,25404.0
2018-08-30 11:30:00,358.55,358.74,356.18,356.18,42831.0,326.8874,327.0606,324.7267,324.7267,42831.0
2018-08-30 12:00:00,356.21,357.76,356.21,356.67,21102.0,324.754,326.1671,324.754,325.1734,21102.0
2018-08-30 12:30:00,356.8,357.41,356.25,357.31,27576.0,325.2919,325.8481,324.7905,325.7569,27576.0
2018-08-30 13:00:00,357.41,357.6,356.73,357.18,10945.0,325.8481,326.0213,325.2281,325.6384,10945.0
2018-08-30 13:30:00,357.28,358.31,357.28,357.36,14203.0,325.7295,326.6686,325.7295,325.8025,14203.0
2018-08-30 14:00:00,357.36,357.45,354.34,354.35,27470.0,325.8025,325.8845,323.0492,323.0583,27470.0
2018-08-30 14:30:00,354.41,354.41,352.77,353.43,35285.0,323.113,323.113,321.6178,322.2195,35285.0
2018-08-30 15:00:00,353.39,353.39,352.33,352.92,19193.0,322.183,322.183,321.2167,321.7546,19193.0
2018-08-30 15:30:00,352.98,354.57,352.76,354.41,83318.0,321.8093,323.2588,321.6087,323.113,83318.0
2018-08-31 09:30:00,353.49,356.6,352.08,355.78,13345.0,322.2742,325.1096,320.9887,324.362,13345.0
2018-08-31 10:00:00,355.56,355.77,353.82,354.88,13267.0,324.1614,324.3529,322.5751,323.5415,13267.0
2018-08-31 10:30:00,355.05,356.33,355.05,355.89,13613.0,323.6965,324.8634,323.6965,324.4623,13613.0
2018-08-31 11:00:00,356.05,356.54,355.57,356.28,13903.0,324.6081,325.0549,324.1705,324.8178,13903.0
2018-08-31 11:30:00,356.05,356.85,355.2,355.51,11056.0,324.6081,325.3375,323.8332,324.1158,11056.0
2018-08-31 12:00:00,355.57,355.57,355.0,355.36,12421.0,324.1705,324.1705,323.6509,323.9791,12421.0
2018-08-31 12:30:00,355.45,355.93,354.84,355.38,8838.0,324.0611,324.4987,323.505,323.9973,8838.0
2018-08-31 13:00:00,355.46,355.74,355.09,355.1,8343.0,324.0702,324.3255,323.7329,323.742,8343.0
2018-08-31 13:30:00,355.1,355.86,355.04,355.12,19943.0,323.742,324.4349,323.6873,323.7603,19943.0
2018-08-31 14:00:00,355.1,355.5,354.29,354.48,7489.0,323.742,324.1067,323.0036,323.1768,7489.0
2018-08-31 14:30:00,354.36,354.62,354.08,354.13,11444.0,323.0674,323.3044,322.8121,322.8577,11444.0
2018-08-31 15:00:00,354.16,354.71,353.76,353.78,13457.0,322.885,323.3865,322.5204,322.5386,13457.0
2018-08-31 15:30:00,353.78,354.47,353.52,354.09,61121.0,322.5386,323.1677,322.3016,322.8212,61121.0
2018-09-04 09:30:00,355.2,355.75,350.36,352.74,62707.0,323.8332,324.3346,319.4206,321.5904,62707.0
2018-09-04 10:00:00,352.78,356.7,352.78,354.92,38968.0,321.6269,325.2007,321.6269,323.5779,38968.0
2018-09-04 10:30:00,354.97,355.7,354.15,355.24,22955.0,323.6235,324.2891,322.8759,323.8697,22955.0
2018-09-04 11:00:00,355.08,355.54,353.48,353.48,20606.0,323.7238,324.1432,322.2651,322.2651,20606.0
2018-09-04 11:30:00,353.4,354.38,353.16,353.73,16714.0,322.1922,323.0856,321.9734,322.493,16714.0
2018-09-04 12:00:00,353.75,354.1,353.13,353.41,11715.0,322.5113,322.8303,321.946,322.2013,11715.0
2018-09-04 12:30:00,353.38,353.56,352.73,353.19,18876.0,322.1739,322.338,321.5813,322.0007,18876.0
2018-09-04 13:00:00,353.32,354.57,352.88,354.47,30199.0,322.1192,323.2588,321.7181,323.1677,30199.0
2018-09-04 13:30:00,354.53,355.11,353.75,354.68,18001.0,323.2224,323.7512,322.5113,323.3591,18001.0
2018-09-04 14:00:00,354.72,356.22,354.69,355.98,12675.0,323.3956,324.7631,323.3682,324.5443,12675.0
2018-09-04 14:30:00,355.88,357.12,355.8,356.88,21426.0,324.4532,325.5837,324.3802,325.3649,21426.0
2018-09-04 15:00:00,356.95,356.96,355.58,355.75,40112.0,325.4287,325.4378,324.1797,324.3346,40112.0
2018-09-04 15:30:00,355.66,356.24,354.95,355.82,66872.0,324.2526,324.7814,323.6053,324.3985,66872.0
2018-09-05 09:30:00,355.55,357.64,354.17,356.86,18828.0,324.1523,326.0577,322.8942,325.3466,18828.0
2018-09-05 10:00:00,356.88,358.71,356.68,358.54,18465.0,325.3649,327.0333,325.1825,326.8783,18465.0
2018-09-05 10:30:00,358.71,359.03,357.67,358.97,21631.0,327.0333,327.325,326.0851,327.2703,21631.0
2018-09-05 11:00:00,358.78,358.78,357.1,357.1,56804.0,327.0971,327.0971,325.5654,325.5654,56804.0
2018-09-05 11:30:00,356.83,358.38,356.37,358.06,14690.0,325.3193,326.7324,324.8999,326.4407,14690.0
2018-09-05 12:00:00,358.27,358.76,357.92,358.54,14274.0,326.6321,327.0788,326.313,326.8783,14274.0
2018-09-05 12:30:00,358.49,359.19,357.2,357.26,33751.0,326.8327,327.4709,325.6566,325.7113,33751.0
2018-09-05 13:00:00,357.21,358.69,357.2,357.98,39578.0,325.6657,327.015,325.6566,326.3677,39578.0
2018-09-05 13:30:00,358.15,358.37,356.73,356.73,15028.0,326.5227,326.7233,325.2281,325.2281,15028.0
2018-09-05 14:00:00,356.83,357.04,355.21,355.21,14212.0,325.3193,325.5107,323.8423,323.8423,14212.0
2018-09-05 14:30:00,355.37,356.59,354.74,355.72,17073.0,323.9882,325.1005,323.4138,324.3073,17073.0
2018-09-05 15:00:00,355.64,356.71,355.29,355.59,21606.0,324.2344,325.2099,323.9153,324.1888,21606.0
2018-09-05 15:30:00,355.65,356.28,355.17,355.63,67066.0,324.2435,324.8178,323.8059,324.2252,67066.0
2018-09-06 09:30:00,356.23,361.96,355.82,359.35,82552.0,324.7723,329.9963,324.3985,327.6167,82552.0
2018-09-06 10:00:00,359.73,360.16,355.85,357.5,39350.0,327.9632,328.3552,324.4258,325.9301,39350.0
2018-09-06 10:30:00,357.02,357.02,354.28,354.61,16293.0,325.4925,325.4925,322.9945,323.2953,16293.0
2018-09-06 11:00:00,354.58,354.58,351.71,351.8,52557.0,323.268,323.268,320.6514,320.7335,52557.0
2018-09-06 11:30:00,351.67,351.79,350.29,350.43,59456.0,320.6149,320.7243,319.3568,319.4844,59456.0
2018-09-06 12:00:00,350.43,350.72,347.56,348.37,60641.0,319.4844,319.7488,316.8679,317.6063,60641.0
2018-09-06 12:30:00,348.51,350.04,347.76,348.98,40713.0,317.734,319.1289,317.0502,318.1625,40713.0
2018-09-06 13:00:00,348.86,350.0,348.45,350.0,20054.0,318.0531,319.0924,317.6793,319.0924,20054.0
2018-09-06 13:30:00,350.0,350.76,349.82,349.82,15500.0,319.0924,319.7853,318.9283,318.9283,15500.0
2018-09-06 14:00:00,349.79,351.03,349.78,350.97,15237.0,318.901,320.0315,318.8918,319.9767,15237.0
2018-09-06 14:30:00,350.99,351.91,350.88,351.44,16298.0,319.995,320.8337,319.8947,320.4052,16298.0
2018-09-06 15:00:00,351.44,352.78,351.41,352.41,31645.0,320.4052,321.6269,320.3779,321.2896,31645.0
2018-09-06 15:30:00,352.34,353.44,352.34,353.13,65030.0,321.2258,322.2286,321.2258,321.946,65030.0
2018-09-07 09:30:00,351.91,353.42,346.38,352.25,53309.0,320.8337,322.2104,315.7921,321.1437,53309.0
2018-09-07 10:00:00,352.04,352.57,350.44,351.9,15914.0,320.9523,321.4355,319.4936,320.8246,15914.0
2018-09-07 10:30:00,352.08,352.95,350.86,352.79,25185.0,320.9887,321.7819,319.8765,321.636,25185.0
2018-09-07 11:00:00,352.72,354.54,352.38,354.43,23321.0,321.5722,323.2315,321.2622,323.1312,23321.0
2018-09-07 11:30:00,354.73,355.05,354.01,354.25,23572.0,323.4047,323.6965,322.7483,322.9671,23572.0
2018-09-07 12:00:00,354.22,354.55,351.3,351.55,53288.0,322.9398,323.2406,320.2776,320.5055,53288.0
2018-09-07 12:30:00,351.58,352.09,349.55,350.3,36208.0,320.5329,320.9978,318.6821,319.3659,36208.0
2018-09-07 13:00:00,350.14,350.14,348.4,348.78,10431.0,319.22,319.22,317.6337,317.9801,10431.0
2018-09-07 13:30:00,348.63,349.99,348.63,349.27,7455.0,317.8434,319.0833,317.8434,318.4269,7455.0
2018-09-07 14:00:00,349.29,350.11,349.2,349.85,15421.0,318.4451,319.1927,318.3631,318.9557,15421.0
2018-09-07 14:30:00,349.83,349.98,348.92,349.69,17549.0,318.9374,319.0742,318.1078,318.8098,17549.0
2018-09-07 15:00:00,349.83,350.29,348.89,349.02,23869.0,318.9374,319.3568,318.0804,318.1989,23869.0
2018-09-07 15:30:00,349.13,349.57,348.5,349.3,58345.0,318.2992,318.7004,317.7249,318.4542,58345.0
2018-09-10 09:30:00,350.35,352.6,350.0,351.03,33069.0,319.4115,321.4628,319.0924,320.0315,33069.0
2018-09-10 10:00:00,350.71,351.5,350.09,351.19,16393.0,319.7397,320.4599,319.1745,320.1773,16393.0
2018-09-10 10:30:00,351.44,353.16,351.0,351.53,41682.0,320.4052,321.9734,320.0041,320.4873,41682.0
2018-09-10 11:00:00,351.58,352.62,350.56,350.56,15908.0,320.5329,321.481,319.603,319.603,15908.0
2018-09-10 11:30:00,350.7,351.22,349.27,350.53,17973.0,319.7306,320.2047,318.4269,319.5756,17973.0
2018-09-10 12:00:00,350.56,351.15,350.38,350.4,11758.0,319.603,320.1409,319.4389,319.4571,11758.0
2018-09-10 12:30:00,350.4,351.38,350.4,351.3,10112.0,319.4571,320.3505,319.4571,320.2776,10112.0
2018-09-10 13:00:00,351.24,352.98,351.17,352.78,21146.0,320.2229,321.8093,320.1591,321.6269,21146.0
2018-09-10 13:30:00,352.68,352.72,351.34,351.76,17231.0,321.5357,321.5722,320.3141,320.697,17231.0
2018-09-10 14:00:00,351.82,352.37,351.81,352.19,11141.0,320.7517,321.2531,320.7426,321.089,11141.0
2018-09-10 14:30:00,352.17,353.34,352.17,352.76,19124.0,321.0708,322.1375,321.0708,321.6087,19124.0
2018-09-10 15:00:00,352.88,353.18,352.12,352.24,11150.0,321.7181,321.9916,321.0252,321.1346,11150.0
2018-09-10 15:30:00,352.13,352.5,351.92,352.19,45534.0,321.0343,321.3716,320.8429,321.089,45534.0
2018-09-11 09:30:00,352.28,355.83,350.31,355.75,33079.0,321.1711,324.4076,319.375,324.3346,33079.0
2018-09-11 10:00:00,356.08,357.37,355.44,357.22,23566.0,324.6355,325.8116,324.052,325.6748,23566.0
2018-09-11 10:30:00,357.18,357.18,355.53,356.1,39680.0,325.6384,325.6384,324.1341,324.6537,39680.0
2018-09-11 11:00:00,356.42,359.21,356.42,358.51,14652.0,324.9455,327.4891,324.9455,326.8509,14652.0
2018-09-11 11:30:00,358.75,359.21,357.32,358.07,14414.0,327.0697,327.4891,325.766,326.4498,14414.0
2018-09-11 12:00:00,358.17,359.24,358.01,358.95,13080.0,326.5409,327.5164,326.3951,327.2521,13080.0
2018-09-11 12:30:00,358.95,360.04,358.36,359.89,20711.0,327.2521,328.2458,326.7142,328.109,20711.0
2018-09-11 13:00:00,360.01,360.08,358.52,358.84,18237.0,328.2185,328.2823,326.86,327.1518,18237.0
2018-09-11 13:30:00,358.72,359.09,357.55,358.0,19779.0,327.0424,327.3797,325.9757,326.3859,19779.0
2018-09-11 14:00:00,358.1,358.94,357.94,358.28,14976.0,326.4771,327.2429,326.3312,326.6412,14976.0
2018-09-11 14:30:00,358.21,359.04,358.2,358.86,23056.0,326.5774,327.3341,326.5683,327.17,23056.0
2018-09-11 15:00:00,358.85,359.14,358.58,359.07,29325.0,327.1609,327.4253,326.9147,327.3615,29325.0
2018-09-11 15:30:00,359.06,359.83,359.06,359.43,98647.0,327.3523,328.0543,327.3523,327.6897,98647.0
2018-09-12 09:30:00,358.43,358.56,356.01,356.25,17140.0,326.778,326.8965,324.5717,324.7905,17140.0
2018-09-12 10:00:00,356.29,356.94,355.13,355.21,13914.0,324.827,325.4196,323.7694,323.8423,13914.0
2018-09-12 10:30:00,355.11,355.98,353.83,354.49,27064.0,323.7512,324.5443,322.5842,323.1859,27064.0
2018-09-12 11:00:00,354.09,356.7,353.85,356.25,15354.0,322.8212,325.2007,322.6024,324.7905,15354.0
2018-09-12 11:30:00,356.34,356.57,354.44,355.21,22122.0,324.8725,325.0822,323.1403,323.8423,22122.0
2018-09-12 12:00:00,355.17,355.23,353.4,355.03,21474.0,323.8059,323.8606,322.1922,323.6782,21474.0
2018-09-12 12:30:00,354.85,355.24,354.19,354.62,12806.0,323.5141,323.8697,322.9124,323.3044,12806.0
2018-09-12 13:00:00,354.54,355.41,353.8,354.05,13471.0,323.2315,324.0247,322.5568,322.7848,13471.0
2018-09-12 13:30:00,354.13,354.37,353.52,353.65,9339.0,322.8577,323.0765,322.3016,322.4201,9339.0
2018-09-12 14:00:00,353.8,354.72,353.78,354.29,19824.0,322.5568,323.3956,322.5386,323.0036,19824.0
2018-09-12 14:30:00,354.28,354.59,354.0,354.16,17297.0,322.9945,323.2771,322.7392,322.885,17297.0
2018-09-12 15:00:00,354.12,355.01,353.97,355.01,13112.0,322.8486,323.66,322.7118,323.66,13112.0
2018-09-12 15:30:00,355.14,355.34,354.02,354.11,58246.0,323.7785,323.9608,322.7574,322.8395,58246.0
2018-09-13 09:30:00,356.07,356.35,354.07,355.66,11123.0,324.6264,324.8817,322.803,324.2526,11123.0
2018-09-13 10:00:00,355.45,355.89,353.77,354.47,19657.0,324.0611,324.4623,322.5295,323.1677,19657.0
2018-09-13 10:30:00,354.37,354.37,353.3,354.16,9843.0,323.0765,323.0765,322.101,322.885,9843.0
2018-09-13 11:00:00,354.1,354.13,352.81,353.25,22776.0,322.8303,322.8577,321.6543,322.0554,22776.0
2018-09-13 11:30:00,353.39,355.37,352.92,355.37,18010.0,322.183,323.9882,321.7546,323.9882,18010.0
2018-09-13 12:00:00,355.37,355.93,355.09,355.85,11960.0,323.9882,324.4987,323.7329,324.4258,11960.0
2018-09-13 12:30:00,355.93,356.19,355.12,355.12,6328.0,324.4987,324.7358,323.7603,323.7603,6328.0
2018-09-13 13:00:00,355.07,355.21,354.14,354.29,6422.0,323.7147,323.8423,322.8668,323.0036,6422.0
2018-09-13 13:30:00,354.24,355.05,354.24,354.54,7402.0,322.958,323.6965,322.958,323.2315,7402.0
2018-09-13 14:00:00,354.61,354.65,354.19,354.52,14759.0,323.2953,323.3318,322.9124,323.2133,14759.0
2018-09-13 14:30:00,354.48,354.64,354.2,354.62,14437.0,323.1768,323.3227,322.9215,323.3044,14437.0
2018-09-13 15:00:00,354.68,354.7,353.67,353.67,20985.0,323.3591,323.3774,322.4383,322.4383,20985.0
2018-09-13 15:30:00,353.73,354.06,353.55,353.89,79715.0,322.493,322.7939,322.3289,322.6389,79715.0
2018-09-14 09:30:00,355.16,357.86,353.61,357.71,20064.0,323.7967,326.2583,322.3836,326.1216,20064.0
2018-09-14 10:00:00,357.65,360.29,357.64,360.14,21647.0,326.0669,328.4737,326.0577,328.337,21647.0
2018-09-14 10:30:00,359.98,360.58,359.18,360.12,12852.0,328.1911,328.7381,327.4617,328.3187,12852.0
2018-09-14 11:00:00,359.97,361.15,359.57,360.83,16415.0,328.182,329.2578,327.8173,328.966,16415.0
2018-09-14 11:30:00,360.86,361.54,360.58,361.28,27424.0,328.9934,329.6133,328.7381,329.3763,27424.0
2018-09-14 12:00:00,361.31,361.31,359.58,360.54,23517.0,329.4037,329.4037,327.8264,328.7016,23517.0
2018-09-14 12:30:00,360.61,360.69,359.0,359.0,5001.0,328.7655,328.8384,327.2976,327.2976,5001.0
2018-09-14 13:00:00,358.9,358.9,356.68,357.1,13135.0,327.2065,327.2065,325.1825,325.5654,13135.0
2018-09-14 13:30:00,357.13,357.63,355.66,356.28,34160.0,325.5928,326.0486,324.2526,324.8178,34160.0
2018-09-14 14:00:00,356.34,356.55,355.17,355.4,22632.0,324.8725,325.064,323.8059,324.0155,22632.0
2018-09-14 14:30:00,355.39,355.62,354.39,355.03,8450.0,324.0064,324.2161,323.0947,323.6782,8450.0
2018-09-14 15:00:00,354.84,355.98,354.55,355.27,26821.0,323.505,324.5443,323.2406,323.897,26821.0
2018-09-14 15:30:00,355.15,355.98,355.09,355.57,65307.0,323.7876,324.5443,323.7329,324.1705,65307.0
2018-09-17 09:30:00,355.77,356.44,351.25,351.82,20669.0,324.3529,324.9637,320.232,320.7517,20669.0
2018-09-17 10:00:00,352.02,352.35,349.74,350.5,15835.0,320.934,321.2349,318.8554,319.5483,15835.0
2018-09-17 10:30:00,350.31,350.92,349.29,350.92,17429.0,319.375,319.9312,318.4451,319.9312,17429.0
2018-09-17 11:00:00,351.01,353.19,350.91,353.05,11264.0,320.0132,322.0007,319.922,321.8731,11264.0
2018-09-17 11:30:00,353.16,354.1,352.21,352.34,11343.0,321.9734,322.8303,321.1072,321.2258,11343.0
2018-09-17 12:00:00,352.22,352.22,351.11,351.69,8500.0,321.1164,321.1164,320.1044,320.6332,8500.0
2018-09-17 12:30:00,351.64,352.34,351.36,351.37,8861.0,320.5876,321.2258,320.3323,320.3414,8861.0
2018-09-17 13:00:00,351.67,351.67,350.74,351.04,10750.0,320.6149,320.6149,319.7671,320.0406,10750.0
2018-09-17 13:30:00,350.95,352.2,350.71,351.36,18227.0,319.9585,321.0981,319.7397,320.3323,18227.0
2018-09-17 14:00:00,351.54,353.24,351.38,352.86,14262.0,320.4964,322.0463,320.3505,321.6998,14262.0
2018-09-17 14:30:00,353.03,353.26,352.1,352.1,11345.0,321.8548,322.0645,321.007,321.007,11345.0
2018-09-17 15:00:00,352.25,352.29,351.01,351.37,15065.0,321.1437,321.1802,320.0132,320.3414,15065.0
2018-09-17 15:30:00,351.4,351.75,350.89,351.57,51399.0,320.3688,320.6879,319.9038,320.5238,51399.0
2018-09-18 09:30:00,350.61,350.94,347.29,347.32,47162.0,319.6485,319.9494,316.6217,316.6491,47162.0
2018-09-18 10:00:00,347.3,348.7,345.44,348.14,60460.0,316.6308,317.9072,314.9351,317.3967,60460.0
2018-09-18 10:30:00,348.1,350.24,346.53,349.19,31362.0,317.3602,319.3112,315.9288,318.3539,31362.0
2018-09-18 11:00:00,349.05,352.49,349.05,351.87,32198.0,318.2263,321.3625,318.2263,320.7973,32198.0
2018-09-18 11:30:00,351.86,351.96,350.46,351.1,11643.0,320.7882,320.8793,319.5118,320.0953,11643.0
2018-09-18 12:00:00,351.23,352.85,351.04,352.12,16947.0,320.2138,321.6907,320.0406,321.0252,16947.0
2018-09-18 12:30:00,352.37,353.68,352.37,353.41,12366.0,321.2531,322.4474,321.2531,322.2013,12366.0
2018-09-18 13:00:00,353.54,354.51,353.54,354.22,11297.0,322.3198,323.2041,322.3198,322.9398,11297.0
2018-09-18 13:30:00,354.23,354.44,353.44,353.72,10345.0,322.9489,323.1403,322.2286,322.4839,10345.0
2018-09-18 14:00:00,353.79,354.82,353.75,354.58,11651.0,322.5477,323.4868,322.5113,323.268,11651.0
2018-09-18 14:30:00,354.45,354.84,354.29,354.37,12449.0,323.1494,323.505,323.0036,323.0765,12449.0
2018-09-18 15:00:00,354.37,354.55,353.18,353.24,33373.0,323.0765,323.2406,321.9916,322.0463,33373.0
2018-09-18 15:30:00,353.19,353.92,352.7,353.71,56211.0,322.0007,322.6662,321.554,322.4748,56211.0
2018-09-19 09:30:00,353.13,357.17,353.13,355.0,20464.0,321.946,325.6292,321.946,323.6509,20464.0
2018-09-19 10:00:00,355.33,355.33,353.07,353.23,34517.0,323.9517,323.9517,321.8913,322.0372,34517.0
2018-09-19 10:30:00,353.42,354.3,353.13,354.01,11991.0,322.2104,323.0127,321.946,322.7483,11991.0
2018-09-19 11:00:00,353.64,353.97,352.06,352.23,11224.0,322.411,322.7118,320.9705,321.1255,11224.0
2018-09-19 11:30:00,352.01,352.6,351.52,352.43,11112.0,320.9249,321.4628,320.4782,321.3078,11112.0
2018-09-19 12:00:00,352.43,352.84,352.09,352.13,13700.0,321.3078,321.6816,320.9978,321.0343,13700.0
2018-09-19 12:30:00,352.18,352.48,351.09,352.0,33720.0,321.0799,321.3534,320.0862,320.9158,33720.0
2018-09-19 13:00:00,351.73,351.79,350.15,351.0,12310.0,320.6696,320.7243,319.2292,320.0041,12310.0
2018-09-19 13:30:00,350.87,351.64,350.81,351.36,12453.0,319.8856,320.5876,319.8309,320.3323,12453.0
2018-09-19 14:00:00,351.22,352.08,351.07,351.59,17694.0,320.2047,320.9887,320.0679,320.542,17694.0
2018-09-19 14:30:00,351.54,352.04,351.2,351.36,15205.0,320.4964,320.9523,320.1864,320.3323,15205.0
2018-09-19 15:00:00,351.37,351.37,350.47,350.9,17801.0,320.3414,320.3414,319.5209,319.9129,17801.0
2018-09-19 15:30:00,350.95,351.56,350.93,351.29,40442.0,319.9585,320.5146,319.9403,320.2685,40442.0
2018-09-20 09:30:00,352.39,353.25,350.05,350.98,17199.0,321.2714,322.0554,319.138,319.9859,17199.0
2018-09-20 10:00:00,351.21,353.14,350.96,352.84,22988.0,320.1956,321.9551,319.9676,321.6816,22988.0
2018-09-20 10:30:00,352.4,353.63,352.04,353.33,15693.0,321.2805,322.4019,320.9523,322.1283,15693.0
2018-09-20 11:00:00,353.34,354.29,353.25,353.67,14491.0,322.1375,323.0036,322.0554,322.4383,14491.0
2018-09-20 11:30:00,353.75,354.52,353.63,354.46,10879.0,322.5113,323.2133,322.4019,323.1586,10879.0
2018-09-20 12:00:00,354.44,354.44,353.42,353.83,6250.0,323.1403,323.1403,322.2104,322.5842,6250.0
2018-09-20 12:30:00,353.83,354.63,353.77,353.85,11150.0,322.5842,323.3135,322.5295,322.6024,11150.0
2018-09-20 13:00:00,354.0,354.92,353.97,354.38,12526.0,322.7392,323.5779,322.7118,323.0856,12526.0
2018-09-20 13:30:00,354.36,355.61,354.36,355.47,14486.0,323.0674,324.207,323.0674,324.0794,14486.0
2018-09-20 14:00:00,355.53,356.57,355.44,356.3,11582.0,324.1341,325.0822,324.052,324.8361,11582.0
2018-09-20 14:30:00,356.31,356.32,355.64,356.08,11650.0,324.8452,324.8543,324.2344,324.6355,11650.0
2018-09-20 15:00:00,356.07,356.57,355.26,355.31,26662.0,324.6264,325.0822,323.8879,323.9335,26662.0
2018-09-20 15:30:00,355.29,356.02,354.58,355.25,75816.0,323.9153,324.5808,323.268,323.8788,75816.0
2018-09-21 09:30:00,356.48,359.7,354.94,356.44,104235.0,325.0002,327.9358,323.5962,324.9637,104235.0
2018-09-21 10:00:00,356.5,358.49,356.07,357.43,14791.0,325.0184,326.8327,324.6264,325.8663,14791.0
2018-09-21 10:30:00,357.22,357.82,356.02,356.24,17709.0,325.6748,326.2218,324.5808,324.7814,17709.0
2018-09-21 11:00:00,356.01,356.02,355.22,356.01,12000.0,324.5717,324.5808,323.8514,324.5717,12000.0
2018-09-21 11:30:00,356.25,356.48,355.41,355.44,10800.0,324.7905,325.0002,324.0247,324.052,10800.0
2018-09-21 12:00:00,355.44,356.37,355.21,355.96,12583.0,324.052,324.8999,323.8423,324.5261,12583.0
2018-09-21 12:30:00,355.96,356.9,355.17,356.76,13488.0,324.5261,325.3831,323.8059,325.2554,13488.0
2018-09-21 13:00:00,356.65,357.03,356.27,356.45,9929.0,325.1552,325.5016,324.8087,324.9728,9929.0
2018-09-21 13:30:00,356.43,356.76,355.93,356.64,9571.0,324.9546,325.2554,324.4987,325.146,9571.0
2018-09-21 14:00:00,356.64,357.03,356.26,356.65,12963.0,325.146,325.5016,324.7996,325.1552,12963.0
2018-09-21 14:30:00,356.71,356.81,355.45,355.53,12993.0,325.2099,325.301,324.0611,324.1341,12993.0
2018-09-21 15:00:00,355.68,356.39,355.58,355.77,18029.0,324.2708,324.9181,324.1797,324.3529,18029.0
2018-09-21 15:30:00,355.71,356.46,355.41,356.01,89225.0,324.2982,324.9819,324.0247,324.5717,89225.0
2018-09-24 09:30:00,355.17,355.17,352.44,353.24,13116.0,323.8059,323.8059,321.3169,322.0463,13116.0
2018-09-24 10:00:00,352.73,352.73,351.11,351.11,16265.0,321.5813,321.5813,320.1044,320.1044,16265.0
2018-09-24 10:30:00,350.89,351.45,349.19,349.66,16765.0,319.9038,320.4144,318.3539,318.7824,16765.0
2018-09-24 11:00:00,349.84,350.88,349.52,349.93,21849.0,318.9465,319.8947,318.6548,319.0286,21849.0
2018-09-24 11:30:00,350.05,351.16,349.54,351.16,10504.0,319.138,320.15,318.673,320.15,10504.0
2018-09-24 12:00:00,351.09,351.32,349.78,350.61,14450.0,320.0862,320.2958,318.8918,319.6485,14450.0
2018-09-24 12:30:00,350.62,351.86,350.62,351.64,9722.0,319.6577,320.7882,319.6577,320.5876,9722.0
2018-09-24 13:00:00,351.62,352.84,351.0,352.67,11133.0,320.5693,321.6816,320.0041,321.5266,11133.0
2018-09-24 13:30:00,353.07,353.33,352.33,352.83,7517.0,321.8913,322.1283,321.2167,321.6725,7517.0
2018-09-24 14:00:00,352.69,353.27,352.44,352.74,8854.0,321.5449,322.0736,321.3169,321.5904,8854.0
2018-09-24 14:30:00,352.65,353.95,352.65,353.2,11457.0,321.5084,322.6936,321.5084,322.0098,11457.0
2018-09-24 15:00:00,353.11,353.56,352.89,352.99,16953.0,321.9278,322.338,321.7272,321.8184,16953.0
2018-09-24 15:30:00,352.92,353.32,352.5,352.53,43999.0,321.7546,322.1192,321.3716,321.399,43999.0
2018-09-25 09:30:00,353.4,355.39,352.45,354.11,18002.0,322.1922,324.0064,321.3261,322.8395,18002.0
2018-09-25 10:00:00,353.67,354.47,352.65,354.43,11924.0,322.4383,323.1677,321.5084,323.1312,11924.0
2018-09-25 10:30:00,354.24,355.63,353.88,354.31,7954.0,322.958,324.2252,322.6298,323.0218,7954.0
2018-09-25 11:00:00,353.54,354.25,352.88,353.73,7100.0,322.3198,322.9671,321.7181,322.493,7100.0
2018-09-25 11:30:00,353.41,354.49,353.1,353.93,13818.0,322.2013,323.1859,321.9187,322.6754,13818.0
2018-09-25 12:00:00,354.1,355.43,354.1,355.43,23605.0,322.8303,324.0429,322.8303,324.0429,23605.0
2018-09-25 12:30:00,355.54,356.45,355.3,356.13,12676.0,324.1432,324.9728,323.9244,324.6811,12676.0
2018-09-25 13:00:00,356.13,356.13,355.23,355.65,6927.0,324.6811,324.6811,323.8606,324.2435,6927.0
2018-09-25 13:30:00,355.59,355.78,354.43,354.61,8915.0,324.1888,324.362,323.1312,323.2953,8915.0
2018-09-25 14:00:00,354.68,355.28,354.31,355.19,10762.0,323.3591,323.9061,323.0218,323.8241,10762.0
2018-09-25 14:30:00,355.29,355.71,354.72,355.71,12469.0,323.9153,324.2982,323.3956,324.2982,12469.0
2018-09-25 15:00:00,355.94,355.97,355.25,355.64,9795.0,324.5079,324.5352,323.8788,324.2344,9795.0
2018-09-25 15:30:00,355.67,356.15,354.76,354.98,61591.0,324.2617,324.6993,323.4321,323.6326,61591.0
2018-09-26 09:30:00,356.46,358.82,353.84,356.52,25331.0,324.9819,327.1335,322.5933,325.0366,25331.0
2018-09-26 10:00:00,356.53,358.54,356.27,358.0,19544.0,325.0458,326.8783,324.8087,326.3859,19544.0
2018-09-26 10:30:00,357.84,358.52,357.63,357.98,22197.0,326.2401,326.86,326.0486,326.3677,22197.0
2018-09-26 11:00:00,357.87,358.23,355.93,356.49,15798.0,326.2674,326.5956,324.4987,325.0093,15798.0
2018-09-26 11:30:00,356.5,356.79,355.84,356.32,14436.0,325.0184,325.2828,324.4167,324.8543,14436.0
2018-09-26 12:00:00,356.56,356.99,355.91,356.7,14081.0,325.0731,325.4651,324.4805,325.2007,14081.0
2018-09-26 12:30:00,356.83,357.1,356.12,356.6,6446.0,325.3193,325.5654,324.672,325.1096,6446.0
2018-09-26 13:00:00,356.76,357.06,356.54,356.78,5713.0,325.2554,325.529,325.0549,325.2737,5713.0
2018-09-26 13:30:00,356.85,357.09,356.38,357.02,7099.0,325.3375,325.5563,324.909,325.4925,7099.0
2018-09-26 14:00:00,357.19,358.9,356.55,358.9,22387.0,325.6475,327.2065,325.064,327.2065,22387.0
2018-09-26 14:30:00,358.77,359.14,357.45,358.16,18900.0,327.088,327.4253,325.8845,326.5318,18900.0
2018-09-26 15:00:00,358.12,358.61,357.5,357.82,21858.0,326.4954,326.9421,325.9301,326.2218,21858.0
2018-09-26 15:30:00,357.73,357.79,355.85,356.34,71428.0,326.1398,326.1945,324.4258,324.8725,71428.0
2018-09-27 09:30:00,356.5,360.2,356.5,359.28,14333.0,325.0184,328.3917,325.0184,327.5529,14333.0
2018-09-27 10:00:00,359.54,360.2,358.1,358.62,11583.0,327.79,328.3917,326.4771,326.9512,11583.0
2018-09-27 10:30:00,358.23,358.67,357.38,358.53,10911.0,326.5956,326.9968,325.8207,326.8691,10911.0
2018-09-27 11:00:00,358.74,359.53,358.27,359.36,15435.0,327.0606,327.7808,326.6321,327.6259,15435.0
2018-09-27 11:30:00,359.33,359.33,357.75,358.84,8000.0,327.5985,327.5985,326.158,327.1518,8000.0
2018-09-27 12:00:00,358.66,359.98,358.03,359.74,9507.0,326.9877,328.1911,326.4133,327.9723,9507.0
2018-09-27 12:30:00,359.74,360.08,358.91,359.42,7341.0,327.9723,328.2823,327.2156,327.6806,7341.0
2018-09-27 13:00:00,359.32,359.32,358.37,358.87,5009.0,327.5894,327.5894,326.7233,327.1791,5009.0
2018-09-27 13:30:00,359.06,359.17,358.01,358.01,6813.0,327.3523,327.4526,326.3951,326.3951,6813.0
2018-09-27 14:00:00,358.13,358.3,356.88,357.14,13034.0,326.5045,326.6595,325.3649,325.6019,13034.0
2018-09-27 14:30:00,357.2,357.38,356.22,356.46,7720.0,325.6566,325.8207,324.7631,324.9819,7720.0
2018-09-27 15:00:00,356.46,356.84,355.29,355.29,63981.0,324.9819,325.3284,323.9153,323.9153,63981.0
2018-09-27 15:30:00,355.29,355.82,354.92,355.27,53327.0,323.9153,324.3985,323.5779,323.897,53327.0
2018-09-28 09:30:00,355.34,357.0,354.9,356.0,29593.0,323.9608,325.4743,323.5597,324.5626,29593.0
2018-09-28 10:00:00,355.99,356.96,355.46,356.91,20579.0,324.5534,325.4378,324.0702,325.3922,20579.0
2018-09-28 10:30:00,357.37,358.16,356.39,357.19,8865.0,325.8116,326.5318,324.9181,325.6475,8865.0
2018-09-28 11:00:00,357.19,357.19,355.76,355.99,17573.0,325.6475,325.6475,324.3438,324.5534,17573.0
2018-09-28 11:30:00,356.09,357.53,356.07,357.22,8366.0,324.6446,325.9575,324.6264,325.6748,8366.0
2018-09-28 12:00:00,357.14,358.28,357.14,358.14,5500.0,325.6019,326.6412,325.6019,326.5136,5500.0
2018-09-28 12:30:00,358.11,358.11,356.99,358.02,15969.0,326.4862,326.4862,325.4651,326.4042,15969.0
2018-09-28 13:00:00,358.4,359.01,358.3,359.01,12019.0,326.7506,327.3068,326.6595,327.3068,12019.0
2018-09-28 13:30:00,359.02,359.77,358.04,358.04,11158.0,327.3159,327.9996,326.4224,326.4224,11158.0
2018-09-28 14:00:00,357.99,358.53,357.75,358.36,12479.0,326.3768,326.8691,326.158,326.7142,12479.0
2018-09-28 14:30:00,358.44,358.93,358.19,358.22,12561.0,326.7871,327.2338,326.5592,326.5865,12561.0
2018-09-28 15:00:00,358.29,358.98,357.57,358.19,28747.0,326.6503,327.2794,325.9939,326.5592,28747.0
2018-09-28 15:30:00,358.19,358.19,357.23,357.42,63444.0,326.5592,326.5592,325.6839,325.8572,63444.0
2018-10-01 09:30:00,357.25,361.17,357.1,358.39,28414.0,325.7022,329.276,325.5654,326.7415,28414.0
2018-10-01 10:00:00,358.6,360.94,358.6,360.19,34899.0,326.933,329.0663,326.933,328.3826,34899.0
2018-10-01 10:30:00,360.19,360.2,358.29,358.59,21975.0,328.3826,328.3917,326.6503,326.9238,21975.0
2018-10-01 11:00:00,358.46,358.61,357.22,357.92,18406.0,326.8053,326.9421,325.6748,326.313,18406.0
2018-10-01 11:30:00,357.76,358.97,357.63,357.88,8393.0,326.1671,327.2703,326.0486,326.2765,8393.0
2018-10-01 12:00:00,357.85,358.11,357.32,357.32,12208.0,326.2492,326.4862,325.766,325.766,12208.0
2018-10-01 12:30:00,357.46,357.46,355.47,355.47,9366.0,325.8936,325.8936,324.0794,324.0794,9366.0
2018-10-01 13:00:00,355.48,356.6,355.33,356.09,9779.0,324.0885,325.1096,323.9517,324.6446,9779.0
2018-10-01 13:30:00,356.04,356.54,355.31,355.31,5590.0,324.599,325.0549,323.9335,323.9335,5590.0
2018-10-01 14:00:00,355.25,355.25,354.31,354.81,13141.0,323.8788,323.8788,323.0218,323.4776,13141.0
2018-10-01 14:30:00,354.99,355.07,354.4,354.82,9714.0,323.6418,323.7147,323.1039,323.4868,9714.0
2018-10-01 15:00:00,354.89,355.09,353.62,353.97,13366.0,323.5506,323.7329,322.3927,322.7118,13366.0
2018-10-01 15:30:00,354.08,356.38,353.28,355.97,80748.0,322.8121,324.909,322.0828,324.5352,80748.0
2018-10-02 09:30:00,353.24,356.65,353.2,356.42,37810.0,322.0463,325.1552,322.0098,324.9455,37810.0
2018-10-02 10:00:00,355.98,357.51,354.98,356.78,12972.0,324.5443,325.9392,323.6326,325.2737,12972.0
2018-10-02 10:30:00,356.69,357.38,356.19,356.45,12096.0,325.1916,325.8207,324.7358,324.9728,12096.0
2018-10-02 11:00:00,356.38,358.48,356.27,358.01,23164.0,324.909,326.8236,324.8087,326.3951,23164.0
2018-10-02 11:30:00,357.99,358.62,357.86,357.86,5811.0,326.3768,326.9512,326.2583,326.2583,5811.0
2018-10-02 12:00:00,357.65,357.68,356.39,356.94,10618.0,326.0669,326.0942,324.9181,325.4196,10618.0
2018-10-02 12:30:00,356.71,357.43,356.5,357.11,14031.0,325.2099,325.8663,325.0184,325.5745,14031.0
2018-10-02 13:00:00,357.47,357.47,356.58,356.61,5810.0,325.9028,325.9028,325.0913,325.1187,5810.0
2018-10-02 13:30:00,356.79,357.34,356.55,356.87,11828.0,325.2828,325.7842,325.064,325.3557,11828.0
2018-10-02 14:00:00,356.72,356.72,355.95,356.12,9302.0,325.219,325.219,324.517,324.672,9302.0
2018-10-02 14:30:00,356.1,356.28,355.13,355.26,15586.0,324.6537,324.8178,323.7694,323.8879,15586.0
2018-10-02 15:00:00,355.11,355.44,354.66,354.7,19119.0,323.7512,324.052,323.3409,323.3774,19119.0
2018-10-02 15:30:00,354.83,355.08,354.49,354.55,38009.0,323.4959,323.7238,323.1859,323.2406,38009.0
2018-10-03 09:30:00,356.5,357.9,355.49,357.48,26949.0,325.0184,326.2948,324.0976,325.9119,26949.0
2018-10-03 10:00:00,357.5,358.69,356.78,357.0,13322.0,325.9301,327.015,325.2737,325.4743,13322.0
2018-10-03 10:30:00,357.16,357.59,356.55,356.55,24773.0,325.6201,326.0122,325.064,325.064,24773.0
2018-10-03 11:00:00,356.59,357.44,355.12,357.43,9306.0,325.1005,325.8754,323.7603,325.8663,9306.0
2018-10-03 11:30:00,357.27,357.63,356.85,357.41,4200.0,325.7204,326.0486,325.3375,325.8481,4200.0
2018-10-03 12:00:00,357.21,357.21,355.45,357.12,15053.0,325.6657,325.6657,324.0611,325.5837,15053.0
2018-10-03 12:30:00,357.37,357.55,356.72,356.92,11644.0,325.8116,325.9757,325.219,325.4013,11644.0
2018-10-03 13:00:00,357.05,357.65,356.94,357.48,7422.0,325.5198,326.0669,325.4196,325.9119,7422.0
2018-10-03 13:30:00,357.33,359.42,357.33,359.01,13562.0,325.7751,327.6806,325.7751,327.3068,13562.0
2018-10-03 14:00:00,359.16,360.71,358.93,360.53,6532.0,327.4435,328.8566,327.2338,328.6925,6532.0
2018-10-03 14:30:00,360.27,360.32,358.14,358.87,13243.0,328.4555,328.5011,326.5136,327.1791,13243.0
2018-10-03 15:00:00,358.73,358.75,357.45,357.74,7984.0,327.0515,327.0697,325.8845,326.1489,7984.0
2018-10-03 15:30:00,357.9,358.46,357.76,357.96,26571.0,326.2948,326.8053,326.1671,326.3495,26571.0
2018-10-04 09:30:00,357.55,360.05,357.07,359.8,28895.0,325.9757,328.2549,325.5381,328.027,28895.0
2018-10-04 10:00:00,359.68,359.68,358.19,358.83,20702.0,327.9176,327.9176,326.5592,327.1427,20702.0
2018-10-04 10:30:00,358.41,358.87,357.03,357.85,33913.0,326.7597,327.1791,325.5016,326.2492,33913.0
2018-10-04 11:00:00,357.88,358.46,354.67,355.38,47223.0,326.2765,326.8053,323.35,323.9973,47223.0
2018-10-04 11:30:00,355.36,355.96,352.11,352.82,24864.0,323.9791,324.5261,321.0161,321.6634,24864.0
2018-10-04 12:00:00,352.6,352.6,348.41,349.78,40020.0,321.4628,321.4628,317.6428,318.8918,40020.0
2018-10-04 12:30:00,350.07,351.02,349.14,349.4,15066.0,319.1562,320.0223,318.3084,318.5454,15066.0
2018-10-04 13:00:00,349.23,349.81,347.83,349.1,25294.0,318.3904,318.9192,317.114,318.2719,25294.0
2018-10-04 13:30:00,348.96,351.35,348.47,350.7,22957.0,318.1442,320.3232,317.6975,319.7306,22957.0
2018-10-04 14:00:00,350.84,350.99,348.96,348.97,15313.0,319.8582,319.995,318.1442,318.1534,15313.0
2018-10-04 14:30:00,348.96,351.59,348.32,351.57,38719.0,318.1442,320.542,317.5608,320.5238,38719.0
2018-10-04 15:00:00,351.58,352.28,351.37,351.4,17140.0,320.5329,321.1711,320.3414,320.3688,17140.0
2018-10-04 15:30:00,351.18,352.42,350.57,351.93,42377.0,320.1682,321.2987,319.6121,320.852,42377.0
2018-10-05 09:30:00,352.1,354.95,352.1,352.88,19507.0,321.007,323.6053,321.007,321.7181,19507.0
2018-10-05 10:00:00,352.86,353.46,351.69,352.03,10267.0,321.6998,322.2469,320.6332,320.9431,10267.0
2018-10-05 10:30:00,352.0,352.15,350.69,350.69,9823.0,320.9158,321.0525,319.7215,319.7215,9823.0
2018-10-05 11:00:00,350.67,351.23,349.63,350.78,37424.0,319.7032,320.2138,318.7551,319.8035,37424.0
2018-10-05 11:30:00,350.46,350.74,349.6,349.66,20316.0,319.5118,319.7671,318.7277,318.7824,20316.0
2018-10-05 12:00:00,349.72,351.0,349.29,350.66,16813.0,318.8371,320.0041,318.4451,319.6941,16813.0
2018-10-05 12:30:00,350.69,350.76,349.51,349.6,7845.0,319.7215,319.7853,318.6457,318.7277,7845.0
2018-10-05 13:00:00,349.67,349.68,347.37,347.37,7950.0,318.7915,318.8007,316.6947,316.6947,7950.0
2018-10-05 13:30:00,347.71,350.55,347.05,349.77,14367.0,317.0046,319.5938,316.4029,318.8827,14367.0
2018-10-05 14:00:00,349.61,350.96,349.37,350.53,17074.0,318.7368,319.9676,318.518,319.5756,17074.0
2018-10-05 14:30:00,350.9,351.54,350.55,351.54,14070.0,319.9129,320.4964,319.5938,320.4964,14070.0
2018-10-05 15:00:00,351.55,351.68,350.73,350.82,14475.0,320.5055,320.6241,319.7579,319.84,14475.0
2018-10-05 15:30:00,350.89,351.7,349.98,351.05,42294.0,319.9038,320.6423,319.0742,320.0497,42294.0
2018-10-08 09:30:00,348.35,349.69,346.01,347.03,32596.0,317.5881,318.8098,315.4548,316.3847,32596.0
2018-10-08 10:00:00,347.25,347.68,346.09,346.92,24329.0,316.5853,316.9773,315.5277,316.2844,24329.0
2018-10-08 10:30:00,346.83,347.16,345.56,346.38,25804.0,316.2023,316.5032,315.0445,315.7921,25804.0
2018-10-08 11:00:00,346.32,346.97,344.66,344.68,48472.0,315.7374,316.33,314.224,314.2422,48472.0
2018-10-08 11:30:00,344.67,344.67,341.27,342.74,27228.0,314.2331,314.2331,311.1333,312.4735,27228.0
2018-10-08 12:00:00,342.73,343.41,341.61,343.14,29504.0,312.4644,313.0844,311.4433,312.8382,29504.0
2018-10-08 12:30:00,343.31,343.42,341.89,341.89,32074.0,312.9932,313.0935,311.6986,311.6986,32074.0
2018-10-08 13:00:00,341.94,342.98,341.76,342.27,19789.0,311.7442,312.6923,311.5801,312.045,19789.0
2018-10-08 13:30:00,342.37,343.37,342.37,342.78,16407.0,312.1362,313.0479,312.1362,312.51,16407.0
2018-10-08 14:00:00,342.68,344.15,342.68,343.93,38612.0,312.4188,313.759,312.4188,313.5584,38612.0
2018-10-08 14:30:00,344.02,345.35,344.02,345.24,30062.0,313.6405,314.853,313.6405,314.7528,30062.0
2018-10-08 15:00:00,345.15,346.74,345.05,345.95,20791.0,314.6707,316.1203,314.5795,315.4001,20791.0
2018-10-08 15:30:00,345.98,346.5,345.14,345.89,114417.0,315.4274,315.9015,314.6616,315.3454,114417.0
2018-10-09 09:30:00,344.41,344.99,340.65,343.01,51439.0,313.996,314.5248,310.5681,312.7197,51439.0
2018-10-09 10:00:00,343.16,343.84,342.77,343.4,33369.0,312.8564,313.4764,312.5009,313.0752,33369.0
2018-10-09 10:30:00,343.4,343.56,341.53,341.53,32930.0,313.0752,313.2211,311.3704,311.3704,32930.0
2018-10-09 11:00:00,341.54,341.56,339.33,341.29,34149.0,311.3795,311.3977,309.3646,311.1516,34149.0
2018-10-09 11:30:00,341.07,341.32,339.9,340.6,38086.0,310.951,311.1789,309.8843,310.5225,38086.0
2018-10-09 12:00:00,340.59,341.77,339.56,339.91,24856.0,310.5134,311.5892,309.5743,309.8934,24856.0
2018-10-09 12:30:00,339.84,340.22,338.69,339.17,35705.0,309.8296,310.1761,308.7812,309.2188,35705.0
2018-10-09 13:00:00,339.51,341.07,338.95,340.27,18197.0,309.5288,310.951,309.0182,310.2216,18197.0
2018-10-09 13:30:00,339.96,340.21,339.15,339.79,19570.0,309.939,310.1669,309.2005,309.784,19570.0
2018-10-09 14:00:00,339.54,340.01,338.88,338.88,31733.0,309.5561,309.9846,308.9544,308.9544,31733.0
2018-10-09 14:30:00,338.93,338.96,336.51,337.81,34348.0,309.0,309.0273,306.7937,307.9789,34348.0
2018-10-09 15:00:00,337.96,338.07,334.9,336.31,64494.0,308.1156,308.2159,305.3258,306.6113,64494.0
2018-10-09 15:30:00,336.31,336.42,334.73,335.38,110368.0,306.6113,306.7116,305.1709,305.7635,110368.0
2018-10-10 09:30:00,331.43,331.43,318.61,323.94,189876.0,302.1623,302.1623,290.4744,295.3337,189876.0
2018-10-10 10:00:00,323.59,328.26,321.02,325.44,119638.0,295.0146,299.2722,292.6716,296.7012,119638.0
2018-10-10 10:30:00,325.28,325.79,320.58,322.6,87785.0,296.5554,297.0203,292.2704,294.112,87785.0
2018-10-10 11:00:00,322.56,322.76,319.04,320.73,93282.0,294.0756,294.2579,290.8664,292.4072,93282.0
2018-10-10 11:30:00,320.49,323.17,319.05,321.2,70404.0,292.1884,294.6317,290.8755,292.8357,70404.0
2018-10-10 12:00:00,320.99,322.94,320.74,321.88,36716.0,292.6442,294.422,292.4163,293.4556,36716.0
2018-10-10 12:30:00,321.87,321.91,320.03,320.1,38413.0,293.4465,293.483,291.769,291.8328,38413.0
2018-10-10 13:00:00,320.25,320.71,318.0,319.21,30570.0,291.9696,292.3889,289.9182,291.0214,30570.0
2018-10-10 13:30:00,319.11,321.2,318.18,320.67,51592.0,290.9302,292.8357,290.0823,292.3525,51592.0
2018-10-10 14:00:00,320.57,320.57,318.32,319.28,47201.0,292.2613,292.2613,290.21,291.0852,47201.0
2018-10-10 14:30:00,319.33,319.8,318.0,319.29,29393.0,291.1308,291.5593,289.9182,291.0943,29393.0
2018-10-10 15:00:00,319.02,319.02,316.52,318.96,38032.0,290.8482,290.8482,288.5689,290.7935,38032.0
2018-10-10 15:30:00,318.96,319.66,316.09,316.47,142148.0,290.7935,291.4317,288.1769,288.5234,142148.0
2018-10-11 09:30:00,314.36,321.61,312.5,320.59,75033.0,286.5997,293.2095,284.9039,292.2795,75033.0
2018-10-11 10:00:00,320.8,321.91,313.11,314.14,61896.0,292.471,293.483,285.4601,286.3991,61896.0
2018-10-11 10:30:00,314.46,317.9,314.07,314.07,57606.0,286.6909,289.8271,286.3353,286.3353,57606.0
2018-10-11 11:00:00,314.44,314.62,310.95,313.22,45574.0,286.6726,286.8367,283.4908,285.5604,45574.0
2018-10-11 11:30:00,313.01,316.52,312.46,316.09,32029.0,285.3689,288.5689,284.8675,288.1769,32029.0
2018-10-11 12:00:00,316.0,318.75,315.98,317.2,31463.0,288.0949,290.602,288.0766,289.1889,31463.0
2018-10-11 12:30:00,317.15,317.91,316.27,317.09,38543.0,289.1433,289.8362,288.341,289.0886,38543.0
2018-10-11 13:00:00,316.76,316.97,314.92,316.22,24084.0,288.7877,288.9792,287.1102,288.2954,24084.0
2018-10-11 13:30:00,316.39,316.84,314.51,315.87,25008.0,288.4504,288.8607,286.7364,287.9763,25008.0
2018-10-11 14:00:00,315.86,316.63,315.26,315.87,40237.0,287.9672,288.6692,287.4202,287.9763,40237.0
2018-10-11 14:30:00,315.72,315.82,310.56,313.33,35883.0,287.8396,287.9308,283.1353,285.6606,35883.0
2018-10-11 15:00:00,313.32,316.45,312.74,313.91,71882.0,285.6515,288.5051,285.1227,286.1894,71882.0
2018-10-11 15:30:00,313.82,314.22,308.64,309.0,154132.0,286.1074,286.472,281.3848,281.713,154132.0
2018-10-12 09:30:00,315.64,315.64,311.29,313.41,39109.0,287.7667,287.7667,283.8008,285.7336,39109.0
2018-10-12 10:00:00,313.6,313.7,311.35,311.44,42886.0,285.9068,285.998,283.8555,283.9375,42886.0
2018-10-12 10:30:00,311.88,313.1,310.58,311.91,89388.0,284.3387,285.451,283.1535,284.366,89388.0
2018-10-12 11:00:00,311.72,313.17,311.17,311.67,21201.0,284.1928,285.5148,283.6914,284.1472,21201.0
2018-10-12 11:30:00,311.3,312.0,309.85,311.0,34171.0,283.8099,284.4481,282.488,283.5364,34171.0
2018-10-12 12:00:00,310.74,311.08,309.22,309.71,20105.0,283.2994,283.6093,281.9136,282.3603,20105.0
2018-10-12 12:30:00,309.69,309.89,307.43,309.58,27652.0,282.3421,282.5244,280.2817,282.2418,27652.0
2018-10-12 13:00:00,309.15,310.55,308.67,309.66,25933.0,281.8498,283.1261,281.4122,282.3147,25933.0
2018-10-12 13:30:00,309.5,310.12,308.52,309.14,24365.0,282.1689,282.7341,281.2754,281.8406,24365.0
2018-10-12 14:00:00,308.98,309.99,307.1,309.65,22460.0,281.6948,282.6156,279.9808,282.3056,22460.0
2018-10-12 14:30:00,309.39,310.9,307.86,310.33,20588.0,282.0686,283.4452,280.6737,282.9256,20588.0
2018-10-12 15:00:00,310.34,312.07,309.21,311.83,32315.0,282.9347,284.5119,281.9045,284.2931,32315.0
2018-10-12 15:30:00,311.69,312.67,310.7,311.53,69781.0,284.1655,285.0589,283.2629,284.0196,69781.0
2018-10-15 09:30:00,311.4,317.07,311.4,315.56,73065.0,283.9011,289.0704,283.9011,287.6937,73065.0
2018-10-15 10:00:00,315.45,316.27,313.87,316.27,77681.0,287.5934,288.341,286.153,288.341,77681.0
2018-10-15 10:30:00,316.03,317.64,315.65,316.66,58303.0,288.1222,289.59,287.7758,288.6966,58303.0
2018-10-15 11:00:00,316.6,320.77,315.98,320.23,84603.0,288.6419,292.4436,288.0766,291.9513,84603.0
2018-10-15 11:30:00,319.97,320.29,318.07,318.26,97577.0,291.7143,292.006,289.9821,290.1553,97577.0
2018-10-15 12:00:00,318.3,319.3,316.7,319.28,63539.0,290.1918,291.1034,288.733,291.0852,63539.0
2018-10-15 12:30:00,319.17,319.31,317.24,318.18,35661.0,290.9849,291.1126,289.2254,290.0823,35661.0
2018-10-15 13:00:00,318.38,319.36,317.77,318.9,31424.0,290.2647,291.1581,289.7086,290.7388,31424.0
2018-10-15 13:30:00,319.0,319.93,318.17,319.37,65648.0,290.8299,291.6778,290.0732,291.1673,65648.0
2018-10-15 14:00:00,319.37,319.37,317.85,317.94,59086.0,291.1673,291.1673,289.7815,289.8635,59086.0
2018-10-15 14:30:00,317.84,320.72,317.54,320.59,71245.0,289.7724,292.398,289.4989,292.2795,71245.0
2018-10-15 15:00:00,320.42,320.6,318.27,320.18,101034.0,292.1245,292.2886,290.1644,291.9057,101034.0
2018-10-15 15:30:00,320.18,320.44,317.67,318.01,241646.0,291.9057,292.1428,289.6174,289.9274,241646.0
2018-10-16 09:30:00,290.0,291.46,268.06,277.01,661402.0,264.3909,265.7219,244.3883,252.548,661402.0
2018-10-16 10:00:00,276.83,284.94,275.47,284.15,367492.0,252.3839,259.7777,251.144,259.0575,367492.0
2018-10-16 10:30:00,283.66,284.68,278.0,281.88,257742.0,258.6107,259.5406,253.4505,256.9879,257742.0
2018-10-16 11:00:00,282.11,290.0,278.56,279.03,392600.0,257.1976,264.3909,253.9611,254.3896,392600.0
2018-10-16 11:30:00,279.03,279.92,274.6,275.99,240870.0,254.3896,255.201,250.3508,251.618,240870.0
2018-10-16 12:00:00,276.18,279.7,274.65,275.64,139784.0,251.7913,255.0004,250.3964,251.2989,139784.0
2018-10-16 12:30:00,275.69,276.39,273.0,275.8,137652.0,251.3445,251.9827,248.8921,251.4448,137652.0
2018-10-16 13:00:00,275.8,277.06,273.69,275.18,105511.0,251.4448,252.5936,249.5211,250.8796,105511.0
2018-10-16 13:30:00,275.09,278.31,274.33,278.21,128573.0,250.7975,253.7332,250.1046,253.642,128573.0
2018-10-16 14:00:00,278.21,278.3,274.32,274.95,97129.0,253.642,253.724,250.0955,250.6699,97129.0
2018-10-16 14:30:00,275.0,276.85,274.5,275.63,237629.0,250.7155,252.4021,250.2596,251.2898,237629.0
2018-10-16 15:00:00,275.74,277.49,274.66,277.13,184961.0,251.3901,252.9856,250.4055,252.6574,184961.0
2018-10-16 15:30:00,277.12,280.66,276.8,280.0,395198.0,252.6483,255.8756,252.3565,255.2739,395198.0
2018-10-17 09:30:00,281.06,281.83,277.31,280.0,190160.0,256.2403,256.9423,252.8215,255.2739,190160.0
2018-10-17 10:00:00,280.05,283.32,279.86,281.79,105433.0,255.3195,258.3007,255.1463,256.9059,105433.0
2018-10-17 10:30:00,281.71,282.26,279.73,281.42,74749.0,256.8329,257.3344,255.0278,256.5685,74749.0
2018-10-17 11:00:00,281.42,282.39,280.4,282.17,47119.0,256.5685,257.4529,255.6386,257.2523,47119.0
2018-10-17 11:30:00,282.27,283.03,281.05,283.03,73765.0,257.3435,258.0364,256.2312,258.0364,73765.0
2018-10-17 12:00:00,283.14,284.5,283.04,284.0,71762.0,258.1366,259.3765,258.0455,258.9207,71762.0
2018-10-17 12:30:00,284.01,284.62,283.71,284.42,54601.0,258.9298,259.4859,258.6563,259.3036,54601.0
2018-10-17 13:00:00,284.42,284.57,282.65,282.79,43798.0,259.3036,259.4404,257.6899,257.8175,43798.0
2018-10-17 13:30:00,282.75,283.48,281.88,282.02,46821.0,257.7811,258.4466,256.9879,257.1155,46821.0
2018-10-17 14:00:00,282.02,282.06,279.26,279.42,67859.0,257.1155,257.152,254.5993,254.7451,67859.0
2018-10-17 14:30:00,279.33,281.66,278.8,281.03,44143.0,254.6631,256.7873,254.1799,256.213,44143.0
2018-10-17 15:00:00,280.91,281.31,279.96,280.51,55944.0,256.1036,256.4682,255.2375,255.7389,55944.0
2018-10-17 15:30:00,280.43,280.74,278.58,279.2,109818.0,255.666,255.9486,253.9793,254.5446,109818.0
2018-10-18 09:30:00,278.85,279.42,273.82,278.13,71804.0,254.2255,254.7451,249.6397,253.5691,71804.0
2018-10-18 10:00:00,277.95,278.3,275.97,276.89,57814.0,253.405,253.724,251.5998,252.4386,57814.0
2018-10-18 10:30:00,277.06,277.42,274.54,276.46,105411.0,252.5936,252.9218,250.2961,252.0465,105411.0
2018-10-18 11:00:00,276.46,276.71,273.97,273.98,203225.0,252.0465,252.2745,249.7764,249.7855,203225.0
2018-10-18 11:30:00,273.65,274.05,272.57,273.97,93101.0,249.4847,249.8494,248.5001,249.7764,93101.0
2018-10-18 12:00:00,273.69,275.88,273.28,275.47,32280.0,249.5211,251.5178,249.1474,251.144,32280.0
2018-10-18 12:30:00,275.43,276.28,275.0,275.0,36167.0,251.1075,251.8824,250.7155,250.7155,36167.0
2018-10-18 13:00:00,275.06,275.18,273.31,273.82,74913.0,250.7702,250.8796,249.1747,249.6397,74913.0
2018-10-18 13:30:00,273.82,274.96,273.51,274.96,77271.0,249.6397,250.679,249.357,250.679,77271.0
2018-10-18 14:00:00,274.94,276.73,274.79,275.92,35486.0,250.6608,252.2927,250.524,251.5542,35486.0
2018-10-18 14:30:00,275.81,277.16,275.27,275.69,55066.0,251.4539,252.6847,250.9616,251.3445,55066.0
2018-10-18 15:00:00,275.8,276.18,274.47,275.81,63420.0,251.4448,251.7913,250.2323,251.4539,63420.0
2018-10-18 15:30:00,275.73,276.01,274.24,274.91,137300.0,251.381,251.6363,250.0226,250.6334,137300.0
2018-10-19 09:30:00,275.49,276.91,273.14,276.91,62941.0,251.1622,252.4568,249.0197,252.4568,62941.0
2018-10-19 10:00:00,276.75,278.38,275.5,275.62,55924.0,252.3109,253.797,251.1713,251.2807,55924.0
2018-10-19 10:30:00,275.76,276.72,275.24,276.3,84154.0,251.4083,252.2836,250.9343,251.9007,84154.0
2018-10-19 11:00:00,276.48,278.84,276.09,278.75,46332.0,252.0648,254.2164,251.7092,254.1343,46332.0
2018-10-19 11:30:00,278.6,278.63,277.01,278.43,31087.0,253.9976,254.0249,252.548,253.8426,31087.0
2018-10-19 12:00:00,278.55,279.13,276.46,277.37,67531.0,253.952,254.4808,252.0465,252.8762,67531.0
2018-10-19 12:30:00,277.5,278.15,276.83,277.46,50911.0,252.9947,253.5873,252.3839,252.9582,50911.0
2018-10-19 13:00:00,277.47,277.48,274.34,276.15,39488.0,252.9673,252.9765,250.1137,251.7639,39488.0
2018-10-19 13:30:00,276.15,276.89,276.0,276.58,67817.0,251.7639,252.4386,251.6272,252.1559,67817.0
2018-10-19 14:00:00,276.47,276.47,274.92,275.98,65560.0,252.0557,252.0557,250.6425,251.6089,65560.0
2018-10-19 14:30:00,275.9,277.22,275.78,276.26,31331.0,251.536,252.7394,251.4266,251.8642,31331.0
2018-10-19 15:00:00,276.28,277.07,275.57,277.02,52980.0,251.8824,252.6027,251.2351,252.5571,52980.0
2018-10-19 15:30:00,276.86,276.86,276.14,276.26,90261.0,252.4112,252.4112,251.7548,251.8642,90261.0
2018-10-22 09:30:00,278.64,278.64,272.1,273.88,153944.0,254.034,254.034,248.0716,249.6944,153944.0
2018-10-22 10:00:00,273.94,274.55,272.78,274.45,74010.0,249.7491,250.3052,248.6915,250.214,74010.0
2018-10-22 10:30:00,274.46,276.8,274.32,274.88,24381.0,250.2231,252.3565,250.0955,250.6061,24381.0
2018-10-22 11:00:00,274.96,275.61,274.28,274.33,34249.0,250.679,251.2716,250.059,250.1046,34249.0
2018-10-22 11:30:00,274.5,275.54,274.34,275.01,25052.0,250.2596,251.2078,250.1137,250.7246,25052.0
2018-10-22 12:00:00,275.04,275.22,274.02,274.87,48664.0,250.7519,250.916,249.822,250.5969,48664.0
2018-10-22 12:30:00,274.95,275.91,274.8,275.72,14880.0,250.6699,251.5451,250.5331,251.3719,14880.0
2018-10-22 13:00:00,275.51,276.47,275.27,275.57,14569.0,251.1804,252.0557,250.9616,251.2351,14569.0
2018-10-22 13:30:00,275.52,276.2,275.17,275.76,43938.0,251.1895,251.8095,250.8705,251.4083,43938.0
2018-10-22 14:00:00,275.71,276.16,274.98,275.16,35489.0,251.3628,251.773,250.6972,250.8613,35489.0
2018-10-22 14:30:00,275.02,275.12,273.59,274.42,27564.0,250.7337,250.8249,249.43,250.1867,27564.0
2018-10-22 15:00:00,274.37,276.14,274.24,276.1,26281.0,250.1411,251.7548,250.0226,251.7183,26281.0
2018-10-22 15:30:00,276.07,276.4,275.09,275.19,59417.0,251.691,251.9918,250.7975,250.8887,59417.0
2018-10-23 09:30:00,270.25,272.01,267.42,268.45,128057.0,246.3849,247.9895,243.8048,244.7439,128057.0
2018-10-23 10:00:00,268.16,268.63,265.0,266.8,54636.0,244.4795,244.908,241.5985,243.2396,54636.0
2018-10-23 10:30:00,266.62,267.39,265.52,266.98,33961.0,243.0755,243.7775,242.0726,243.4037,33961.0
2018-10-23 11:00:00,266.8,270.12,266.8,269.54,60035.0,243.2396,246.2664,243.2396,245.7376,60035.0
2018-10-23 11:30:00,269.66,269.9,267.75,268.06,18379.0,245.847,246.0658,244.1057,244.3883,18379.0
2018-10-23 12:00:00,268.16,270.01,268.15,269.8,23468.0,244.4795,246.1661,244.4704,245.9747,23468.0
2018-10-23 12:30:00,269.81,270.92,269.81,270.81,31034.0,245.9838,246.9958,245.9838,246.8955,31034.0
2018-10-23 13:00:00,270.68,273.15,270.62,272.57,62427.0,246.777,249.0288,246.7222,248.5001,62427.0
2018-10-23 13:30:00,272.64,273.04,270.62,270.88,26886.0,248.5639,248.9285,246.7222,246.9593,26886.0
2018-10-23 14:00:00,271.01,273.04,270.9,272.67,62104.0,247.0778,248.9285,246.9775,248.5912,62104.0
2018-10-23 14:30:00,272.82,274.35,272.58,273.97,37593.0,248.728,250.1229,248.5092,249.7764,37593.0
2018-10-23 15:00:00,273.96,275.31,273.92,274.4,65628.0,249.7673,250.9981,249.7308,250.1684,65628.0
2018-10-23 15:30:00,274.4,274.82,273.32,273.98,81392.0,250.1684,250.5514,249.1838,249.7855,81392.0
2018-10-24 09:30:00,274.61,277.49,273.56,275.7,50342.0,250.3599,252.9856,249.4026,251.3536,50342.0
2018-10-24 10:00:00,275.49,275.5,273.16,273.51,54050.0,251.1622,251.1713,249.0379,249.357,54050.0
2018-10-24 10:30:00,273.39,275.35,273.26,274.03,57965.0,249.2476,251.0346,249.1291,249.8311,57965.0
2018-10-24 11:00:00,274.18,274.43,272.12,273.23,63076.0,249.9679,250.1958,248.0898,249.1018,63076.0
2018-10-24 11:30:00,273.0,278.06,273.0,277.62,96283.0,248.8921,253.5052,248.8921,253.1041,96283.0
2018-10-24 12:00:00,277.32,277.62,275.82,275.92,78373.0,252.8306,253.1041,251.4631,251.5542,78373.0
2018-10-24 12:30:00,276.0,276.79,274.67,276.59,74660.0,251.6272,252.3474,250.4146,252.1651,74660.0
2018-10-24 13:00:00,276.43,276.54,274.77,274.97,28308.0,252.0192,252.1195,250.5058,250.6881,28308.0
2018-10-24 13:30:00,274.95,275.34,273.59,273.61,22509.0,250.6699,251.0254,249.43,249.4482,22509.0
2018-10-24 14:00:00,273.53,274.91,272.17,274.54,46363.0,249.3753,250.6334,248.1354,250.2961,46363.0
2018-10-24 14:30:00,274.46,275.32,274.42,274.6,40750.0,250.2231,251.0072,250.1867,250.3508,40750.0
2018-10-24 15:00:00,274.47,274.76,273.23,273.31,75378.0,250.2323,250.4967,249.1018,249.1747,75378.0
2018-10-24 15:30:00,273.36,274.51,271.62,271.98,157445.0,249.2203,250.2687,247.6339,247.9622,157445.0
2018-10-25 09:30:00,274.96,274.96,272.21,272.75,64922.0,250.679,250.679,248.1718,248.6642,64922.0
2018-10-25 10:00:00,272.14,275.45,271.38,273.01,118497.0,248.108,251.1257,247.4151,248.9012,118497.0
2018-10-25 10:30:00,273.0,274.33,272.65,272.93,66356.0,248.8921,250.1046,248.573,248.8283,66356.0
2018-10-25 11:00:00,272.95,273.26,271.75,272.84,87037.0,248.8465,249.1291,247.7525,248.7462,87037.0
2018-10-25 11:30:00,273.07,273.65,272.14,272.17,56687.0,248.9559,249.4847,248.108,248.1354,56687.0
2018-10-25 12:00:00,272.05,272.98,271.35,271.97,25024.0,248.026,248.8738,247.3878,247.953,25024.0
2018-10-25 12:30:00,271.67,272.39,271.56,271.78,35860.0,247.6795,248.3359,247.5792,247.7798,35860.0
2018-10-25 13:00:00,271.91,272.44,270.3,272.11,60575.0,247.8983,248.3815,246.4305,248.0807,60575.0
2018-10-25 13:30:00,272.02,272.81,271.47,272.33,17331.0,247.9986,248.7189,247.4972,248.2812,17331.0
2018-10-25 14:00:00,272.25,273.34,271.89,273.27,18287.0,248.2083,249.2021,247.8801,249.1382,18287.0
2018-10-25 14:30:00,273.25,273.87,273.01,273.45,16820.0,249.12,249.6853,248.9012,249.3023,16820.0
2018-10-25 15:00:00,273.42,273.62,272.79,273.13,30489.0,249.275,249.4573,248.7006,249.0106,30489.0
2018-10-25 15:30:00,273.1,273.2,270.7,271.19,76041.0,248.9832,249.0744,246.7952,247.2419,76041.0
2018-10-26 09:30:00,268.92,271.0,267.66,270.64,59679.0,245.1724,247.0687,244.0236,246.7405,59679.0
2018-10-26 10:00:00,270.5,272.89,268.92,272.5,54318.0,246.6128,248.7918,245.1724,248.4362,54318.0
2018-10-26 10:30:00,272.26,272.65,269.86,270.18,33087.0,248.2174,248.573,246.0294,246.3211,33087.0
2018-10-26 11:00:00,270.11,272.92,269.77,272.31,37272.0,246.2573,248.8191,245.9473,248.263,37272.0
2018-10-26 11:30:00,272.54,274.44,272.53,273.86,38208.0,248.4727,250.2049,248.4636,249.6761,38208.0
2018-10-26 12:00:00,273.43,274.59,273.27,274.41,19201.0,249.2841,250.3417,249.1382,250.1776,19201.0
2018-10-26 12:30:00,274.29,276.81,274.29,276.09,40777.0,250.0682,252.3656,250.0682,251.7092,40777.0
2018-10-26 13:00:00,275.71,277.38,275.34,275.51,27648.0,251.3628,252.8853,251.0254,251.1804,27648.0
2018-10-26 13:30:00,275.17,275.63,273.32,275.35,30925.0,250.8705,251.2898,249.1838,251.0346,30925.0
2018-10-26 14:00:00,275.22,275.64,273.81,274.52,29806.0,250.916,251.2989,249.6305,250.2779,29806.0
2018-10-26 14:30:00,274.4,275.04,273.08,273.48,32247.0,250.1684,250.7519,248.965,249.3297,32247.0
2018-10-26 15:00:00,273.2,275.25,272.58,274.72,35267.0,249.0744,250.9434,248.5092,250.4602,35267.0
2018-10-26 15:30:00,274.63,275.96,273.95,274.67,88293.0,250.3781,251.5907,249.7582,250.4146,88293.0
2018-10-29 09:30:00,278.53,279.8,277.55,278.72,38860.0,253.9337,255.0916,253.0403,254.107,38860.0
2018-10-29 10:00:00,278.63,281.87,278.63,280.54,47014.0,254.0249,256.9788,254.0249,255.7662,47014.0
2018-10-29 10:30:00,280.76,282.09,277.62,279.3,70122.0,255.9668,257.1794,253.1041,254.6357,70122.0
2018-10-29 11:00:00,279.59,279.85,277.65,278.81,28206.0,254.9001,255.1372,253.1314,254.189,28206.0
2018-10-29 11:30:00,278.93,280.7,278.31,279.44,35992.0,254.2984,255.9121,253.7332,254.7634,35992.0
2018-10-29 12:00:00,279.24,279.61,277.75,278.54,19333.0,254.581,254.9184,253.2226,253.9429,19333.0
2018-10-29 12:30:00,278.35,279.29,277.62,278.54,23161.0,253.7696,254.6266,253.1041,253.9429,23161.0
2018-10-29 13:00:00,278.75,279.58,277.53,277.72,25619.0,254.1343,254.891,253.022,253.1953,25619.0
2018-10-29 13:30:00,277.72,278.92,277.53,277.91,19791.0,253.1953,254.2893,253.022,253.3685,19791.0
2018-10-29 14:00:00,277.9,277.98,275.72,276.11,56840.0,253.3594,253.4323,251.3719,251.7274,56840.0
2018-10-29 14:30:00,275.89,277.32,275.85,276.47,59111.0,251.5269,252.8306,251.4904,252.0557,59111.0
2018-10-29 15:00:00,276.47,276.55,274.54,274.91,85059.0,252.0557,252.1286,250.2961,250.6334,85059.0
2018-10-29 15:30:00,274.93,275.84,272.33,275.63,102377.0,250.6516,251.4813,248.2812,251.2898,102377.0
2018-10-30 09:30:00,275.55,279.79,274.21,279.06,54128.0,251.2169,255.0825,249.9952,254.4169,54128.0
2018-10-30 10:00:00,279.41,281.48,277.63,281.13,55811.0,254.736,256.6232,253.1132,256.3041,55811.0
2018-10-30 10:30:00,281.05,281.5,277.05,277.99,105708.0,256.2312,256.6415,252.5844,253.4414,105708.0
2018-10-30 11:00:00,277.69,280.01,277.63,279.68,48665.0,253.1679,255.283,253.1132,254.9822,48665.0
2018-10-30 11:30:00,279.45,281.5,279.3,280.44,30329.0,254.7725,256.6415,254.6357,255.6751,30329.0
2018-10-30 12:00:00,280.54,281.55,280.09,280.45,15011.0,255.7662,256.687,255.356,255.6842,15011.0
2018-10-30 12:30:00,280.21,280.33,278.14,278.37,22984.0,255.4654,255.5748,253.5782,253.7879,22984.0
2018-10-30 13:00:00,278.19,278.88,277.56,277.98,16180.0,253.6238,254.2528,253.0494,253.4323,16180.0
2018-10-30 13:30:00,277.77,279.5,277.58,279.49,12378.0,253.2409,254.8181,253.0676,254.809,12378.0
2018-10-30 14:00:00,279.51,279.61,278.15,279.4,32387.0,254.8272,254.9184,253.5873,254.7269,32387.0
2018-10-30 14:30:00,279.37,281.06,278.82,280.65,36087.0,254.6996,256.2403,254.1981,255.8665,36087.0
2018-10-30 15:00:00,280.26,282.4,279.89,282.1,59608.0,255.511,257.462,255.1736,257.1885,59608.0
2018-10-30 15:30:00,282.2,283.34,282.05,283.15,112686.0,257.2797,258.319,257.1429,258.1458,112686.0
2018-10-31 09:30:00,286.1,287.64,284.62,287.41,41786.0,260.8353,262.2393,259.4859,262.0296,41786.0
2018-10-31 10:00:00,287.3,290.24,286.25,288.97,50839.0,261.9293,264.6097,260.972,263.4518,50839.0
2018-10-31 10:30:00,288.99,290.07,287.81,289.26,45291.0,263.47,264.4547,262.3942,263.7162,45291.0
2018-10-31 11:00:00,288.86,289.8,287.99,288.88,42239.0,263.3515,264.2085,262.5584,263.3698,42239.0
2018-10-31 11:30:00,288.72,288.93,287.48,288.15,40139.0,263.2239,263.4153,262.0934,262.7042,40139.0
2018-10-31 12:00:00,288.25,288.25,286.04,286.16,34878.0,262.7954,262.7954,260.7805,260.89,34878.0
2018-10-31 12:30:00,286.16,288.0,286.16,287.43,26621.0,260.89,262.5675,260.89,262.0478,26621.0
2018-10-31 13:00:00,287.42,287.5,286.05,286.29,20364.0,262.0387,262.1116,260.7897,261.0085,20364.0
2018-10-31 13:30:00,286.44,287.71,285.83,287.32,33257.0,261.1452,262.3031,260.5891,261.9475,33257.0
2018-10-31 14:00:00,287.33,287.93,286.78,287.59,28095.0,261.9566,262.5036,261.4552,262.1937,28095.0
2018-10-31 14:30:00,287.56,287.74,286.49,286.55,37921.0,262.1663,262.3304,261.1908,261.2455,37921.0
2018-10-31 15:00:00,286.46,288.11,286.45,287.48,28944.0,261.1635,262.6678,261.1543,262.0934,28944.0
2018-10-31 15:30:00,287.42,287.59,283.75,283.93,125520.0,262.0387,262.1937,258.6928,258.8569,125520.0
2018-11-01 09:30:00,284.82,285.21,279.71,280.24,44135.0,259.6683,260.0238,255.0095,255.4927,44135.0
2018-11-01 10:00:00,280.23,280.4,277.81,279.15,80931.0,255.4836,255.6386,253.2773,254.499,80931.0
2018-11-01 10:30:00,279.34,283.03,278.98,282.81,43905.0,254.6722,258.0364,254.344,257.8358,43905.0
2018-11-01 11:00:00,282.79,283.21,281.33,282.33,20497.0,257.8175,258.2005,256.4865,257.3982,20497.0
2018-11-01 11:30:00,282.42,283.79,282.06,282.82,14762.0,257.4802,258.7292,257.152,257.8449,14762.0
2018-11-01 12:00:00,282.6,283.46,282.3,282.5,15096.0,257.6443,258.4284,257.3708,257.5532,15096.0
2018-11-01 12:30:00,282.57,283.05,282.0,283.05,13118.0,257.617,258.0546,257.0973,258.0546,13118.0
2018-11-01 13:00:00,283.05,283.77,282.87,283.77,13962.0,258.0546,258.711,257.8905,258.711,13962.0
2018-11-01 13:30:00,284.0,284.93,283.76,284.77,32779.0,258.9207,259.7686,258.7019,259.6227,32779.0
2018-11-01 14:00:00,284.61,286.48,284.61,286.2,16967.0,259.4768,261.1817,259.4768,260.9264,16967.0
2018-11-01 14:30:00,286.3,287.43,286.3,286.71,30733.0,261.0176,262.0478,261.0176,261.3914,30733.0
2018-11-01 15:00:00,286.44,286.5,285.76,286.32,24156.0,261.1452,261.1999,260.5253,261.0358,24156.0
2018-11-01 15:30:00,286.26,287.67,286.26,286.53,78239.0,260.9811,262.2666,260.9811,261.2273,78239.0
2018-11-02 09:30:00,290.69,292.55,287.6,288.55,26442.0,265.0199,266.7157,262.2028,263.0689,26442.0
2018-11-02 10:00:00,288.74,291.96,287.94,290.65,42992.0,263.2421,266.1778,262.5128,264.9835,42992.0
2018-11-02 10:30:00,290.59,290.59,287.46,288.99,24871.0,264.9288,264.9288,262.0752,263.47,24871.0
2018-11-02 11:00:00,289.05,289.22,286.59,286.97,29775.0,263.5247,263.6797,261.282,261.6284,29775.0
2018-11-02 11:30:00,286.8,288.01,286.55,286.84,20578.0,261.4734,262.5766,261.2455,261.5099,20578.0
2018-11-02 12:00:00,286.93,287.37,286.34,287.29,12012.0,261.592,261.9931,261.0541,261.9202,12012.0
2018-11-02 12:30:00,287.16,287.16,284.61,285.65,29776.0,261.8016,261.8016,259.4768,260.425,29776.0
2018-11-02 13:00:00,285.59,287.22,285.09,286.8,10700.0,260.3703,261.8563,259.9144,261.4734,10700.0
2018-11-02 13:30:00,286.71,287.65,286.26,286.63,10307.0,261.3914,262.2484,260.9811,261.3184,10307.0
2018-11-02 14:00:00,286.52,289.3,285.81,289.3,18448.0,261.2182,263.7527,260.5709,263.7527,18448.0
2018-11-02 14:30:00,289.06,289.07,288.04,288.75,18358.0,263.5339,263.543,262.6039,263.2512,18358.0
2018-11-02 15:00:00,288.89,289.82,287.94,289.82,24221.0,263.3789,264.2267,262.5128,264.2267,24221.0
2018-11-02 15:30:00,289.71,289.97,288.9,289.33,53767.0,264.1265,264.3635,263.388,263.78,53767.0
2018-11-05 09:30:00,289.25,290.93,286.81,286.81,31175.0,263.7071,265.2387,261.4826,261.4826,31175.0
2018-11-05 10:00:00,286.76,287.44,285.21,286.5,22507.0,261.437,262.0569,260.0238,261.1999,22507.0
2018-11-05 10:30:00,286.79,287.16,284.49,285.84,27179.0,261.4643,261.8016,259.3674,260.5982,27179.0
2018-11-05 11:00:00,285.93,286.75,285.29,285.89,14656.0,260.6803,261.4279,260.0968,260.6438,14656.0
2018-11-05 11:30:00,285.72,287.93,285.38,287.93,16421.0,260.4888,262.5036,260.1788,262.5036,16421.0
2018-11-05 12:00:00,287.65,287.81,286.79,286.95,12496.0,262.2484,262.3942,261.4643,261.6102,12496.0
2018-11-05 12:30:00,286.74,287.11,286.29,286.63,14598.0,261.4187,261.7561,261.0085,261.3184,14598.0
2018-11-05 13:00:00,286.41,287.77,286.32,287.3,8947.0,261.1179,262.3578,261.0358,261.9293,8947.0
2018-11-05 13:30:00,287.22,287.63,286.91,287.34,10346.0,261.8563,262.2301,261.5737,261.9657,10346.0
2018-11-05 14:00:00,287.39,288.59,287.13,288.36,20294.0,262.0113,263.1054,261.7743,262.8957,20294.0
2018-11-05 14:30:00,288.34,288.6,287.37,287.95,32878.0,262.8774,263.1145,261.9931,262.5219,32878.0
2018-11-05 15:00:00,287.48,287.97,286.22,286.64,25273.0,262.0934,262.5401,260.9447,261.3276,25273.0
2018-11-05 15:30:00,286.76,287.6,286.12,286.86,80269.0,261.437,262.2028,260.8535,261.5281,80269.0
2018-11-06 09:30:00,284.35,289.26,282.86,288.42,62727.0,259.2398,263.7162,257.8814,262.9504,62727.0
2018-11-06 10:00:00,287.77,287.77,285.47,286.0,36871.0,262.3578,262.3578,260.2609,260.7441,36871.0
2018-11-06 10:30:00,286.24,288.6,286.11,286.78,31728.0,260.9629,263.1145,260.8444,261.4552,31728.0
2018-11-06 11:00:00,287.11,288.56,286.61,288.56,22024.0,261.7561,263.078,261.3002,263.078,22024.0
2018-11-06 11:30:00,288.32,288.94,287.82,288.93,9144.0,262.8592,263.4245,262.4034,263.4153,9144.0
2018-11-06 12:00:00,288.84,289.27,287.78,287.97,8520.0,263.3333,263.7253,262.3669,262.5401,8520.0
2018-11-06 12:30:00,288.08,289.27,288.0,288.76,15135.0,262.6404,263.7253,262.5675,263.2604,15135.0
2018-11-06 13:00:00,288.68,288.86,288.16,288.16,12625.0,263.1874,263.3515,262.7133,262.7133,12625.0
2018-11-06 13:30:00,288.1,289.49,287.89,289.32,11577.0,262.6586,263.9259,262.4672,263.7709,11577.0
2018-11-06 14:00:00,289.5,289.81,287.52,287.77,14263.0,263.935,264.2176,262.1299,262.3578,14263.0
2018-11-06 14:30:00,287.62,289.42,287.47,288.67,10930.0,262.221,263.8621,262.0843,263.1783,10930.0
2018-11-06 15:00:00,288.63,289.07,288.19,288.19,29479.0,263.1418,263.543,262.7407,262.7407,29479.0
2018-11-06 15:30:00,288.2,288.42,286.88,287.58,82342.0,262.7498,262.9504,261.5464,262.1846,82342.0
2018-11-07 09:30:00,290.46,292.33,289.46,291.36,14689.0,264.8102,266.5151,263.8985,265.6308,14689.0
2018-11-07 10:00:00,291.09,292.19,287.9,288.1,20499.0,265.3846,266.3875,262.4763,262.6586,20499.0
2018-11-07 10:30:00,289.02,290.57,288.73,289.36,19407.0,263.4974,264.9105,263.233,263.8074,19407.0
2018-11-07 11:00:00,289.52,291.5,289.0,291.28,17153.0,263.9532,265.7584,263.4792,265.5578,17153.0
2018-11-07 11:30:00,291.28,294.27,291.17,293.88,42009.0,265.5578,268.2838,265.4575,267.9282,42009.0
2018-11-07 12:00:00,293.68,294.5,293.66,293.87,15692.0,267.7459,268.4935,267.7276,267.9191,15692.0
2018-11-07 12:30:00,293.86,295.76,293.75,295.31,12080.0,267.91,269.6422,267.8097,269.2319,12080.0
2018-11-07 13:00:00,295.48,295.74,294.66,295.01,9561.0,269.3869,269.624,268.6393,268.9584,9561.0
2018-11-07 13:30:00,294.89,295.08,293.39,294.35,16358.0,268.849,269.0223,267.4815,268.3567,16358.0
2018-11-07 14:00:00,294.5,295.2,294.33,295.01,6715.0,268.4935,269.1317,268.3385,268.9584,6715.0
2018-11-07 14:30:00,294.82,295.72,294.64,294.64,17280.0,268.7852,269.6057,268.6211,268.6211,17280.0
2018-11-07 15:00:00,294.59,296.3,294.45,296.28,21859.0,268.5755,270.1345,268.4479,270.1163,21859.0
2018-11-07 15:30:00,296.15,296.79,295.59,296.11,55003.0,269.9978,270.5812,269.4872,269.9613,55003.0
2018-11-08 09:30:00,294.36,295.87,293.41,294.28,14912.0,269.6114,270.9944,268.7413,269.5381,14912.0
2018-11-08 10:00:00,294.03,295.09,292.07,293.24,13743.0,269.3091,270.28,267.5139,268.5856,13743.0
2018-11-08 10:30:00,293.3,294.79,293.27,294.78,16479.0,268.6405,270.0053,268.613,269.9961,16479.0
2018-11-08 11:00:00,294.36,295.39,294.28,294.67,16127.0,269.6114,270.5548,269.5381,269.8953,16127.0
2018-11-08 11:30:00,295.0,296.07,295.0,295.21,6484.0,270.1976,271.1776,270.1976,270.3899,6484.0
2018-11-08 12:00:00,295.1,296.27,294.5,295.76,10121.0,270.2892,271.3608,269.7396,270.8937,10121.0
2018-11-08 12:30:00,295.72,296.01,293.88,293.92,10116.0,270.8571,271.1227,269.1718,269.2084,10116.0
2018-11-08 13:00:00,293.8,294.33,293.77,294.13,8819.0,269.0985,269.5839,269.071,269.4007,8819.0
2018-11-08 13:30:00,293.87,294.52,293.78,294.12,6721.0,269.1626,269.758,269.0802,269.3916,6721.0
2018-11-08 14:00:00,294.34,295.37,293.38,293.6,13000.0,269.5931,270.5365,268.7138,268.9153,13000.0
2018-11-08 14:30:00,293.51,293.64,292.82,293.24,9964.0,268.8329,268.9519,268.2009,268.5856,9964.0
2018-11-08 15:00:00,293.06,293.49,292.53,292.63,20193.0,268.4207,268.8146,267.9353,268.0269,20193.0
2018-11-08 15:30:00,292.61,293.41,292.26,293.15,60897.0,268.0085,268.7413,267.688,268.5031,60897.0
2018-11-09 09:30:00,290.76,292.57,289.49,290.31,9679.0,266.3141,267.9719,265.1509,265.9019,9679.0
2018-11-09 10:00:00,289.99,291.47,289.09,291.13,22653.0,265.6088,266.9644,264.7845,266.653,22653.0
2018-11-09 10:30:00,291.11,292.0,290.27,291.74,23220.0,266.6347,267.4498,265.8653,267.2117,23220.0
2018-11-09 11:00:00,291.75,292.24,289.86,291.06,36547.0,267.2208,267.6696,265.4897,266.5889,36547.0
2018-11-09 11:30:00,291.14,291.14,289.7,290.16,17063.0,266.6621,266.6621,265.3432,265.7645,17063.0
2018-11-09 12:00:00,290.03,290.57,289.7,290.45,13628.0,265.6455,266.1401,265.3432,266.0301,13628.0
2018-11-09 12:30:00,290.45,291.75,290.26,291.05,13158.0,266.0301,267.2208,265.8561,266.5797,13158.0
2018-11-09 13:00:00,290.83,291.19,290.08,290.52,7407.0,266.3782,266.7079,265.6912,266.0943,7407.0
2018-11-09 13:30:00,290.39,290.74,289.7,290.34,16098.0,265.9752,266.2958,265.3432,265.9294,16098.0
2018-11-09 14:00:00,290.34,291.23,289.84,290.31,17064.0,265.9294,266.7446,265.4714,265.9019,17064.0
2018-11-09 14:30:00,290.21,292.62,290.21,292.25,23715.0,265.8103,268.0177,265.8103,267.6788,23715.0
2018-11-09 15:00:00,292.16,293.67,291.91,293.6,39514.0,267.5964,268.9794,267.3674,268.9153,39514.0
2018-11-09 15:30:00,293.78,294.83,293.63,293.85,48058.0,269.0802,270.0419,268.9428,269.1443,48058.0
2018-11-12 09:30:00,293.99,294.47,290.99,291.03,34136.0,269.2725,269.7122,266.5247,266.5614,34136.0
2018-11-12 10:00:00,290.82,292.79,290.06,291.65,18829.0,266.369,268.1734,265.6729,267.1292,18829.0
2018-11-12 10:30:00,291.81,291.98,290.42,291.13,14497.0,267.2758,267.4315,266.0027,266.653,14497.0
2018-11-12 11:00:00,291.0,291.0,288.96,290.22,30076.0,266.5339,266.5339,264.6654,265.8195,30076.0
2018-11-12 11:30:00,290.21,291.2,289.9,291.04,16903.0,265.8103,266.7171,265.5264,266.5705,16903.0
2018-11-12 12:00:00,291.26,293.59,291.16,293.0,26558.0,266.772,268.9061,266.6804,268.3657,26558.0
2018-11-12 12:30:00,292.85,293.13,291.83,291.83,19878.0,268.2284,268.4848,267.2941,267.2941,19878.0
2018-11-12 13:00:00,291.68,292.05,290.72,291.35,7813.0,267.1567,267.4956,266.2774,266.8545,7813.0
2018-11-12 13:30:00,291.23,293.2,291.23,292.98,16702.0,266.7446,268.5489,266.7446,268.3474,16702.0
2018-11-12 14:00:00,292.99,294.02,292.96,292.96,12418.0,268.3566,269.3,268.3291,268.3291,12418.0
2018-11-12 14:30:00,293.19,295.35,292.85,292.85,21811.0,268.5398,270.5182,268.2284,268.2284,21811.0
2018-11-12 15:00:00,292.71,293.42,292.08,292.82,26539.0,268.1001,268.7504,267.5231,268.2009,26539.0
2018-11-12 15:30:00,292.73,293.03,290.91,291.65,64160.0,268.1184,268.3932,266.4515,267.1292,64160.0
2018-11-13 09:30:00,292.21,293.96,291.22,293.14,18241.0,267.6422,269.245,266.7354,268.494,18241.0
2018-11-13 10:00:00,292.92,295.19,292.08,293.24,19822.0,268.2925,270.3716,267.5231,268.5856,19822.0
2018-11-13 10:30:00,293.41,294.28,293.12,293.97,21460.0,268.7413,269.5381,268.4757,269.2542,21460.0
2018-11-13 11:00:00,293.71,296.53,293.58,296.29,39737.0,269.0161,271.599,268.897,271.3791,39737.0
2018-11-13 11:30:00,296.29,298.81,295.98,298.81,62276.0,271.3791,273.6873,271.0952,273.6873,62276.0
2018-11-13 12:00:00,298.81,299.03,294.82,296.79,44961.0,273.6873,273.8888,270.0327,271.8371,44961.0
2018-11-13 12:30:00,296.63,296.82,295.17,295.7,8910.0,271.6906,271.8646,270.3533,270.8387,8910.0
2018-11-13 13:00:00,295.96,296.33,294.94,295.31,9896.0,271.0769,271.4158,270.1426,270.4815,9896.0
2018-11-13 13:30:00,295.43,295.47,294.4,294.63,9800.0,270.5914,270.6281,269.648,269.8587,9800.0
2018-11-13 14:00:00,294.59,294.92,293.72,294.86,21083.0,269.8221,270.1243,269.0252,270.0694,21083.0
2018-11-13 14:30:00,294.65,295.28,293.78,294.85,13576.0,269.877,270.4541,269.0802,270.0602,13576.0
2018-11-13 15:00:00,294.6,296.07,294.6,295.76,24575.0,269.8312,271.1776,269.8312,270.8937,24575.0
2018-11-13 15:30:00,295.75,296.96,295.0,296.03,75182.0,270.8845,271.9928,270.1976,271.141,75182.0
2018-11-14 09:30:00,296.91,302.31,296.64,302.2,39028.0,271.947,276.893,271.6997,276.7922,39028.0
2018-11-14 10:00:00,302.09,302.47,300.26,301.38,33052.0,276.6915,277.0395,275.0154,276.0412,33052.0
2018-11-14 10:30:00,301.2,302.02,300.75,301.59,37317.0,275.8763,276.6274,275.4642,276.2335,37317.0
2018-11-14 11:00:00,301.72,301.8,300.89,301.25,56057.0,276.3526,276.4259,275.5924,275.9221,56057.0
2018-11-14 11:30:00,301.38,301.46,300.09,301.43,60209.0,276.0412,276.1145,274.8596,276.087,60209.0
2018-11-14 12:00:00,301.46,301.46,300.1,300.49,14209.0,276.1145,276.1145,274.8688,275.226,14209.0
2018-11-14 12:30:00,300.35,300.56,298.94,299.53,22569.0,275.0978,275.2901,273.8063,274.3467,22569.0
2018-11-14 13:00:00,299.6,299.86,298.47,298.74,13100.0,274.4108,274.649,273.3759,273.6232,13100.0
2018-11-14 13:30:00,298.74,299.14,298.18,299.1,15550.0,273.6232,273.9895,273.1102,273.9529,15550.0
2018-11-14 14:00:00,298.88,300.49,297.5,299.28,16647.0,273.7514,275.226,272.4874,274.1178,16647.0
2018-11-14 14:30:00,299.0,300.27,298.46,300.13,17275.0,273.8613,275.0245,273.3667,274.8963,17275.0
2018-11-14 15:00:00,300.02,301.92,299.94,301.81,29774.0,274.7955,276.5358,274.7223,276.435,29774.0
2018-11-14 15:30:00,301.85,302.1,300.04,300.42,68218.0,276.4717,276.7007,274.8139,275.1619,68218.0
2018-11-15 09:30:00,299.52,299.68,296.5,299.2,23595.0,274.3376,274.4841,271.5715,274.0445,23595.0
2018-11-15 10:00:00,299.16,300.44,297.97,300.44,18753.0,274.0078,275.1802,272.9179,275.1802,18753.0
2018-11-15 10:30:00,300.42,300.82,299.06,299.52,17842.0,275.1619,275.5283,273.9162,274.3376,17842.0
2018-11-15 11:00:00,299.24,299.82,298.76,299.54,19949.0,274.0811,274.6123,273.6415,274.3559,19949.0
2018-11-15 11:30:00,299.54,300.09,298.92,299.17,22248.0,274.3559,274.8596,273.788,274.017,22248.0
2018-11-15 12:00:00,299.33,299.97,298.59,299.87,17613.0,274.1635,274.7497,273.4858,274.6581,17613.0
2018-11-15 12:30:00,299.78,300.52,298.6,298.6,13063.0,274.5757,275.2535,273.4949,273.4949,13063.0
2018-11-15 13:00:00,298.75,302.45,297.63,302.45,30381.0,273.6323,277.0212,272.6065,277.0212,30381.0
2018-11-15 13:30:00,302.67,305.04,302.64,304.62,20382.0,277.2227,279.3935,277.1953,279.0088,20382.0
2018-11-15 14:00:00,304.74,305.81,304.38,305.76,13702.0,279.1187,280.0987,278.789,280.0529,13702.0
2018-11-15 14:30:00,305.89,307.25,305.12,305.23,49032.0,280.172,281.4177,279.4667,279.5675,49032.0
2018-11-15 15:00:00,305.09,306.15,303.35,303.35,46487.0,279.4393,280.4101,277.8456,277.8456,46487.0
2018-11-15 15:30:00,303.35,306.23,303.35,306.11,91913.0,277.8456,280.4834,277.8456,280.3735,91913.0
2018-11-16 09:30:00,304.66,309.29,302.73,309.29,43658.0,279.0454,283.2862,277.2777,283.2862,43658.0
2018-11-16 10:00:00,309.21,309.7,305.64,305.64,27313.0,283.2129,283.6617,279.943,279.943,27313.0
2018-11-16 10:30:00,305.55,307.73,305.13,305.14,18902.0,279.8606,281.8573,279.4759,279.4851,18902.0
2018-11-16 11:00:00,305.44,306.55,304.86,305.87,22862.0,279.7598,280.7765,279.2286,280.1537,22862.0
2018-11-16 11:30:00,305.83,305.97,304.69,304.99,16435.0,280.1171,280.2453,279.0729,279.3477,16435.0
2018-11-16 12:00:00,305.23,307.1,304.88,306.6,17982.0,279.5675,281.2803,279.2469,280.8223,17982.0
2018-11-16 12:30:00,306.85,309.36,306.79,308.9,28291.0,281.0513,283.3503,280.9963,282.9289,28291.0
2018-11-16 13:00:00,308.9,308.9,306.84,307.39,19325.0,282.9289,282.9289,281.0421,281.5459,19325.0
2018-11-16 13:30:00,307.38,307.71,306.42,307.66,10850.0,281.5367,281.839,280.6574,281.7932,10850.0
2018-11-16 14:00:00,307.65,309.42,307.65,309.27,30052.0,281.784,283.4052,281.784,283.2678,30052.0
2018-11-16 14:30:00,309.27,309.62,308.8,309.32,15002.0,283.2678,283.5884,282.8373,283.3136,15002.0
2018-11-16 15:00:00,309.36,310.67,309.04,310.64,32713.0,283.3503,284.5501,283.0572,284.5226,32713.0
2018-11-16 15:30:00,310.5,311.45,310.0,310.56,113615.0,284.3944,285.2645,283.9365,284.4494,113615.0
2018-11-19 09:30:00,309.52,314.7,309.52,313.43,45582.0,283.4968,288.2413,283.4968,287.0781,45582.0
2018-11-19 10:00:00,313.12,313.42,310.43,311.09,18184.0,286.7941,287.0689,284.3303,284.9348,18184.0
2018-11-19 10:30:00,311.29,313.04,310.63,312.0,19337.0,285.118,286.7209,284.5135,285.7683,19337.0
2018-11-19 11:00:00,312.22,312.87,311.09,311.82,20131.0,285.9698,286.5652,284.9348,285.6034,20131.0
2018-11-19 11:30:00,311.94,312.75,311.4,312.12,27558.0,285.7133,286.4552,285.2187,285.8782,27558.0
2018-11-19 12:00:00,311.89,313.22,311.74,312.59,24154.0,285.6676,286.8857,285.5302,286.3087,24154.0
2018-11-19 12:30:00,312.73,314.53,312.39,314.21,45628.0,286.4369,288.0856,286.1255,287.7925,45628.0
2018-11-19 13:00:00,314.31,314.31,312.84,312.96,17684.0,287.8841,287.8841,286.5377,286.6476,17684.0
2018-11-19 13:30:00,312.78,313.06,311.39,311.39,15007.0,286.4827,286.7392,285.2096,285.2096,15007.0
2018-11-19 14:00:00,311.24,311.3,309.25,309.95,34700.0,285.0722,285.1272,283.2495,283.8907,34700.0
2018-11-19 14:30:00,309.58,309.78,308.16,308.56,23188.0,283.5518,283.735,282.2512,282.6175,23188.0
2018-11-19 15:00:00,308.42,308.7,306.88,307.06,28595.0,282.4893,282.7458,281.0788,281.2436,28595.0
2018-11-19 15:30:00,307.33,307.45,304.59,305.1,114254.0,281.4909,281.6008,278.9813,279.4484,114254.0
2018-11-20 09:30:00,299.5,303.05,295.95,297.86,74576.0,274.3193,277.5708,271.0677,272.8171,74576.0
2018-11-20 10:00:00,297.34,299.17,295.01,298.5,45973.0,272.3409,274.017,270.2068,273.4033,45973.0
2018-11-20 10:30:00,298.71,300.11,297.6,299.22,39908.0,273.5957,274.878,272.579,274.0628,39908.0
2018-11-20 11:00:00,299.58,300.0,297.9,298.0,18455.0,274.3925,274.7772,272.8538,272.9454,18455.0
2018-11-20 11:30:00,298.12,300.0,297.35,299.43,17692.0,273.0553,274.7772,272.35,274.2551,17692.0
2018-11-20 12:00:00,299.37,300.01,298.11,298.56,14326.0,274.2002,274.7864,273.0461,273.4583,14326.0
2018-11-20 12:30:00,298.39,299.0,297.7,298.31,13761.0,273.3026,273.8613,272.6706,273.2293,13761.0
2018-11-20 13:00:00,298.24,298.59,296.24,296.63,13510.0,273.1652,273.4858,271.3333,271.6906,13510.0
2018-11-20 13:30:00,296.5,297.65,296.23,296.57,12875.0,271.5715,272.6248,271.3242,271.6356,12875.0
2018-11-20 14:00:00,296.28,297.32,295.4,296.49,14833.0,271.37,272.3225,270.564,271.5623,14833.0
2018-11-20 14:30:00,296.76,298.53,296.65,297.06,15341.0,271.8096,273.4308,271.7089,272.0844,15341.0
2018-11-20 15:00:00,297.12,297.63,295.73,297.44,16902.0,272.1394,272.6065,270.8662,272.4325,16902.0
2018-11-20 15:30:00,297.19,298.22,296.83,296.99,52357.0,272.2035,273.1469,271.8737,272.0203,52357.0
2018-11-21 09:30:00,298.08,300.28,295.81,299.5,21046.0,273.0186,275.0337,270.9395,274.3193,21046.0
2018-11-21 10:00:00,299.34,301.0,299.3,300.45,19294.0,274.1727,275.6931,274.1361,275.1894,19294.0
2018-11-21 10:30:00,299.95,302.29,299.9,301.78,12978.0,274.7314,276.8747,274.6856,276.4076,12978.0
2018-11-21 11:00:00,301.37,302.5,301.29,301.73,12200.0,276.032,277.067,275.9588,276.3618,12200.0
2018-11-21 11:30:00,301.79,303.28,301.79,302.6,9314.0,276.4167,277.7814,276.4167,277.1586,9314.0
2018-11-21 12:00:00,302.67,304.15,302.54,303.55,9419.0,277.2227,278.5783,277.1037,278.0287,9419.0
2018-11-21 12:30:00,303.26,303.55,302.63,302.96,9344.0,277.7631,278.0287,277.1861,277.4884,9344.0
2018-11-21 13:00:00,303.0,303.7,302.97,303.6,5100.0,277.525,278.1661,277.4975,278.0745,5100.0
2018-11-21 13:30:00,303.7,304.72,303.63,304.18,5310.0,278.1661,279.1004,278.102,278.6058,5310.0
2018-11-21 14:00:00,303.83,305.62,303.51,305.44,12705.0,278.2852,279.9247,277.9921,279.7598,12705.0
2018-11-21 14:30:00,305.48,305.48,304.15,304.15,10542.0,279.7965,279.7965,278.5783,278.5783,10542.0
2018-11-21 15:00:00,304.3,304.97,302.95,303.31,22016.0,278.7157,279.3294,277.4792,277.8089,22016.0
2018-11-21 15:30:00,303.21,303.21,302.32,302.65,51948.0,277.7173,277.7173,276.9022,277.2044,51948.0
2018-11-23 09:30:00,301.21,301.49,299.09,300.72,16195.0,275.8855,276.1419,273.9437,275.4367,16195.0
2018-11-23 10:00:00,300.71,301.26,300.2,300.42,5200.0,275.4275,275.9313,274.9604,275.1619,5200.0
2018-11-23 10:30:00,300.6,301.75,299.75,299.92,7662.0,275.3268,276.3801,274.5482,274.7039,7662.0
2018-11-23 11:00:00,299.92,300.61,299.73,300.16,13943.0,274.7039,275.3359,274.5299,274.9238,13943.0
2018-11-23 11:30:00,300.17,300.17,298.57,298.58,9139.0,274.9329,274.9329,273.4674,273.4766,9139.0
2018-11-23 12:00:00,298.47,298.87,297.95,298.42,7300.0,273.3759,273.7422,272.8996,273.3301,7300.0
2018-11-23 12:30:00,298.34,299.77,297.8,297.8,16104.0,273.2568,274.5666,272.7622,272.7622,16104.0
2018-11-26 09:30:00,300.85,307.54,300.64,307.01,28779.0,275.5558,281.6833,275.3634,281.1978,28779.0
2018-11-26 10:00:00,307.27,308.81,306.57,307.62,20716.0,281.436,282.8465,280.7948,281.7566,20716.0
2018-11-26 10:30:00,307.48,307.73,305.02,305.99,17351.0,281.6283,281.8573,279.3752,280.2636,17351.0
2018-11-26 11:00:00,306.03,306.63,305.17,305.3,18520.0,280.3002,280.8498,279.5125,279.6316,18520.0
2018-11-26 11:30:00,305.29,305.66,304.29,304.73,15321.0,279.6225,279.9613,278.7065,279.1095,15321.0
2018-11-26 12:00:00,304.89,305.8,304.86,305.34,10452.0,279.2561,280.0896,279.2286,279.6683,10452.0
2018-11-26 12:30:00,305.45,305.46,304.15,305.1,10138.0,279.769,279.7782,278.5783,279.4484,10138.0
2018-11-26 13:00:00,305.07,306.48,304.78,306.12,10862.0,279.421,280.7124,279.1553,280.3827,10862.0
2018-11-26 13:30:00,306.33,307.1,305.73,306.84,14727.0,280.575,281.2803,280.0255,281.0421,14727.0
2018-11-26 14:00:00,306.83,308.26,306.56,307.82,15745.0,281.033,282.3427,280.7857,281.9397,15745.0
2018-11-26 14:30:00,307.93,308.38,306.3,306.97,13618.0,282.0405,282.4527,280.5475,281.1612,13618.0
2018-11-26 15:00:00,307.28,308.01,306.84,307.59,22006.0,281.4451,282.1138,281.0421,281.7291,22006.0
2018-11-26 15:30:00,307.47,309.04,307.38,307.95,75371.0,281.6192,283.0572,281.5367,282.0588,75371.0
2018-11-27 09:30:00,307.81,307.81,305.14,305.98,16913.0,281.9306,281.9306,279.4851,280.2544,16913.0
2018-11-27 10:00:00,306.05,308.14,305.46,305.52,16881.0,280.3186,282.2328,279.7782,279.8331,16881.0
2018-11-27 10:30:00,305.44,305.5,303.02,304.88,31004.0,279.7598,279.8148,277.5433,279.2469,31004.0
2018-11-27 11:00:00,304.89,305.18,303.44,304.36,20410.0,279.2561,279.5217,277.928,278.7706,20410.0
2018-11-27 11:30:00,304.51,304.78,302.97,303.53,21246.0,278.908,279.1553,277.4975,278.0104,21246.0
2018-11-27 12:00:00,303.41,304.19,303.14,303.14,17114.0,277.9005,278.6149,277.6532,277.6532,17114.0
2018-11-27 12:30:00,303.09,303.94,302.79,303.62,11016.0,277.6074,278.386,277.3326,278.0929,11016.0
2018-11-27 13:00:00,303.93,304.26,303.0,303.72,22140.0,278.3768,278.6791,277.525,278.1845,22140.0
2018-11-27 13:30:00,303.79,304.58,303.2,304.49,11093.0,278.2486,278.9721,277.7082,278.8897,11093.0
2018-11-27 14:00:00,304.56,305.0,303.15,303.16,21837.0,278.9538,279.3568,277.6624,277.6715,21837.0
2018-11-27 14:30:00,303.46,304.28,303.41,303.87,20117.0,277.9463,278.6974,277.9005,278.3218,20117.0
2018-11-27 15:00:00,303.93,304.45,303.5,304.21,23262.0,278.3768,278.8531,277.9829,278.6333,23262.0
2018-11-27 15:30:00,304.25,304.47,303.74,304.47,44211.0,278.6699,278.8714,278.2028,278.8714,44211.0
2018-11-28 09:30:00,305.15,307.64,303.22,305.19,14292.0,279.4942,281.7749,277.7265,279.5309,14292.0
2018-11-28 10:00:00,305.28,305.7,302.7,302.73,15798.0,279.6133,279.998,277.2502,277.2777,15798.0
2018-11-28 10:30:00,302.82,302.9,301.66,302.41,19359.0,277.3601,277.4334,276.2976,276.9846,19359.0
2018-11-28 11:00:00,302.56,303.75,302.19,302.52,35913.0,277.122,278.2119,276.7831,277.0853,35913.0
2018-11-28 11:30:00,302.53,302.63,300.78,301.36,27788.0,277.0945,277.1861,275.4916,276.0229,27788.0
2018-11-28 12:00:00,301.35,305.46,301.3,304.43,51509.0,276.0137,279.7782,275.9679,278.8348,51509.0
2018-11-28 12:30:00,304.35,307.37,303.86,306.65,31628.0,278.7615,281.5276,278.3127,280.8681,31628.0
2018-11-28 13:00:00,306.58,307.86,306.2,307.86,15397.0,280.804,281.9764,280.4559,281.9764,15397.0
2018-11-28 13:30:00,307.81,309.35,307.52,309.12,16362.0,281.9306,283.3411,281.665,283.1304,16362.0
2018-11-28 14:00:00,309.16,309.99,308.88,309.93,20550.0,283.1671,283.9273,282.9106,283.8723,20550.0
2018-11-28 14:30:00,309.87,310.91,309.66,309.66,17950.0,283.8174,284.7699,283.625,283.625,17950.0
2018-11-28 15:00:00,309.71,310.47,308.79,310.47,23342.0,283.6708,284.3669,282.8282,284.3669,23342.0
2018-11-28 15:30:00,310.54,311.88,310.26,311.68,48222.0,284.4311,285.6584,284.1746,285.4752,48222.0
2018-11-29 09:30:00,309.87,312.83,309.87,312.25,33110.0,283.8174,286.5285,283.8174,285.9973,33110.0
2018-11-29 10:00:00,312.25,312.26,310.79,312.11,19828.0,285.9973,286.0064,284.66,285.8691,19828.0
2018-11-29 10:30:00,312.11,313.17,309.11,309.11,38063.0,285.8691,286.8399,283.1213,283.1213,38063.0
2018-11-29 11:00:00,309.48,311.78,308.97,311.57,20657.0,283.4602,285.5668,282.9931,285.3745,20657.0
2018-11-29 11:30:00,312.0,312.83,311.71,312.83,6988.0,285.7683,286.5285,285.5027,286.5285,6988.0
2018-11-29 12:00:00,312.74,312.74,311.0,311.26,16423.0,286.4461,286.4461,284.8524,285.0905,16423.0
2018-11-29 12:30:00,311.38,311.95,311.03,311.95,10038.0,285.2004,285.7225,284.8799,285.7225,10038.0
2018-11-29 13:00:00,311.82,311.97,311.12,311.22,10945.0,285.6034,285.7408,284.9623,285.0539,10945.0
2018-11-29 13:30:00,311.19,313.12,311.06,313.09,11699.0,285.0264,286.7941,284.9073,286.7667,11699.0
2018-11-29 14:00:00,312.85,313.62,312.43,312.43,16003.0,286.5468,287.2521,286.1622,286.1622,16003.0
2018-11-29 14:30:00,312.37,313.81,312.17,313.31,19989.0,286.1072,287.4261,285.924,286.9682,19989.0
2018-11-29 15:00:00,313.5,313.5,313.04,313.36,15588.0,287.1422,287.1422,286.7209,287.014,15588.0
2018-11-29 15:30:00,313.21,313.22,310.87,311.19,67904.0,286.8766,286.8857,284.7333,285.0264,67904.0
2018-11-30 09:30:00,311.21,313.27,309.1,312.63,15441.0,285.0447,286.9315,283.1121,286.3453,15441.0
2018-11-30 10:00:00,313.05,314.55,312.62,313.88,23800.0,286.73,288.1039,286.3362,287.4902,23800.0
2018-11-30 10:30:00,313.87,314.28,312.41,312.43,19571.0,287.4811,287.8566,286.1438,286.1622,19571.0
2018-11-30 11:00:00,312.4,312.41,310.44,310.54,23536.0,286.1347,286.1438,284.3395,284.4311,23536.0
2018-11-30 11:30:00,310.57,312.31,310.21,312.31,9687.0,284.4585,286.0522,284.1288,286.0522,9687.0
2018-11-30 12:00:00,312.15,312.9,310.71,310.71,10815.0,285.9057,286.5926,284.5868,284.5868,10815.0
2018-11-30 12:30:00,310.87,310.87,309.6,309.68,15141.0,284.7333,284.7333,283.5701,283.6434,15141.0
2018-11-30 13:00:00,309.92,313.19,309.84,312.92,14950.0,283.8632,286.8583,283.7899,286.611,14950.0
2018-11-30 13:30:00,313.12,313.5,311.99,312.99,11492.0,286.7941,287.1422,285.7591,286.6751,11492.0
2018-11-30 14:00:00,313.3,313.81,312.9,313.29,10595.0,286.959,287.4261,286.5926,286.9498,10595.0
2018-11-30 14:30:00,313.43,315.02,313.24,314.54,15708.0,287.0781,288.5344,286.9041,288.0948,15708.0
2018-11-30 15:00:00,314.73,315.08,314.35,314.88,18994.0,288.2688,288.5894,287.9207,288.4062,18994.0
2018-11-30 15:30:00,314.78,315.57,313.35,313.7,90422.0,288.3146,289.0382,287.0048,287.3254,90422.0
2018-12-03 09:30:00,317.9,321.07,317.14,317.24,26392.0,291.1723,294.0757,290.4762,290.5677,26392.0
2018-12-03 10:00:00,317.58,319.54,316.98,319.54,18565.0,290.8792,292.6744,290.3296,292.6744,18565.0
2018-12-03 10:30:00,319.96,319.96,316.65,316.84,25308.0,293.0591,293.0591,290.0274,290.2014,25308.0
2018-12-03 11:00:00,316.27,316.68,315.66,316.45,16107.0,289.6793,290.0548,289.1206,289.8442,16107.0
2018-12-03 11:30:00,316.59,316.75,314.91,315.11,13100.0,289.9724,290.1189,288.4336,288.6168,13100.0
2018-12-03 12:00:00,315.2,315.31,313.33,315.04,25486.0,288.6993,288.8,286.9865,288.5527,25486.0
2018-12-03 12:30:00,315.1,316.13,314.61,314.61,20723.0,288.6077,289.5511,288.1589,288.1589,20723.0
2018-12-03 13:00:00,314.93,315.2,314.38,314.72,13395.0,288.452,288.6993,287.9482,288.2596,13395.0
2018-12-03 13:30:00,314.6,314.77,313.0,313.32,11403.0,288.1497,288.3054,286.6842,286.9773,11403.0
2018-12-03 14:00:00,313.61,314.9,312.69,314.89,8027.0,287.2429,288.4245,286.4003,288.4153,8027.0
2018-12-03 14:30:00,314.98,314.98,314.17,314.72,16527.0,288.4978,288.4978,287.7559,288.2596,16527.0
2018-12-03 15:00:00,314.63,316.86,314.43,316.86,25559.0,288.1772,290.2197,287.994,290.2197,25559.0
2018-12-03 15:30:00,316.93,317.15,316.44,316.95,65092.0,290.2838,290.4853,289.835,290.3021,65092.0
2018-12-04 09:30:00,316.17,317.84,313.85,314.06,21263.0,289.5877,291.1173,287.4628,287.6551,21263.0
2018-12-04 10:00:00,314.49,314.63,312.91,314.61,23122.0,288.049,288.1772,286.6018,288.1589,23122.0
2018-12-04 10:30:00,314.81,315.36,313.55,313.63,43956.0,288.3421,288.8458,287.188,287.2613,43956.0
2018-12-04 11:00:00,313.6,313.98,312.33,312.6,24830.0,287.2338,287.5818,286.0706,286.3179,24830.0
2018-12-04 11:30:00,312.55,313.73,312.05,312.87,19446.0,286.2721,287.3529,285.8141,286.5652,19446.0
2018-12-04 12:00:00,312.86,312.89,308.27,308.27,23031.0,286.556,286.5835,282.3519,282.3519,23031.0
2018-12-04 12:30:00,307.8,308.36,306.57,307.03,14665.0,281.9214,282.4343,280.7948,281.2162,14665.0
2018-12-04 13:00:00,307.05,307.69,305.41,305.78,18728.0,281.2345,281.8207,279.7324,280.0713,18728.0
2018-12-04 13:30:00,305.78,307.66,304.17,307.46,10402.0,280.0713,281.7932,278.5966,281.61,10402.0
2018-12-04 14:00:00,307.27,308.16,306.05,306.05,17363.0,281.436,282.2512,280.3186,280.3186,17363.0
2018-12-04 14:30:00,306.21,307.43,305.64,305.64,21112.0,280.4651,281.5825,279.943,279.943,21112.0
2018-12-04 15:00:00,305.5,305.5,302.81,302.81,33959.0,279.8148,279.8148,277.351,277.351,33959.0
2018-12-04 15:30:00,302.83,303.24,300.32,300.6,146646.0,277.3693,277.7448,275.0703,275.3268,146646.0
2018-12-06 09:30:00,294.59,296.17,290.02,291.49,97226.0,269.8221,271.2692,265.6363,266.9827,97226.0
2018-12-06 10:00:00,291.56,294.99,291.28,293.14,41301.0,267.0468,270.1884,266.7904,268.494,41301.0
2018-12-06 10:30:00,293.04,293.27,291.1,291.65,29027.0,268.4024,268.613,266.6255,267.1292,29027.0
2018-12-06 11:00:00,291.65,291.72,289.58,290.06,59091.0,267.1292,267.1934,265.2333,265.6729,59091.0
2018-12-06 11:30:00,289.92,293.48,289.68,293.19,23043.0,265.5447,268.8054,265.3249,268.5398,23043.0
2018-12-06 12:00:00,293.24,295.66,292.69,295.66,24132.0,268.5856,270.8021,268.0818,270.8021,24132.0
2018-12-06 12:30:00,295.67,296.8,295.42,295.73,14107.0,270.8113,271.8463,270.5823,270.8662,14107.0
2018-12-06 13:00:00,295.71,295.72,293.97,294.34,11691.0,270.8479,270.8571,269.2542,269.5931,11691.0
2018-12-06 13:30:00,294.1,296.5,293.39,296.5,15168.0,269.3733,271.5715,268.723,271.5715,15168.0
2018-12-06 14:00:00,296.82,297.3,294.3,295.89,24582.0,271.8646,272.3042,269.5564,271.0128,24582.0
2018-12-06 14:30:00,295.98,297.71,295.02,297.65,18811.0,271.0952,272.6797,270.2159,272.6248,18811.0
2018-12-06 15:00:00,297.83,298.4,296.6,297.44,17428.0,272.7897,273.3117,271.6631,272.4325,17428.0
2018-12-06 15:30:00,297.66,300.23,297.62,299.58,47548.0,272.634,274.9879,272.5973,274.3925,47548.0
2018-12-07 09:30:00,300.35,303.16,299.86,300.8,16351.0,275.0978,277.6715,274.649,275.51,16351.0
2018-12-07 10:00:00,300.81,301.41,296.6,297.52,12768.0,275.5191,276.0687,271.6631,272.5057,12768.0
2018-12-07 10:30:00,297.56,298.01,295.74,298.0,13568.0,272.5424,272.9545,270.8754,272.9454,13568.0
2018-12-07 11:00:00,298.15,298.4,294.08,294.8,18594.0,273.0828,273.3117,269.3549,270.0144,18594.0
2018-12-07 11:30:00,294.77,295.76,293.48,293.52,12246.0,269.9869,270.8937,268.8054,268.842,12246.0
2018-12-07 12:00:00,293.71,294.3,292.68,293.51,18806.0,269.0161,269.5564,268.0727,268.8329,18806.0
2018-12-07 12:30:00,293.51,294.86,292.61,294.81,8777.0,268.8329,270.0694,268.0085,270.0236,8777.0
2018-12-07 13:00:00,294.52,295.48,293.01,293.51,20053.0,269.758,270.6372,268.3749,268.8329,20053.0
2018-12-07 13:30:00,293.37,293.65,291.07,291.55,30900.0,268.7046,268.9611,266.598,267.0377,30900.0
2018-12-07 14:00:00,291.38,292.82,290.5,292.04,12975.0,266.882,268.2009,266.0759,267.4865,12975.0
2018-12-07 14:30:00,292.16,292.17,289.26,289.33,38543.0,267.5964,267.6055,264.9402,265.0043,38543.0
2018-12-07 15:00:00,289.27,290.1,288.56,290.1,23680.0,264.9494,265.7096,264.299,265.7096,23680.0
2018-12-07 15:30:00,290.03,291.59,289.26,289.59,60682.0,265.6455,267.0743,264.9402,265.2424,60682.0
2018-12-10 09:30:00,288.11,289.42,282.34,283.6,39845.0,263.8869,265.0867,258.602,259.7561,39845.0
2018-12-10 10:00:00,283.59,287.16,283.43,284.55,44596.0,259.7469,263.0168,259.6004,260.6262,44596.0
2018-12-10 10:30:00,284.56,284.83,282.39,282.76,32703.0,260.6353,260.8826,258.6478,258.9867,32703.0
2018-12-10 11:00:00,282.81,282.81,280.35,282.24,43167.0,259.0325,259.0325,256.7793,258.5104,43167.0
2018-12-10 11:30:00,282.34,283.87,281.33,281.96,20836.0,258.602,260.0034,257.6769,258.2539,20836.0
2018-12-10 12:00:00,281.7,282.42,281.03,281.46,19766.0,258.0158,258.6753,257.4021,257.796,19766.0
2018-12-10 12:30:00,281.6,284.34,281.6,283.55,13196.0,257.9242,260.4338,257.9242,259.7103,13196.0
2018-12-10 13:00:00,283.65,284.56,283.11,283.39,15525.0,259.8019,260.6353,259.3073,259.5637,15525.0
2018-12-10 13:30:00,283.28,284.79,283.28,284.58,12215.0,259.463,260.846,259.463,260.6537,12215.0
2018-12-10 14:00:00,284.78,285.19,283.76,284.46,20886.0,260.8369,261.2124,259.9026,260.5438,20886.0
2018-12-10 14:30:00,284.48,286.24,284.18,284.34,14160.0,260.5621,262.1741,260.2873,260.4338,14160.0
2018-12-10 15:00:00,284.4,284.62,283.41,284.37,21745.0,260.4888,260.6903,259.582,260.4613,21745.0
2018-12-10 15:30:00,284.61,286.6,284.61,285.37,57985.0,260.6811,262.5038,260.6811,261.3772,57985.0
2018-12-11 09:30:00,286.87,291.42,286.87,290.85,28521.0,262.7511,266.9186,262.7511,266.3965,28521.0
2018-12-11 10:00:00,290.69,293.84,290.69,293.84,18675.0,266.25,269.1351,266.25,269.1351,18675.0
2018-12-11 10:30:00,293.86,293.86,291.54,292.5,15362.0,269.1534,269.1534,267.0285,267.9078,15362.0
2018-12-11 11:00:00,292.72,292.72,289.47,289.77,40479.0,268.1093,268.1093,265.1325,265.4073,40479.0
2018-12-11 11:30:00,289.97,290.37,289.19,289.86,27301.0,265.5905,265.9569,264.8761,265.4897,27301.0
2018-12-11 12:00:00,289.46,289.46,287.11,287.52,14400.0,265.1234,265.1234,262.971,263.3465,14400.0
2018-12-11 12:30:00,287.5,288.59,286.97,288.05,13866.0,263.3282,264.3265,262.8427,263.8319,13866.0
2018-12-11 13:00:00,287.97,288.85,287.82,287.87,7600.0,263.7586,264.5647,263.6213,263.6671,7600.0
2018-12-11 13:30:00,287.74,288.47,284.85,285.0,24517.0,263.548,264.2166,260.901,261.0384,24517.0
2018-12-11 14:00:00,284.88,286.03,284.08,286.03,50188.0,260.9284,261.9818,260.1957,261.9818,50188.0
2018-12-11 14:30:00,286.18,287.33,285.62,286.86,18700.0,262.1191,263.1725,261.6062,262.742,18700.0
2018-12-11 15:00:00,286.82,289.19,286.2,287.81,14793.0,262.7053,264.8761,262.1375,263.6121,14793.0
2018-12-11 15:30:00,287.81,289.13,286.43,286.73,45786.0,263.6121,264.8211,262.3481,262.6229,45786.0
2018-12-12 09:30:00,291.04,294.13,286.97,289.6,53346.0,266.5705,269.4007,262.8427,265.2516,53346.0
2018-12-12 10:00:00,289.75,293.08,288.33,290.8,20180.0,265.389,268.439,264.0884,266.3507,20180.0
2018-12-12 10:30:00,291.02,292.51,289.57,292.37,12907.0,266.5522,267.9169,265.2241,267.7887,12907.0
2018-12-12 11:00:00,292.15,293.0,291.56,292.27,15664.0,267.5872,268.3657,267.0468,267.6971,15664.0
2018-12-12 11:30:00,291.4,291.83,290.16,290.54,17218.0,266.9003,267.2941,265.7645,266.1126,17218.0
2018-12-12 12:00:00,290.68,291.09,289.77,290.86,25067.0,266.2408,266.6163,265.4073,266.4057,25067.0
2018-12-12 12:30:00,290.82,290.99,290.01,290.85,12731.0,266.369,266.5247,265.6271,266.3965,12731.0
2018-12-12 13:00:00,290.85,291.18,290.01,290.13,13031.0,266.3965,266.6988,265.6271,265.737,13031.0
2018-12-12 13:30:00,290.04,290.23,289.42,289.84,10229.0,265.6546,265.8286,265.0867,265.4714,10229.0
2018-12-12 14:00:00,290.02,290.56,289.18,289.49,15861.0,265.6363,266.1309,264.8669,265.1509,15861.0
2018-12-12 14:30:00,289.6,290.04,288.75,289.71,8416.0,265.2516,265.6546,264.4731,265.3524,8416.0
2018-12-12 15:00:00,289.39,290.55,289.1,289.74,17629.0,265.0593,266.1217,264.7936,265.3798,17629.0
2018-12-12 15:30:00,289.79,290.64,287.52,287.8,46357.0,265.4256,266.2042,263.3465,263.6029,46357.0
2018-12-13 09:30:00,288.79,290.75,287.01,287.54,21718.0,264.5097,266.3049,262.8794,263.3648,21718.0
2018-12-13 10:00:00,287.98,292.24,287.04,290.4,56207.0,263.7678,267.6696,262.9068,265.9843,56207.0
2018-12-13 10:30:00,289.84,290.05,288.45,289.26,22220.0,265.4714,265.6638,264.1983,264.9402,22220.0
2018-12-13 11:00:00,288.78,289.47,287.81,287.81,14043.0,264.5005,265.1325,263.6121,263.6121,14043.0
2018-12-13 11:30:00,287.49,289.09,287.29,287.73,12166.0,263.319,264.7845,263.1358,263.5388,12166.0
2018-12-13 12:00:00,287.64,287.64,284.06,284.2,54574.0,263.4564,263.4564,260.1774,260.3056,54574.0
2018-12-13 12:30:00,284.24,286.45,284.24,285.37,41610.0,260.3423,262.3664,260.3423,261.3772,41610.0
2018-12-13 13:00:00,285.42,286.11,284.5,285.75,11101.0,261.423,262.055,260.5804,261.7253,11101.0
2018-12-13 13:30:00,286.04,287.1,285.6,285.81,11912.0,261.9909,262.9618,261.5879,261.7803,11912.0
2018-12-13 14:00:00,285.87,285.87,284.57,285.5,24605.0,261.8352,261.8352,260.6445,261.4963,24605.0
2018-12-13 14:30:00,285.65,286.78,285.19,286.67,14082.0,261.6337,262.6687,261.2124,262.5679,14082.0
2018-12-13 15:00:00,286.71,286.75,284.88,285.38,20752.0,262.6046,262.6412,260.9284,261.3864,20752.0
2018-12-13 15:30:00,285.32,286.55,285.24,285.61,47252.0,261.3315,262.458,261.2582,261.5971,47252.0
2018-12-14 09:30:00,282.75,288.76,282.74,288.56,29022.0,258.9775,264.4822,258.9684,264.299,29022.0
2018-12-14 10:00:00,288.34,288.58,285.74,285.74,13200.0,264.0975,264.3174,261.7161,261.7161,13200.0
2018-12-14 10:30:00,285.71,287.16,285.05,285.7,10103.0,261.6887,263.0168,261.0842,261.6795,10103.0
2018-12-14 11:00:00,285.57,287.86,285.54,287.31,14511.0,261.5604,263.6579,261.533,263.1541,14511.0
2018-12-14 11:30:00,287.03,287.91,285.13,285.32,12811.0,262.8977,263.7037,261.1574,261.3315,12811.0
2018-12-14 12:00:00,285.48,286.45,285.18,285.77,24515.0,261.478,262.3664,261.2032,261.7436,24515.0
2018-12-14 12:30:00,285.89,286.68,285.35,285.53,8240.0,261.8535,262.5771,261.3589,261.5238,8240.0
2018-12-14 13:00:00,285.52,286.35,285.16,286.21,5714.0,261.5146,262.2749,261.1849,262.1466,5714.0
2018-12-14 13:30:00,286.17,286.72,285.4,285.65,9200.0,262.11,262.6137,261.4047,261.6337,9200.0
2018-12-14 14:00:00,285.3,285.5,284.26,285.34,12600.0,261.3131,261.4963,260.3606,261.3498,12600.0
2018-12-14 14:30:00,285.22,285.22,283.38,285.07,22612.0,261.2399,261.2399,259.5546,261.1025,22612.0
2018-12-14 15:00:00,285.14,285.9,284.83,284.99,20275.0,261.1666,261.8627,260.8826,261.0292,20275.0
2018-12-14 15:30:00,284.88,284.88,283.44,284.42,48408.0,260.9284,260.9284,259.6095,260.5071,48408.0
2018-12-17 09:30:00,283.93,284.06,281.36,283.52,20128.0,260.0583,260.1774,257.7044,259.6828,20128.0
2018-12-17 10:00:00,283.47,285.02,282.99,284.83,9333.0,259.637,261.0567,259.1973,260.8826,9333.0
2018-12-17 10:30:00,285.04,287.63,284.04,287.26,16099.0,261.075,263.4472,260.1591,263.1083,16099.0
2018-12-17 11:00:00,287.28,289.04,287.28,288.76,14094.0,263.1267,264.7387,263.1267,264.4822,14094.0
2018-12-17 11:30:00,288.54,290.37,287.82,290.29,30758.0,264.2807,265.9569,263.6213,265.8836,30758.0
2018-12-17 12:00:00,290.22,290.83,288.32,288.66,32614.0,265.8195,266.3782,264.0792,264.3906,32614.0
2018-12-17 12:30:00,288.64,288.65,286.42,287.1,31095.0,264.3723,264.3815,262.339,262.9618,31095.0
2018-12-17 13:00:00,287.1,287.34,286.42,286.83,12825.0,262.9618,263.1816,262.339,262.7145,12825.0
2018-12-17 13:30:00,286.57,287.21,284.99,285.91,11899.0,262.4764,263.0625,261.0292,261.8718,11899.0
2018-12-17 14:00:00,285.44,285.64,284.69,285.16,11558.0,261.4414,261.6245,260.7544,261.1849,11558.0
2018-12-17 14:30:00,285.38,286.39,284.92,285.23,12165.0,261.3864,262.3115,260.9651,261.249,12165.0
2018-12-17 15:00:00,284.92,285.25,283.75,284.07,12868.0,260.9651,261.2673,259.8934,260.1865,12868.0
2018-12-17 15:30:00,284.02,284.55,282.5,284.46,48720.0,260.1407,260.6262,258.7485,260.5438,48720.0
2018-12-18 09:30:00,284.95,288.67,283.39,287.14,30448.0,260.9926,264.3998,259.5637,262.9984,30448.0
2018-12-18 10:00:00,286.96,286.96,282.5,282.64,43774.0,262.8336,262.8336,258.7485,258.8768,43774.0
2018-12-18 10:30:00,282.65,284.42,282.58,283.32,55426.0,258.8859,260.5071,258.8218,259.4996,55426.0
2018-12-18 11:00:00,283.43,283.94,282.91,283.29,84477.0,259.6004,260.0675,259.1241,259.4721,84477.0
2018-12-18 11:30:00,283.29,284.42,282.19,282.92,34039.0,259.4721,260.5071,258.4646,259.1332,34039.0
2018-12-18 12:00:00,283.17,284.86,282.21,284.12,15567.0,259.3622,260.9101,258.4829,260.2323,15567.0
2018-12-18 12:30:00,283.97,284.62,283.3,284.62,9776.0,260.095,260.6903,259.4813,260.6903,9776.0
2018-12-18 13:00:00,284.35,284.68,282.94,282.94,11085.0,260.443,260.7453,259.1516,259.1516,11085.0
2018-12-18 13:30:00,282.68,283.35,282.1,282.37,11797.0,258.9134,259.5271,258.3822,258.6295,11797.0
2018-12-18 14:00:00,282.51,282.82,281.73,282.68,26591.0,258.7577,259.0416,258.0433,258.9134,26591.0
2018-12-18 14:30:00,282.35,282.63,280.38,280.4,15241.0,258.6112,258.8676,256.8068,256.8251,15241.0
2018-12-18 15:00:00,280.1,281.96,280.0,281.93,42378.0,256.5503,258.2539,256.4587,258.2265,42378.0
2018-12-18 15:30:00,282.15,284.09,282.15,282.86,63372.0,258.428,260.2049,258.428,259.0783,63372.0
2018-12-19 09:30:00,282.86,287.41,282.86,285.58,37753.0,259.0783,263.2457,259.0783,261.5696,37753.0
2018-12-19 10:00:00,285.73,286.64,285.14,285.48,13151.0,261.707,262.5405,261.1666,261.478,13151.0
2018-12-19 10:30:00,285.59,285.99,284.38,285.19,9491.0,261.5788,261.9451,260.4705,261.2124,9491.0
2018-12-19 11:00:00,285.26,285.34,283.43,284.19,78368.0,261.2765,261.3498,259.6004,260.2965,78368.0
2018-12-19 11:30:00,284.02,285.2,282.89,285.2,9605.0,260.1407,261.2215,259.1058,261.2215,9605.0
2018-12-19 12:00:00,285.03,285.63,284.6,284.93,7534.0,261.0658,261.6154,260.672,260.9742,7534.0
2018-12-19 12:30:00,284.7,285.91,284.69,285.56,8089.0,260.7636,261.8718,260.7544,261.5513,8089.0
2018-12-19 13:00:00,285.43,285.84,284.98,285.57,29616.0,261.4322,261.8077,261.02,261.5604,29616.0
2018-12-19 13:30:00,285.62,287.06,285.53,286.83,24148.0,261.6062,262.9252,261.5238,262.7145,24148.0
2018-12-19 14:00:00,286.38,286.38,281.72,285.17,26693.0,262.3023,262.3023,258.0341,261.1941,26693.0
2018-12-19 14:30:00,285.06,285.83,280.17,280.9,24058.0,261.0933,261.7986,256.6144,257.2831,24058.0
2018-12-19 15:00:00,280.73,281.75,278.02,279.63,95688.0,257.1274,258.0616,254.6452,256.1198,95688.0
2018-12-19 15:30:00,278.99,279.76,277.48,278.43,80315.0,255.5337,256.2389,254.1506,255.0207,80315.0
2018-12-20 09:30:00,276.88,280.65,275.87,277.78,40763.0,253.6011,257.0541,252.676,254.4254,40763.0
2018-12-20 10:00:00,278.74,280.36,278.41,279.44,29924.0,255.3047,256.7885,255.0024,255.9458,29924.0
2018-12-20 10:30:00,279.42,280.01,277.53,278.24,52140.0,255.9275,256.4679,254.1964,254.8467,52140.0
2018-12-20 11:00:00,278.06,278.09,276.6,277.06,34482.0,254.6818,254.7093,253.3446,253.7659,34482.0
2018-12-20 11:30:00,276.92,278.24,276.12,276.89,101070.0,253.6377,254.8467,252.9049,253.6102,101070.0
2018-12-20 12:00:00,276.85,277.49,275.51,277.49,25965.0,253.5736,254.1598,252.3462,254.1598,25965.0
2018-12-20 12:30:00,277.17,277.35,274.53,275.28,65505.0,253.8667,254.0315,251.4486,252.1356,65505.0
2018-12-20 13:00:00,275.01,275.01,273.28,273.96,16212.0,251.8883,251.8883,250.3037,250.9266,16212.0
2018-12-20 13:30:00,273.9,274.29,272.97,273.56,10345.0,250.8716,251.2288,250.0198,250.5602,10345.0
2018-12-20 14:00:00,273.68,274.7,271.32,274.66,36685.0,250.6701,251.6043,248.5085,251.5677,36685.0
2018-12-20 14:30:00,274.6,276.25,273.85,274.26,28319.0,251.5127,253.024,250.8258,251.2013,28319.0
2018-12-20 15:00:00,273.93,275.71,272.03,274.95,19469.0,250.8991,252.5294,249.1588,251.8333,19469.0
2018-12-20 15:30:00,274.45,275.59,273.38,275.11,43163.0,251.3754,252.4195,250.3953,251.9799,43163.0
2018-12-21 09:30:00,275.1,277.89,275.1,277.8,68488.0,251.9707,254.5261,251.9707,254.4437,68488.0
2018-12-21 10:00:00,277.97,282.3,276.51,281.92,35038.0,254.5994,258.5654,253.2622,258.2173,35038.0
2018-12-21 10:30:00,282.03,282.3,279.78,279.85,19981.0,258.3181,258.5654,256.2572,256.3213,19981.0
2018-12-21 11:00:00,279.68,280.12,277.95,279.95,7989.0,256.1656,256.5686,254.5811,256.4129,7989.0
2018-12-21 11:30:00,280.65,280.75,278.3,278.35,12503.0,257.0541,257.1457,254.9017,254.9475,12503.0
2018-12-21 12:00:00,278.02,278.48,275.3,275.41,20547.0,254.6452,255.0665,252.1539,252.2546,20547.0
2018-12-21 12:30:00,274.86,277.68,274.65,275.17,15460.0,251.7509,254.3338,251.5585,252.0348,15460.0
2018-12-21 13:00:00,275.64,275.86,274.85,275.29,14963.0,252.4653,252.6668,251.7417,252.1447,14963.0
2018-12-21 13:30:00,275.26,276.25,274.9,275.31,16363.0,252.1173,253.024,251.7875,252.1631,16363.0
2018-12-21 14:00:00,275.01,276.57,274.9,275.8,11640.0,251.8883,253.3171,251.7875,252.6119,11640.0
2018-12-21 14:30:00,275.65,276.4,275.09,275.8,10011.0,252.4745,253.1614,251.9615,252.6119,10011.0
2018-12-21 15:00:00,276.13,276.35,273.11,273.13,24311.0,252.9141,253.1156,250.148,250.1663,24311.0
2018-12-21 15:30:00,273.1,273.99,271.74,272.24,116205.0,250.1389,250.954,248.8932,249.3512,116205.0
2018-12-24 09:30:00,271.59,271.59,266.92,268.69,28396.0,248.7558,248.7558,244.4784,246.0996,28396.0
2018-12-24 10:00:00,268.67,270.28,266.74,269.94,15188.0,246.0813,247.556,244.3136,247.2445,15188.0
2018-12-24 10:30:00,270.65,273.33,270.65,271.28,14719.0,247.8948,250.3495,247.8948,248.4719,14719.0
2018-12-24 11:00:00,271.68,272.02,267.83,268.06,18273.0,248.8382,249.1497,245.3119,245.5226,18273.0
2018-12-24 11:30:00,268.06,269.71,267.92,268.45,19201.0,245.5226,247.0339,245.3944,245.8798,19201.0
2018-12-24 12:00:00,268.5,270.5,267.71,269.99,30793.0,245.9256,247.7575,245.202,247.2903,30793.0
2018-12-24 12:30:00,270.33,270.63,266.07,266.44,31590.0,247.6017,247.8765,243.6999,244.0388,31590.0
2018-12-26 09:30:00,268.06,271.02,267.53,269.45,27046.0,245.5226,248.2337,245.0372,246.7957,27046.0
2018-12-26 10:00:00,269.08,269.9,266.87,268.72,12843.0,246.4568,247.2079,244.4327,246.1271,12843.0
2018-12-26 10:30:00,268.85,269.22,266.37,266.5,11457.0,246.2462,246.5851,243.9747,244.0938,11457.0
2018-12-26 11:00:00,266.74,269.47,266.6,269.21,9737.0,244.3136,246.8141,244.1854,246.5759,9737.0
2018-12-26 11:30:00,269.36,270.95,269.03,270.95,13639.0,246.7133,248.1696,246.411,248.1696,13639.0
2018-12-26 12:00:00,271.11,272.85,270.88,271.99,10638.0,248.3162,249.9099,248.1055,249.1222,10638.0
2018-12-26 12:30:00,272.03,274.11,272.03,273.81,9737.0,249.1588,251.0639,249.1588,250.7892,9737.0
2018-12-26 13:00:00,273.98,274.03,271.68,271.95,11592.0,250.9449,250.9907,248.8382,249.0855,11592.0
2018-12-26 13:30:00,271.95,274.36,271.64,274.34,9225.0,249.0855,251.2929,248.8016,251.2746,9225.0
2018-12-26 14:00:00,274.49,274.49,272.26,272.66,10813.0,251.412,251.412,249.3695,249.7359,10813.0
2018-12-26 14:30:00,272.71,273.57,272.71,273.28,10512.0,249.7816,250.5693,249.7816,250.3037,10512.0
2018-12-26 15:00:00,273.4,275.13,273.28,275.13,11676.0,250.4136,251.9982,250.3037,251.9982,11676.0
2018-12-26 15:30:00,274.95,278.84,274.85,278.64,49662.0,251.8333,255.3963,251.7417,255.2131,49662.0
2018-12-27 09:30:00,276.97,277.17,273.37,275.07,42244.0,253.6835,253.8667,250.3862,251.9432,42244.0
2018-12-27 10:00:00,275.08,276.96,275.03,275.89,11162.0,251.9524,253.6743,251.9066,252.6943,11162.0
2018-12-27 10:30:00,275.6,278.34,275.18,276.35,9640.0,252.4287,254.9383,252.044,253.1156,9640.0
2018-12-27 11:00:00,276.32,278.66,276.02,278.42,6850.0,253.0881,255.2314,252.8134,255.0116,6850.0
2018-12-27 11:30:00,278.68,279.43,277.12,278.24,12536.0,255.2497,255.9367,253.8209,254.8467,12536.0
2018-12-27 12:00:00,278.26,278.26,275.67,276.17,6837.0,254.865,254.865,252.4928,252.9507,6837.0
2018-12-27 12:30:00,275.99,276.28,275.08,275.95,4776.0,252.7859,253.0515,251.9524,252.7492,4776.0
2018-12-27 13:00:00,276.23,277.05,275.86,275.86,4800.0,253.0057,253.7568,252.6668,252.6668,4800.0
2018-12-27 13:30:00,275.35,275.95,273.42,274.14,8522.0,252.1997,252.7492,250.432,251.0914,8522.0
2018-12-27 14:00:00,273.99,274.55,272.4,273.37,15457.0,250.954,251.4669,249.4977,250.3862,15457.0
2018-12-27 14:30:00,273.7,276.19,273.14,275.8,9421.0,250.6884,252.9691,250.1755,252.6119,9421.0
2018-12-27 15:00:00,275.7,278.62,275.09,278.6,17875.0,252.5203,255.1948,251.9615,255.1764,17875.0
2018-12-27 15:30:00,278.52,281.88,277.93,281.88,63783.0,255.1032,258.1807,254.5628,258.1807,63783.0
2018-12-28 09:30:00,283.02,284.42,281.98,283.01,9417.0,259.2248,260.5071,258.2723,259.2157,9417.0
2018-12-28 10:00:00,283.14,283.29,281.15,281.31,11528.0,259.3347,259.4721,257.512,257.6586,11528.0
2018-12-28 10:30:00,281.25,282.99,280.5,281.91,8693.0,257.6036,259.1973,256.9167,258.2081,8693.0
2018-12-28 11:00:00,281.43,282.67,280.8,281.64,11543.0,257.7685,258.9043,257.1915,257.9609,11543.0
2018-12-28 11:30:00,281.38,282.99,281.34,281.96,8244.0,257.7227,259.1973,257.6861,258.2539,8244.0
2018-12-28 12:00:00,282.3,282.72,281.25,281.35,7618.0,258.5654,258.95,257.6036,257.6952,7618.0
2018-12-28 12:30:00,281.77,282.5,281.15,281.25,5757.0,258.0799,258.7485,257.512,257.6036,5757.0
2018-12-28 13:00:00,281.15,283.62,280.82,281.25,27315.0,257.512,259.7744,257.2098,257.6036,27315.0
2018-12-28 13:30:00,281.14,283.34,280.87,282.57,7740.0,257.5029,259.5179,257.2556,258.8127,7740.0
2018-12-28 14:00:00,282.93,284.97,282.85,284.01,10403.0,259.1424,261.0109,259.0691,260.1316,10403.0
2018-12-28 14:30:00,284.15,285.86,284.0,284.82,11265.0,260.2598,261.826,260.1224,260.8735,11265.0
2018-12-28 15:00:00,285.04,285.2,281.03,281.7,27602.0,261.075,261.2215,257.4021,258.0158,27602.0
2018-12-28 15:30:00,281.34,281.86,280.41,281.49,41724.0,257.6861,258.1624,256.8343,257.8235,41724.0
2018-12-31 09:30:00,281.7,284.85,281.15,283.5,18839.0,258.0158,260.901,257.512,259.6645,18839.0
2018-12-31 10:00:00,283.85,283.97,282.13,282.42,15649.0,259.985,260.095,258.4097,258.6753,15649.0
2018-12-31 10:30:00,282.39,283.08,280.87,281.16,10083.0,258.6478,259.2798,257.2556,257.5212,10083.0
2018-12-31 11:00:00,280.7,281.52,280.08,280.99,21889.0,257.0999,257.8509,256.532,257.3655,21889.0
2018-12-31 11:30:00,280.77,281.42,279.91,280.18,20157.0,257.164,257.7593,256.3763,256.6236,20157.0
2018-12-31 12:00:00,280.97,282.18,280.4,282.17,12823.0,257.3472,258.4554,256.8251,258.4463,12823.0
2018-12-31 12:30:00,282.66,282.96,281.89,282.41,8440.0,258.8951,259.1699,258.1898,258.6661,8440.0
2018-12-31 13:00:00,282.44,283.19,281.42,283.19,10724.0,258.6936,259.3805,257.7593,259.3805,10724.0
2018-12-31 13:30:00,283.03,283.03,280.9,281.29,14034.0,259.234,259.234,257.2831,257.6403,14034.0
2018-12-31 14:00:00,280.78,281.27,279.8,279.81,13478.0,257.1732,257.622,256.2755,256.2847,13478.0
2018-12-31 14:30:00,279.49,281.32,279.34,280.4,13523.0,255.9916,257.6678,255.8542,256.8251,13523.0
2018-12-31 15:00:00,280.55,281.71,280.31,281.64,18126.0,256.9625,258.025,256.7427,257.9609,18126.0
2018-12-31 15:30:00,281.77,282.44,280.47,282.38,53186.0,258.0799,258.6936,256.8892,258.6386,53186.0
2019-01-02 09:30:00,278.89,278.92,274.59,275.02,54735.0,255.4421,255.4695,251.5036,251.8974,54735.0
2019-01-02 10:00:00,275.11,279.91,274.98,277.05,80910.0,251.9799,256.3763,251.8608,253.7568,80910.0
2019-01-02 10:30:00,277.3,277.34,275.13,276.48,52878.0,253.9857,254.0224,251.9982,253.2347,52878.0
2019-01-02 11:00:00,276.32,278.01,276.02,276.49,33449.0,253.0881,254.636,252.8134,253.2438,33449.0
2019-01-02 11:30:00,276.47,277.12,275.72,275.77,24072.0,253.2255,253.8209,252.5386,252.5844,24072.0
2019-01-02 12:00:00,275.76,276.42,274.9,275.55,16535.0,252.5752,253.1797,251.7875,252.3829,16535.0
2019-01-02 12:30:00,275.75,277.2,275.4,276.9,20311.0,252.5661,253.8941,252.2455,253.6194,20311.0
2019-01-02 13:00:00,276.67,278.58,276.67,278.06,29615.0,253.4087,255.1581,253.4087,254.6818,29615.0
2019-01-02 13:30:00,278.08,279.35,277.93,279.26,30035.0,254.7002,255.8634,254.5628,255.781,30035.0
2019-01-02 14:00:00,279.04,279.63,277.51,277.51,20403.0,255.5794,256.1198,254.1781,254.1781,20403.0
2019-01-02 14:30:00,277.66,278.33,277.39,277.87,11548.0,254.3155,254.9291,254.0682,254.5078,11548.0
2019-01-02 15:00:00,277.47,278.31,276.24,276.45,23778.0,254.1414,254.9108,253.0149,253.2072,23778.0
2019-01-02 15:30:00,276.26,276.71,274.77,276.5,77299.0,253.0332,253.4453,251.6685,253.253,77299.0
2019-01-03 09:30:00,275.41,276.9,274.03,276.38,38486.0,252.2546,253.6194,250.9907,253.1431,38486.0
2019-01-03 10:00:00,275.9,276.07,268.87,268.87,86881.0,252.7034,252.8592,246.2645,246.2645,86881.0
2019-01-03 10:30:00,268.6,269.19,266.33,268.15,109857.0,246.0172,246.5576,243.9381,245.605,109857.0
2019-01-03 11:00:00,268.42,271.23,267.59,270.13,50328.0,245.8523,248.4261,245.0921,247.4186,50328.0
2019-01-03 11:30:00,270.26,273.99,270.22,272.04,41822.0,247.5376,250.954,247.501,249.168,41822.0
2019-01-03 12:00:00,272.06,272.48,271.26,272.06,17964.0,249.1863,249.571,248.4536,249.1863,17964.0
2019-01-03 12:30:00,272.24,273.34,271.5,273.07,16088.0,249.3512,250.3587,248.6734,250.1114,16088.0
2019-01-03 13:00:00,273.09,273.09,269.94,271.32,17961.0,250.1297,250.1297,247.2445,248.5085,17961.0
2019-01-03 13:30:00,271.26,272.94,270.07,270.29,20640.0,248.4536,249.9923,247.3636,247.5651,20640.0
2019-01-03 14:00:00,270.14,271.05,269.68,271.05,35994.0,247.4277,248.2612,247.0064,248.2612,35994.0
2019-01-03 14:30:00,271.14,271.58,268.48,269.02,31695.0,248.3436,248.7467,245.9073,246.4019,31695.0
2019-01-03 15:00:00,269.02,269.27,267.51,267.88,39220.0,246.4019,246.6309,245.0188,245.3577,39220.0
2019-01-03 15:30:00,267.88,268.88,267.0,268.02,101950.0,245.3577,246.2737,244.5517,245.486,101950.0
2019-01-04 09:30:00,272.81,277.16,272.02,276.86,29449.0,249.8732,253.8575,249.1497,253.5827,29449.0
2019-01-04 10:00:00,276.92,278.71,274.28,278.71,27891.0,253.6377,255.2772,251.2196,255.2772,27891.0
2019-01-04 10:30:00,278.71,279.35,276.92,277.5,32301.0,255.2772,255.8634,253.6377,254.1689,32301.0
2019-01-04 11:00:00,277.61,279.7,277.21,277.9,26839.0,254.2697,256.184,253.9033,254.5353,26839.0
2019-01-04 11:30:00,277.55,279.39,277.17,278.81,12421.0,254.2147,255.9,253.8667,255.3688,12421.0
2019-01-04 12:00:00,278.78,280.16,277.85,279.51,10504.0,255.3413,256.6053,254.4895,256.0099,10504.0
2019-01-04 12:30:00,279.4,281.0,278.86,280.38,15705.0,255.9092,257.3747,255.4146,256.8068,15705.0
2019-01-04 13:00:00,280.65,281.47,279.79,280.06,11591.0,257.0541,257.8051,256.2664,256.5137,11591.0
2019-01-04 13:30:00,280.11,281.05,279.3,280.24,10109.0,256.5595,257.4205,255.8176,256.6786,10109.0
2019-01-04 14:00:00,280.05,280.42,279.43,279.97,17955.0,256.5045,256.8434,255.9367,256.4313,17955.0
2019-01-04 14:30:00,280.11,280.72,279.29,279.37,16367.0,256.5595,257.1182,255.8084,255.8817,16367.0
2019-01-04 15:00:00,279.57,280.8,279.18,279.72,16525.0,256.0649,257.1915,255.7077,256.2023,16525.0
2019-01-04 15:30:00,279.78,280.39,278.89,279.13,67140.0,256.2572,256.8159,255.4421,255.6619,67140.0
2019-01-07 09:30:00,279.07,279.99,273.7,276.45,42031.0,255.6069,256.4496,250.6884,253.2072,42031.0
2019-01-07 10:00:00,276.95,278.39,276.59,278.05,33526.0,253.6652,254.9841,253.3354,254.6727,33526.0
2019-01-07 10:30:00,278.15,279.25,277.55,278.77,46154.0,254.7643,255.7718,254.2147,255.3321,46154.0
2019-01-07 11:00:00,278.67,279.81,278.42,279.37,50243.0,255.2406,256.2847,255.0116,255.8817,50243.0
2019-01-07 11:30:00,279.32,281.49,279.2,280.66,32187.0,255.8359,257.8235,255.726,257.0632,32187.0
2019-01-07 12:00:00,280.71,280.8,279.84,280.52,15863.0,257.109,257.1915,256.3122,256.935,15863.0
2019-01-07 12:30:00,280.38,281.67,280.18,281.64,13586.0,256.8068,257.9883,256.6236,257.9609,13586.0
2019-01-07 13:00:00,281.79,282.91,281.51,282.25,20287.0,258.0982,259.1241,257.8418,258.5196,20287.0
2019-01-07 13:30:00,282.2,282.2,280.14,280.72,25079.0,258.4738,258.4738,256.587,257.1182,25079.0
2019-01-07 14:00:00,280.56,281.21,279.5,279.68,17740.0,256.9717,257.567,256.0008,256.1656,17740.0
2019-01-07 14:30:00,279.66,279.87,278.14,278.3,9618.0,256.1473,256.3397,254.7551,254.9017,9618.0
2019-01-07 15:00:00,278.26,279.37,278.12,279.15,22999.0,254.865,255.8817,254.7368,255.6802,22999.0
2019-01-07 15:30:00,279.04,279.04,276.74,277.07,80633.0,255.5794,255.5794,253.4728,253.7751,80633.0
2019-01-08 09:30:00,277.48,280.77,274.66,275.0,66468.0,254.1506,257.164,251.5677,251.8791,66468.0
2019-01-08 10:00:00,275.0,276.57,272.28,273.43,26178.0,251.8791,253.3171,249.3878,250.4411,26178.0
2019-01-08 10:30:00,273.6,274.27,271.32,271.79,54223.0,250.5968,251.2105,248.5085,248.939,54223.0
2019-01-08 11:00:00,271.93,272.56,271.01,271.26,25003.0,249.0672,249.6443,248.2246,248.4536,25003.0
2019-01-08 11:30:00,271.24,272.55,270.41,272.53,85616.0,248.4352,249.6351,247.675,249.6168,85616.0
2019-01-08 12:00:00,272.41,274.32,272.15,273.96,31750.0,249.5069,251.2563,249.2687,250.9266,31750.0
2019-01-08 12:30:00,273.97,274.03,271.57,272.46,71442.0,250.9357,250.9907,248.7375,249.5527,71442.0
2019-01-08 13:00:00,272.63,276.12,272.47,276.12,50039.0,249.7084,252.9049,249.5618,252.9049,50039.0
2019-01-08 13:30:00,276.11,278.0,276.06,277.82,24566.0,252.8958,254.6269,252.85,254.462,24566.0
2019-01-08 14:00:00,277.63,278.33,277.25,278.18,30302.0,254.288,254.9291,253.9399,254.7918,30302.0
2019-01-08 14:30:00,278.18,279.16,278.18,278.68,20651.0,254.7918,255.6894,254.7918,255.2497,20651.0
2019-01-08 15:00:00,278.48,279.28,277.52,279.28,35823.0,255.0665,255.7993,254.1872,255.7993,35823.0
2019-01-08 15:30:00,279.23,279.83,278.32,279.01,56562.0,255.7535,256.303,254.92,255.552,56562.0
2019-01-09 09:30:00,276.01,281.09,273.52,280.53,67106.0,252.8042,257.4571,250.5235,256.9442,67106.0
2019-01-09 10:00:00,280.66,283.0,279.97,282.14,32893.0,257.0632,259.2065,256.4313,258.4188,32893.0
2019-01-09 10:30:00,281.88,282.07,279.9,280.91,33131.0,258.1807,258.3547,256.3671,257.2922,33131.0
2019-01-09 11:00:00,281.13,282.13,280.56,280.73,29893.0,257.4937,258.4097,256.9717,257.1274,29893.0
2019-01-09 11:30:00,280.75,281.23,279.71,280.6,24448.0,257.1457,257.5853,256.1931,257.0083,24448.0
2019-01-09 12:00:00,280.79,281.97,280.42,281.94,16762.0,257.1823,258.2631,256.8434,258.2356,16762.0
2019-01-09 12:30:00,281.8,282.62,281.59,281.66,13026.0,258.1074,258.8585,257.9151,257.9792,13026.0
2019-01-09 13:00:00,281.69,281.8,280.54,281.23,12931.0,258.0066,258.1074,256.9533,257.5853,12931.0
2019-01-09 13:30:00,281.2,281.25,279.36,279.43,14087.0,257.5578,257.6036,255.8725,255.9367,14087.0
2019-01-09 14:00:00,279.4,280.94,278.79,278.97,27481.0,255.9092,257.3197,255.3505,255.5153,27481.0
2019-01-09 14:30:00,278.93,281.66,278.73,281.06,27640.0,255.4787,257.9792,255.2955,257.4296,27640.0
2019-01-09 15:00:00,281.18,281.65,280.4,280.5,33733.0,257.5395,257.97,256.8251,256.9167,33733.0
2019-01-09 15:30:00,280.4,281.17,278.91,280.05,79433.0,256.8251,257.5304,255.4604,256.5045,79433.0
2019-01-10 09:30:00,279.11,279.11,276.41,278.51,30700.0,255.6436,255.6436,253.1706,255.094,30700.0
2019-01-10 10:00:00,278.62,281.54,278.36,280.53,20193.0,255.1948,257.8693,254.9566,256.9442,20193.0
2019-01-10 10:30:00,280.86,282.57,280.53,282.41,25309.0,257.2464,258.8127,256.9442,258.6661,25309.0
2019-01-10 11:00:00,282.25,282.6,281.3,281.5,18258.0,258.5196,258.8401,257.6494,257.8326,18258.0
2019-01-10 11:30:00,281.74,283.49,281.58,283.1,25608.0,258.0524,259.6553,257.9059,259.2981,25608.0
2019-01-10 12:00:00,283.13,283.77,282.45,283.49,23387.0,259.3256,259.9118,258.7027,259.6553,23387.0
2019-01-10 12:30:00,283.66,284.0,282.51,282.57,10650.0,259.811,260.1224,258.7577,258.8127,10650.0
2019-01-10 13:00:00,282.48,282.48,279.96,280.66,15810.0,258.7302,258.7302,256.4221,257.0632,15810.0
2019-01-10 13:30:00,280.85,281.79,280.31,281.5,11809.0,257.2373,258.0982,256.7427,257.8326,11809.0
2019-01-10 14:00:00,281.82,282.99,281.78,282.47,12672.0,258.1257,259.1973,258.0891,258.7211,12672.0
2019-01-10 14:30:00,282.27,283.59,282.27,282.89,9525.0,258.5379,259.7469,258.5379,259.1058,9525.0
2019-01-10 15:00:00,282.79,283.8,282.79,283.72,16219.0,259.0142,259.9392,259.0142,259.866,16219.0
2019-01-10 15:30:00,283.72,284.57,283.47,284.42,32975.0,259.866,260.6445,259.637,260.5071,32975.0
2019-01-11 09:30:00,284.12,284.61,281.93,283.39,20678.0,260.2323,260.6811,258.2265,259.5637,20678.0
2019-01-11 10:00:00,282.93,284.24,281.52,281.78,27145.0,259.1424,260.3423,257.8509,258.0891,27145.0
2019-01-11 10:30:00,281.43,283.35,281.4,282.76,14844.0,257.7685,259.5271,257.741,258.9867,14844.0
2019-01-11 11:00:00,282.86,283.22,282.13,283.05,8278.0,259.0783,259.408,258.4097,259.2523,8278.0
2019-01-11 11:30:00,283.0,284.74,282.88,284.74,10973.0,259.2065,260.8002,259.0966,260.8002,10973.0
2019-01-11 12:00:00,284.76,285.24,283.66,284.32,11688.0,260.8185,261.2582,259.811,260.4155,11688.0
2019-01-11 12:30:00,284.3,284.45,283.31,283.31,7853.0,260.3972,260.5346,259.4904,259.4904,7853.0
2019-01-11 13:00:00,283.5,283.74,283.01,283.4,6290.0,259.6645,259.8843,259.2157,259.5729,6290.0
2019-01-11 13:30:00,283.47,284.43,283.21,284.08,7288.0,259.637,260.5163,259.3989,260.1957,7288.0
2019-01-11 14:00:00,284.27,284.6,283.83,284.44,14228.0,260.3697,260.672,259.9667,260.5254,14228.0
2019-01-11 14:30:00,284.49,284.88,283.62,283.62,10641.0,260.5712,260.9284,259.7744,259.7744,10641.0
2019-01-11 15:00:00,283.7,284.33,283.49,283.66,10617.0,259.8477,260.4247,259.6553,259.811,10617.0
2019-01-11 15:30:00,283.66,284.54,283.58,284.48,21362.0,259.811,260.617,259.7377,260.5621,21362.0
2019-01-14 09:30:00,282.6,284.58,281.84,283.35,27888.0,258.8401,260.6537,258.144,259.5271,27888.0
2019-01-14 10:00:00,283.79,285.04,283.01,283.01,16730.0,259.9301,261.075,259.2157,259.2157,16730.0
2019-01-14 10:30:00,283.5,283.63,281.8,282.29,24560.0,259.6645,259.7835,258.1074,258.5562,24560.0
2019-01-14 11:00:00,282.21,283.19,281.67,282.29,25755.0,258.4829,259.3805,257.9883,258.5562,25755.0
2019-01-14 11:30:00,282.27,284.01,282.27,282.93,24798.0,258.5379,260.1316,258.5379,259.1424,24798.0
2019-01-14 12:00:00,282.97,284.22,282.92,283.79,6440.0,259.179,260.3239,259.1332,259.9301,6440.0
2019-01-14 12:30:00,283.7,283.86,283.29,283.84,3688.0,259.8477,259.9942,259.4721,259.9759,3688.0
2019-01-14 13:00:00,283.73,284.35,282.88,284.34,7927.0,259.8751,260.443,259.0966,260.4338,7927.0
2019-01-14 13:30:00,284.46,285.03,283.99,284.0,11744.0,260.5438,261.0658,260.1133,260.1224,11744.0
2019-01-14 14:00:00,284.01,284.35,283.3,283.41,7456.0,260.1316,260.443,259.4813,259.582,7456.0
2019-01-14 14:30:00,283.5,284.28,283.47,283.78,9680.0,259.6645,260.3789,259.637,259.9209,9680.0
2019-01-14 15:00:00,283.81,283.82,282.44,282.57,20003.0,259.9484,259.9576,258.6936,258.8127,20003.0
2019-01-14 15:30:00,282.75,282.86,281.14,281.21,37754.0,258.9775,259.0783,257.5029,257.567,37754.0
2019-01-15 09:30:00,286.99,288.76,282.69,285.76,67043.0,262.861,264.4822,258.9226,261.7345,67043.0
2019-01-15 10:00:00,285.59,287.45,285.54,286.91,62304.0,261.5788,263.2824,261.533,262.7878,62304.0
2019-01-15 10:30:00,286.94,291.35,286.64,291.08,55956.0,262.8152,266.8545,262.5405,266.6072,55956.0
2019-01-15 11:00:00,291.18,291.57,288.96,289.72,18208.0,266.6988,267.056,264.6654,265.3615,18208.0
2019-01-15 11:30:00,289.66,291.22,288.88,291.08,16653.0,265.3066,266.7354,264.5921,266.6072,16653.0
2019-01-15 12:00:00,291.2,295.31,291.17,294.11,51535.0,266.7171,270.4815,266.6896,269.3824,51535.0
2019-01-15 12:30:00,294.11,294.5,293.39,293.92,26073.0,269.3824,269.7396,268.723,269.2084,26073.0
2019-01-15 13:00:00,293.99,293.99,291.86,292.51,17922.0,269.2725,269.2725,267.3216,267.9169,17922.0
2019-01-15 13:30:00,292.44,293.1,292.29,292.77,12512.0,267.8528,268.4573,267.7154,268.1551,12512.0
2019-01-15 14:00:00,292.9,293.36,291.79,291.79,17390.0,268.2742,268.6955,267.2575,267.2575,17390.0
2019-01-15 14:30:00,291.77,293.21,291.74,292.99,28439.0,267.2392,268.5581,267.2117,268.3566,28439.0
2019-01-15 15:00:00,292.83,293.88,292.83,293.53,21597.0,268.21,269.1718,268.21,268.8512,21597.0
2019-01-15 15:30:00,293.53,293.86,292.87,293.22,68311.0,268.8512,269.1534,268.2467,268.5673,68311.0
2019-01-16 09:30:00,293.43,295.3,292.88,293.26,26850.0,268.7596,270.4724,268.2558,268.6039,26850.0
2019-01-16 10:00:00,293.32,294.35,291.12,292.22,21248.0,268.6588,269.6022,266.6438,267.6513,21248.0
2019-01-16 10:30:00,291.76,292.46,291.31,291.95,33360.0,267.23,267.8711,266.8178,267.404,33360.0
2019-01-16 11:00:00,291.93,292.66,291.32,292.32,42904.0,267.3857,268.0543,266.827,267.7429,42904.0
2019-01-16 11:30:00,292.44,292.73,291.45,291.74,25327.0,267.8528,268.1184,266.9461,267.2117,25327.0
2019-01-16 12:00:00,291.81,292.37,291.38,292.35,12027.0,267.2758,267.7887,266.882,267.7704,12027.0
2019-01-16 12:30:00,292.51,292.7,292.06,292.35,9659.0,267.9169,268.091,267.5048,267.7704,9659.0
2019-01-16 13:00:00,292.09,292.65,291.71,292.63,7605.0,267.5323,268.0452,267.1842,268.0269,7605.0
2019-01-16 13:30:00,292.61,292.79,291.91,292.2,17536.0,268.0085,268.1734,267.3674,267.633,17536.0
2019-01-16 14:00:00,292.37,292.58,291.36,291.51,21179.0,267.7887,267.9811,266.8636,267.001,21179.0
2019-01-16 14:30:00,291.38,291.69,291.03,291.09,24880.0,266.882,267.1659,266.5614,266.6163,24880.0
2019-01-16 15:00:00,291.23,292.05,290.73,290.84,21237.0,266.7446,267.4956,266.2866,266.3874,21237.0
2019-01-16 15:30:00,290.84,290.84,288.56,288.82,81971.0,266.3874,266.3874,264.299,264.5372,81971.0
2019-01-17 09:30:00,289.03,297.34,289.03,296.25,87188.0,264.7295,272.3409,264.7295,271.3425,87188.0
2019-01-17 10:00:00,296.32,297.03,294.12,295.14,49646.0,271.4066,272.0569,269.3916,270.3258,49646.0
2019-01-17 10:30:00,295.28,296.19,294.09,296.19,17848.0,270.4541,271.2875,269.3641,271.2875,17848.0
2019-01-17 11:00:00,296.39,299.11,296.07,298.5,57688.0,271.4707,273.962,271.1776,273.4033,57688.0
2019-01-17 11:30:00,298.38,298.74,297.46,297.47,32144.0,273.2934,273.6232,272.4508,272.4599,32144.0
2019-01-17 12:00:00,297.5,297.9,296.16,296.37,21394.0,272.4874,272.8538,271.2601,271.4524,21394.0
2019-01-17 12:30:00,296.49,297.18,295.36,295.47,20146.0,271.5623,272.1943,270.5273,270.6281,20146.0
2019-01-17 13:00:00,295.68,296.45,295.45,295.82,74654.0,270.8204,271.5257,270.6098,270.9487,74654.0
2019-01-17 13:30:00,295.97,297.72,295.89,297.61,12641.0,271.086,272.6889,271.0128,272.5882,12641.0
2019-01-17 14:00:00,297.62,297.9,296.66,296.71,21587.0,272.5973,272.8538,271.718,271.7638,21587.0
2019-01-17 14:30:00,296.83,301.02,296.26,298.17,45864.0,271.8737,275.7115,271.3517,273.1011,45864.0
2019-01-17 15:00:00,297.91,299.17,296.99,298.8,21744.0,272.8629,274.017,272.0203,273.6781,21744.0
2019-01-17 15:30:00,298.89,299.45,298.46,299.31,60988.0,273.7605,274.2735,273.3667,274.1452,60988.0
2019-01-18 09:30:00,302.28,305.1,301.45,304.39,62618.0,276.8655,279.4484,276.1053,278.7981,62618.0
2019-01-18 10:00:00,304.39,305.26,302.82,303.69,31276.0,278.7981,279.595,277.3601,278.157,31276.0
2019-01-18 10:30:00,303.76,306.2,303.76,305.47,24037.0,278.2211,280.4559,278.2211,279.7873,24037.0
2019-01-18 11:00:00,305.55,308.08,305.45,307.91,42178.0,279.8606,282.1779,279.769,282.0222,42178.0
2019-01-18 11:30:00,307.81,308.92,307.46,307.75,30674.0,281.9306,282.9473,281.61,281.8756,30674.0
2019-01-18 12:00:00,307.91,308.7,307.18,307.57,19162.0,282.0222,282.7458,281.3536,281.7108,19162.0
2019-01-18 12:30:00,307.51,307.67,305.54,306.44,45939.0,281.6558,281.8024,279.8514,280.6758,45939.0
2019-01-18 13:00:00,306.37,306.77,304.87,305.12,40226.0,280.6117,280.978,279.2378,279.4667,40226.0
2019-01-18 13:30:00,305.15,305.24,304.1,305.0,38447.0,279.4942,279.5767,278.5325,279.3568,38447.0
2019-01-18 14:00:00,304.83,305.87,304.76,305.29,16549.0,279.2011,280.1537,279.137,279.6225,16549.0
2019-01-18 14:30:00,305.14,305.3,304.66,304.78,20974.0,279.4851,279.6316,279.0454,279.1553,20974.0
2019-01-18 15:00:00,304.78,305.18,304.04,304.54,21317.0,279.1553,279.5217,278.4775,278.9355,21317.0
2019-01-18 15:30:00,304.6,305.51,304.17,305.39,85170.0,278.9905,279.824,278.5966,279.714,85170.0
2019-01-22 09:30:00,303.62,304.66,300.64,303.15,29200.0,278.0929,279.0454,275.3634,277.6624,29200.0
2019-01-22 10:00:00,302.73,304.53,302.73,304.53,24550.0,277.2777,278.9264,277.2777,278.9264,24550.0
2019-01-22 10:30:00,304.18,305.97,303.13,304.23,42670.0,278.6058,280.2453,277.6441,278.6516,42670.0
2019-01-22 11:00:00,304.21,305.02,303.31,304.03,18737.0,278.6333,279.3752,277.8089,278.4684,18737.0
2019-01-22 11:30:00,304.08,304.67,302.17,302.4,22176.0,278.5142,279.0546,276.7648,276.9754,22176.0
2019-01-22 12:00:00,302.64,303.63,302.18,302.64,19759.0,277.1953,278.102,276.7739,277.1953,19759.0
2019-01-22 12:30:00,302.61,303.28,302.3,302.79,13326.0,277.1678,277.7814,276.8838,277.3326,13326.0
2019-01-22 13:00:00,302.66,302.69,300.4,300.97,20777.0,277.2136,277.2411,275.1436,275.6657,20777.0
2019-01-22 13:30:00,300.93,302.12,300.46,301.66,18134.0,275.629,276.719,275.1985,276.2976,18134.0
2019-01-22 14:00:00,301.61,301.61,300.26,300.28,15906.0,276.2519,276.2519,275.0154,275.0337,15906.0
2019-01-22 14:30:00,299.84,300.46,298.52,300.14,18632.0,274.6307,275.1985,273.4216,274.9054,18632.0
2019-01-22 15:00:00,300.05,300.63,299.27,299.85,31199.0,274.823,275.3542,274.1086,274.6398,31199.0
2019-01-22 15:30:00,299.58,300.78,298.64,300.78,69624.0,274.3925,275.4916,273.5316,275.4916,69624.0
2019-01-23 09:30:00,302.03,305.26,301.13,303.57,44939.0,276.6365,279.595,275.8122,278.0471,44939.0
2019-01-23 10:00:00,303.8,303.85,302.25,302.54,36535.0,278.2577,278.3035,276.838,277.1037,36535.0
2019-01-23 10:30:00,302.32,302.69,301.48,301.59,114137.0,276.9022,277.2411,276.1328,276.2335,114137.0
2019-01-23 11:00:00,301.62,301.84,299.31,300.36,90865.0,276.261,276.4625,274.1452,275.1069,90865.0
2019-01-23 11:30:00,300.41,300.56,298.51,298.58,34352.0,275.1527,275.2901,273.4125,273.4766,34352.0
2019-01-23 12:00:00,298.51,298.51,295.81,297.19,41476.0,273.4125,273.4125,270.9395,272.2035,41476.0
2019-01-23 12:30:00,297.04,297.27,295.96,296.63,41169.0,272.0661,272.2767,271.0769,271.6906,41169.0
2019-01-23 13:00:00,296.68,297.71,296.55,297.25,27645.0,271.7363,272.6797,271.6173,272.2584,27645.0
2019-01-23 13:30:00,297.37,298.33,297.0,298.14,40811.0,272.3683,273.2476,272.0294,273.0736,40811.0
2019-01-23 14:00:00,298.21,299.23,297.72,298.38,44369.0,273.1377,274.072,272.6889,273.2934,44369.0
2019-01-23 14:30:00,298.27,298.36,296.31,297.16,45188.0,273.1927,273.2751,271.3975,272.176,45188.0
2019-01-23 15:00:00,297.08,298.14,296.9,297.79,64264.0,272.1027,273.0736,271.9379,272.753,64264.0
2019-01-23 15:30:00,297.87,297.88,296.06,297.1,127180.0,272.8263,272.8355,271.1685,272.121,127180.0
2019-01-24 09:30:00,288.2,289.05,281.0,286.87,169003.0,263.9693,264.7478,257.3747,262.7511,169003.0
2019-01-24 10:00:00,286.6,288.8,285.19,287.34,44112.0,262.5038,264.5189,261.2124,263.1816,44112.0
2019-01-24 10:30:00,287.42,289.34,285.98,288.5,122809.0,263.2549,265.0135,261.936,264.2441,122809.0
2019-01-24 11:00:00,288.31,289.07,282.0,282.0,129993.0,264.0701,264.7662,258.2906,258.2906,129993.0
2019-01-24 11:30:00,282.51,290.9,280.71,288.67,155653.0,258.7577,266.4423,257.109,264.3998,155653.0
2019-01-24 12:00:00,288.68,295.0,288.54,293.91,139836.0,264.409,270.1976,264.2807,269.1992,139836.0
2019-01-24 12:30:00,293.36,294.86,286.38,287.43,76190.0,268.6955,270.0694,262.3023,263.2641,76190.0
2019-01-24 13:00:00,287.0,287.51,284.24,285.1,44826.0,262.8702,263.3373,260.3423,261.1299,44826.0
2019-01-24 13:30:00,285.01,285.85,284.28,285.5,28093.0,261.0475,261.8169,260.3789,261.4963,28093.0
2019-01-24 14:00:00,285.64,287.38,285.63,287.07,35483.0,261.6245,263.2183,261.6154,262.9343,35483.0
2019-01-24 14:30:00,286.98,287.52,286.51,287.14,40671.0,262.8519,263.3465,262.4214,262.9984,40671.0
2019-01-24 15:00:00,287.09,287.62,286.38,287.0,38534.0,262.9526,263.4381,262.3023,262.8702,38534.0
2019-01-24 15:30:00,287.0,287.43,285.74,286.26,159757.0,262.8702,263.2641,261.7161,262.1924,159757.0
2019-01-25 09:30:00,287.9,289.52,285.1,286.38,77490.0,263.6945,265.1783,261.1299,262.3023,77490.0
2019-01-25 10:00:00,286.33,289.55,286.2,288.55,58752.0,262.2565,265.2058,262.1375,264.2899,58752.0
2019-01-25 10:30:00,288.53,291.27,288.49,290.7,45679.0,264.2716,266.7812,264.2349,266.2591,45679.0
2019-01-25 11:00:00,290.65,290.83,287.43,288.12,21720.0,266.2133,266.3782,263.2641,263.896,21720.0
2019-01-25 11:30:00,288.0,288.12,286.14,286.34,31485.0,263.7861,263.896,262.0825,262.2657,31485.0
2019-01-25 12:00:00,286.26,287.61,285.91,287.56,27212.0,262.1924,263.4289,261.8718,263.3831,27212.0
2019-01-25 12:30:00,287.66,288.03,286.96,287.69,43000.0,263.4747,263.8136,262.8336,263.5022,43000.0
2019-01-25 13:00:00,287.88,290.64,287.73,290.13,35391.0,263.6762,266.2042,263.5388,265.737,35391.0
2019-01-25 13:30:00,289.89,290.23,289.25,289.52,16358.0,265.5172,265.8286,264.931,265.1783,16358.0
2019-01-25 14:00:00,289.41,290.42,288.99,290.03,40740.0,265.0776,266.0027,264.6929,265.6455,40740.0
2019-01-25 14:30:00,289.99,290.6,289.65,290.42,20650.0,265.6088,266.1675,265.2974,266.0027,20650.0
2019-01-25 15:00:00,290.5,290.63,289.59,290.63,37313.0,266.0759,266.195,265.2424,266.195,37313.0
2019-01-25 15:30:00,290.59,291.96,290.33,291.83,114522.0,266.1584,267.4132,265.9202,267.2941,114522.0
2019-01-28 09:30:00,289.21,289.51,286.84,289.21,42173.0,264.8944,265.1692,262.7237,264.8944,42173.0
2019-01-28 10:00:00,289.21,290.99,288.92,289.13,37424.0,264.8944,266.5247,264.6288,264.8211,37424.0
2019-01-28 10:30:00,288.94,290.11,288.5,288.67,19571.0,264.6471,265.7187,264.2441,264.3998,19571.0
2019-01-28 11:00:00,288.82,289.74,288.08,288.61,17087.0,264.5372,265.3798,263.8594,264.3448,17087.0
2019-01-28 11:30:00,288.67,289.15,288.27,288.3,27051.0,264.3998,264.8394,264.0334,264.0609,27051.0
2019-01-28 12:00:00,288.11,289.82,287.82,289.78,12388.0,263.8869,265.4531,263.6213,265.4165,12388.0
2019-01-28 12:30:00,289.83,290.11,289.34,289.43,11581.0,265.4623,265.7187,265.0135,265.0959,11581.0
2019-01-28 13:00:00,289.43,290.51,289.21,290.11,14468.0,265.0959,266.0851,264.8944,265.7187,14468.0
2019-01-28 13:30:00,290.31,291.08,290.14,290.31,14131.0,265.9019,266.6072,265.7462,265.9019,14131.0
2019-01-28 14:00:00,290.49,290.49,288.82,288.91,10970.0,266.0668,266.0668,264.5372,264.6196,10970.0
2019-01-28 14:30:00,289.11,289.52,288.86,289.24,21190.0,264.8028,265.1783,264.5738,264.9219,21190.0
2019-01-28 15:00:00,289.34,289.47,288.5,288.73,15264.0,265.0135,265.1325,264.2441,264.4548,15264.0
2019-01-28 15:30:00,288.67,288.92,287.82,288.85,44134.0,264.3998,264.6288,263.6213,264.5647,44134.0
2019-01-29 09:30:00,290.31,292.8,288.26,292.61,22346.0,265.9019,268.1826,264.0243,268.0085,22346.0
2019-01-29 10:00:00,292.81,294.98,292.73,294.61,31666.0,268.1917,270.1793,268.1184,269.8404,31666.0
2019-01-29 10:30:00,294.7,294.78,292.4,292.9,20396.0,269.9228,269.9961,267.8162,268.2742,20396.0
2019-01-29 11:00:00,292.77,293.1,292.22,292.85,10939.0,268.1551,268.4573,267.6513,268.2284,10939.0
2019-01-29 11:30:00,293.22,294.83,293.17,294.53,17866.0,268.5673,270.0419,268.5215,269.7671,17866.0
2019-01-29 12:00:00,294.38,295.81,294.06,295.59,15551.0,269.6297,270.9395,269.3366,270.738,15551.0
2019-01-29 12:30:00,295.58,295.91,294.8,295.69,28111.0,270.7288,271.0311,270.0144,270.8296,28111.0
2019-01-29 13:00:00,295.68,295.91,295.14,295.21,14266.0,270.8204,271.0311,270.3258,270.3899,14266.0
2019-01-29 13:30:00,295.38,295.39,294.4,295.09,6889.0,270.5456,270.5548,269.648,270.28,6889.0
2019-01-29 14:00:00,294.87,295.08,293.82,294.44,10163.0,270.0785,270.2709,269.1168,269.6847,10163.0
2019-01-29 14:30:00,294.54,295.35,294.33,294.82,14856.0,269.7763,270.5182,269.5839,270.0327,14856.0
2019-01-29 15:00:00,294.62,295.67,294.6,295.28,27896.0,269.8495,270.8113,269.8312,270.4541,27896.0
2019-01-29 15:30:00,295.44,296.22,295.14,296.16,63860.0,270.6006,271.315,270.3258,271.2601,63860.0
2019-01-30 09:30:00,299.01,299.01,292.46,292.81,21880.0,273.8705,273.8705,267.8711,268.1917,21880.0
2019-01-30 10:00:00,292.88,293.52,291.6,292.74,17121.0,268.2558,268.842,267.0835,268.1276,17121.0
2019-01-30 10:30:00,292.95,293.18,291.33,291.59,30281.0,268.32,268.5306,266.8362,267.0743,30281.0
2019-01-30 11:00:00,291.59,294.12,291.37,292.55,116032.0,267.0743,269.3916,266.8728,267.9536,116032.0
2019-01-30 11:30:00,292.39,292.64,291.23,291.55,20373.0,267.807,268.036,266.7446,267.0377,20373.0
2019-01-30 12:00:00,291.71,292.51,291.49,291.92,13550.0,267.1842,267.9169,266.9827,267.3765,13550.0
2019-01-30 12:30:00,291.75,291.75,290.85,291.08,8002.0,267.2208,267.2208,266.3965,266.6072,8002.0
2019-01-30 13:00:00,291.07,291.67,290.97,291.5,10613.0,266.598,267.1476,266.5064,266.9919,10613.0
2019-01-30 13:30:00,291.5,292.43,291.47,291.9,24264.0,266.9919,267.8437,266.9644,267.3582,24264.0
2019-01-30 14:00:00,292.02,294.51,291.72,293.69,34810.0,267.4681,269.7488,267.1934,268.9977,34810.0
2019-01-30 14:30:00,293.69,295.57,293.0,295.35,31657.0,268.9977,270.7197,268.3657,270.5182,31657.0
2019-01-30 15:00:00,295.35,295.35,293.95,294.86,100270.0,270.5182,270.5182,269.2359,270.0694,100270.0
2019-01-30 15:30:00,294.85,296.16,294.67,296.08,82459.0,270.0602,271.2601,269.8953,271.1868,82459.0
2019-01-31 09:30:00,295.57,295.81,292.46,292.78,57325.0,270.7197,270.9395,267.8711,268.1642,57325.0
2019-01-31 10:00:00,292.95,294.77,292.55,294.77,41216.0,268.32,269.9869,267.9536,269.9869,41216.0
2019-01-31 10:30:00,294.89,295.64,293.68,294.06,25230.0,270.0968,270.7838,268.9886,269.3366,25230.0
2019-01-31 11:00:00,294.3,295.73,294.15,295.22,13478.0,269.5564,270.8662,269.4191,270.3991,13478.0
2019-01-31 11:30:00,294.82,297.26,294.81,297.26,10901.0,270.0327,272.2676,270.0236,272.2676,10901.0
2019-01-31 12:00:00,297.05,297.05,296.1,296.86,18300.0,272.0752,272.0752,271.2051,271.9012,18300.0
2019-01-31 12:30:00,296.86,297.81,296.18,296.19,11357.0,271.9012,272.7713,271.2784,271.2875,11357.0
2019-01-31 13:00:00,296.07,296.23,294.58,294.85,13888.0,271.1776,271.3242,269.8129,270.0602,13888.0
2019-01-31 13:30:00,294.7,294.81,293.93,294.52,12744.0,269.9228,270.0236,269.2176,269.758,12744.0
2019-01-31 14:00:00,294.53,294.87,293.28,293.32,12947.0,269.7671,270.0785,268.6222,268.6588,12947.0
2019-01-31 14:30:00,293.32,293.76,293.16,293.32,15108.0,268.6588,269.0618,268.5123,268.6588,15108.0
2019-01-31 15:00:00,293.31,293.37,291.83,293.16,41768.0,268.6497,268.7046,267.2941,268.5123,41768.0
2019-01-31 15:30:00,293.1,295.49,293.08,295.39,94792.0,268.4573,270.6464,268.439,270.5548,94792.0
2019-02-01 09:30:00,295.54,296.98,291.99,292.0,22884.0,270.6922,272.0111,267.4407,267.4498,22884.0
2019-02-01 10:00:00,292.07,298.95,292.05,297.7,79068.0,267.5139,273.8155,267.4956,272.6706,79068.0
2019-02-01 10:30:00,297.52,297.85,296.37,296.93,26962.0,272.5057,272.808,271.4524,271.9653,26962.0
2019-02-01 11:00:00,296.87,296.87,295.05,295.31,18551.0,271.9104,271.9104,270.2434,270.4815,18551.0
2019-02-01 11:30:00,295.14,295.58,294.54,295.15,6288.0,270.3258,270.7288,269.7763,270.335,6288.0
2019-02-01 12:00:00,295.23,295.62,294.02,294.33,8706.0,270.4083,270.7655,269.3,269.5839,8706.0
2019-02-01 12:30:00,294.18,294.18,293.3,293.43,6903.0,269.4465,269.4465,268.6405,268.7596,6903.0
2019-02-01 13:00:00,293.61,294.33,293.58,293.87,4015.0,268.9245,269.5839,268.897,269.1626,4015.0
2019-02-01 13:30:00,293.96,294.2,293.37,294.11,6351.0,269.245,269.4649,268.7046,269.3824,6351.0
2019-02-01 14:00:00,294.18,294.18,291.74,291.79,20822.0,269.4465,269.4465,267.2117,267.2575,20822.0
2019-02-01 14:30:00,291.76,293.08,291.76,292.44,7027.0,267.23,268.439,267.23,267.8528,7027.0
2019-02-01 15:00:00,292.28,292.35,291.43,292.2,20633.0,267.7063,267.7704,266.9277,267.633,20633.0
2019-02-01 15:30:00,292.59,293.03,292.28,292.42,50921.0,267.9902,268.3932,267.7063,267.8345,50921.0
2019-02-04 09:30:00,292.7,296.02,291.39,292.5,13279.0,268.091,271.1318,266.8911,267.9078,13279.0
2019-02-04 10:00:00,292.02,293.44,291.79,293.28,10774.0,267.4681,268.7688,267.2575,268.6222,10774.0
2019-02-04 10:30:00,293.51,293.91,293.38,293.88,12212.0,268.8329,269.1992,268.7138,269.1718,12212.0
2019-02-04 11:00:00,294.23,295.04,293.66,294.92,12068.0,269.4923,270.2342,268.9703,270.1243,12068.0
2019-02-04 11:30:00,295.03,296.65,295.03,295.9,17116.0,270.2251,271.7089,270.2251,271.0219,17116.0
2019-02-04 12:00:00,296.16,296.27,295.41,295.41,3124.0,271.2601,271.3608,270.5731,270.5731,3124.0
2019-02-04 12:30:00,295.38,295.75,295.37,295.38,1400.0,270.5456,270.8845,270.5365,270.5456,1400.0
2019-02-04 13:00:00,295.5,296.29,295.34,296.29,4136.0,270.6556,271.3791,270.509,271.3791,4136.0
2019-02-04 13:30:00,296.32,297.0,296.0,296.99,7600.0,271.4066,272.0294,271.1135,272.0203,7600.0
2019-02-04 14:00:00,297.05,297.79,296.99,297.61,13408.0,272.0752,272.753,272.0203,272.5882,13408.0
2019-02-04 14:30:00,297.58,298.99,297.5,298.01,22090.0,272.5607,273.8521,272.4874,272.9545,22090.0
2019-02-04 15:00:00,298.03,298.39,297.74,297.84,7232.0,272.9728,273.3026,272.7072,272.7988,7232.0
2019-02-04 15:30:00,297.78,298.54,297.57,298.52,45491.0,272.7439,273.44,272.5515,273.4216,45491.0
2019-02-05 09:30:00,298.56,298.9,296.65,297.64,8203.0,273.4583,273.7697,271.7089,272.6156,8203.0
2019-02-05 10:00:00,297.73,298.11,296.87,298.05,10012.0,272.6981,273.0461,271.9104,272.9912,10012.0
2019-02-05 10:30:00,298.15,298.94,297.18,297.74,43499.0,273.0828,273.8063,272.1943,272.7072,43499.0
2019-02-05 11:00:00,297.82,298.74,297.52,298.15,15024.0,272.7805,273.6232,272.5057,273.0828,15024.0
2019-02-05 11:30:00,298.07,298.17,296.93,297.81,11645.0,273.0095,273.1011,271.9653,272.7713,11645.0
2019-02-05 12:00:00,297.6,297.6,295.64,296.76,16695.0,272.579,272.579,270.7838,271.8096,16695.0
2019-02-05 12:30:00,296.67,296.92,295.94,296.31,7954.0,271.7272,271.9562,271.0586,271.3975,7954.0
2019-02-05 13:00:00,296.22,296.7,296.11,296.51,7138.0,271.315,271.7547,271.2143,271.5806,7138.0
2019-02-05 13:30:00,296.35,296.35,295.9,296.33,8814.0,271.4341,271.4341,271.0219,271.4158,8814.0
2019-02-05 14:00:00,296.27,298.01,296.27,297.96,8695.0,271.3608,272.9545,271.3608,272.9087,8695.0
2019-02-05 14:30:00,297.93,299.63,297.92,299.63,14212.0,272.8813,274.4383,272.8721,274.4383,14212.0
2019-02-05 15:00:00,299.53,300.19,298.9,299.65,19814.0,274.3467,274.9512,273.7697,274.4566,19814.0
2019-02-05 15:30:00,299.66,300.17,299.28,299.98,43630.0,274.4658,274.9329,274.1178,274.7589,43630.0
2019-02-06 09:30:00,299.48,301.9,298.72,301.89,23970.0,274.3009,276.5175,273.6048,276.5083,23970.0
2019-02-06 10:00:00,301.84,302.02,300.3,301.23,9782.0,276.4625,276.6274,275.052,275.9038,9782.0
2019-02-06 10:30:00,301.31,303.65,301.19,303.55,27913.0,275.9771,278.1203,275.8672,278.0287,27913.0
2019-02-06 11:00:00,303.63,304.22,302.36,303.31,17530.0,278.102,278.6424,276.9388,277.8089,17530.0
2019-02-06 11:30:00,303.43,303.43,302.79,303.27,6826.0,277.9188,277.9188,277.3326,277.7723,6826.0
2019-02-06 12:00:00,303.18,304.26,303.03,303.79,26371.0,277.6899,278.6791,277.5525,278.2486,26371.0
2019-02-06 12:30:00,303.61,304.04,303.53,303.58,12136.0,278.0837,278.4775,278.0104,278.0562,12136.0
2019-02-06 13:00:00,303.68,305.16,303.47,305.16,13705.0,278.1478,279.5034,277.9555,279.5034,13705.0
2019-02-06 13:30:00,305.07,305.64,304.86,305.59,13494.0,279.421,279.943,279.2286,279.8972,13494.0
2019-02-06 14:00:00,305.48,305.62,303.87,304.86,11400.0,279.7965,279.9247,278.3218,279.2286,11400.0
2019-02-06 14:30:00,304.75,304.75,303.62,304.0,7450.0,279.1279,279.1279,278.0929,278.4409,7450.0
2019-02-06 15:00:00,303.95,304.37,303.72,304.15,9889.0,278.3951,278.7798,278.1845,278.5783,9889.0
2019-02-06 15:30:00,304.27,304.27,303.36,303.53,40433.0,278.6882,278.6882,277.8547,278.0104,40433.0
2019-02-07 09:30:00,301.51,304.19,301.14,303.7,19155.0,276.1603,278.6149,275.8214,278.1661,19155.0
2019-02-07 10:00:00,304.0,306.27,303.38,306.27,37664.0,278.4409,280.5201,277.873,280.5201,37664.0
2019-02-07 10:30:00,306.21,306.5,303.2,303.37,15097.0,280.4651,280.7307,277.7082,277.8639,15097.0
2019-02-07 11:00:00,303.46,303.93,302.14,302.14,10500.0,277.9463,278.3768,276.7373,276.7373,10500.0
2019-02-07 11:30:00,302.07,302.55,300.72,301.98,12137.0,276.6732,277.1128,275.4367,276.5907,12137.0
2019-02-07 12:00:00,301.93,302.65,301.63,302.28,13599.0,276.5449,277.2044,276.2702,276.8655,13599.0
2019-02-07 12:30:00,302.18,303.23,302.18,302.7,32674.0,276.7739,277.7357,276.7739,277.2502,32674.0
2019-02-07 13:00:00,302.8,303.99,302.8,303.44,15778.0,277.3418,278.4318,277.3418,277.928,15778.0
2019-02-07 13:30:00,303.37,304.0,302.97,303.52,22382.0,277.8639,278.4409,277.4975,278.0013,22382.0
2019-02-07 14:00:00,303.26,303.88,302.49,303.46,15869.0,277.7631,278.331,277.0579,277.9463,15869.0
2019-02-07 14:30:00,303.46,303.46,302.2,302.37,9142.0,277.9463,277.9463,276.7922,276.948,9142.0
2019-02-07 15:00:00,302.63,302.73,301.96,302.39,12016.0,277.1861,277.2777,276.5724,276.9663,12016.0
2019-02-07 15:30:00,302.5,303.29,301.67,303.12,46219.0,277.067,277.7906,276.3068,277.6349,46219.0
2019-02-08 09:30:00,301.1,302.35,299.34,299.7,10609.0,277.0332,278.1833,275.4138,275.7451,10609.0
2019-02-08 10:00:00,299.34,300.63,299.1,300.41,32892.0,275.4138,276.6007,275.193,276.3983,32892.0
2019-02-08 10:30:00,300.05,301.01,299.45,299.45,22483.0,276.0671,276.9504,275.5151,275.5151,22483.0
2019-02-08 11:00:00,299.54,299.97,298.58,299.19,13303.0,275.5979,275.9935,274.7146,275.2758,13303.0
2019-02-08 11:30:00,299.11,300.24,298.86,299.93,25814.0,275.2022,276.2419,274.9722,275.9567,25814.0
2019-02-08 12:00:00,299.73,300.29,299.02,300.0,8905.0,275.7727,276.2879,275.1194,276.0211,8905.0
2019-02-08 12:30:00,300.01,300.27,299.53,299.73,6350.0,276.0303,276.2695,275.5887,275.7727,6350.0
2019-02-08 13:00:00,299.59,300.69,299.39,300.04,9841.0,275.6439,276.6559,275.4598,276.0579,9841.0
2019-02-08 13:30:00,300.0,300.19,299.32,299.85,20394.0,276.0211,276.1959,275.3954,275.8831,20394.0
2019-02-08 14:00:00,299.76,300.65,299.55,300.65,6862.0,275.8003,276.6191,275.6071,276.6191,6862.0
2019-02-08 14:30:00,300.55,300.72,299.98,299.98,7687.0,276.5271,276.6835,276.0027,276.0027,7687.0
2019-02-08 15:00:00,299.97,300.66,299.94,300.23,15437.0,275.9935,276.6283,275.9659,276.2327,15437.0
2019-02-08 15:30:00,300.18,300.47,299.45,300.39,51712.0,276.1867,276.4535,275.5151,276.3799,51712.0
2019-02-11 09:30:00,302.02,303.53,301.66,302.77,8457.0,277.8796,279.2689,277.5484,278.5697,8457.0
2019-02-11 10:00:00,302.34,304.19,302.0,303.82,21475.0,278.1741,279.8762,277.8612,279.5358,21475.0
2019-02-11 10:30:00,303.4,304.78,303.39,304.6,14032.0,279.1493,280.419,279.1401,280.2534,14032.0
2019-02-11 11:00:00,304.73,305.45,304.45,305.17,17770.0,280.373,281.0355,280.1154,280.7779,17770.0
2019-02-11 11:30:00,305.2,306.29,304.63,306.29,37945.0,280.8055,281.8083,280.281,281.8083,37945.0
2019-02-11 12:00:00,306.28,306.78,305.74,305.83,10985.0,281.7991,282.2592,281.3023,281.3851,10985.0
2019-02-11 12:30:00,305.76,306.43,305.71,306.26,14350.0,281.3207,281.9371,281.2747,281.7807,14350.0
2019-02-11 13:00:00,306.26,306.92,305.97,306.5,6810.0,281.7807,282.388,281.5139,282.0015,6810.0
2019-02-11 13:30:00,306.57,307.19,306.13,306.62,17129.0,282.066,282.6364,281.6611,282.112,17129.0
2019-02-11 14:00:00,306.38,306.38,305.38,305.49,7332.0,281.8911,281.8911,280.9711,281.0723,7332.0
2019-02-11 14:30:00,305.56,306.05,304.98,306.05,10077.0,281.1367,281.5875,280.603,281.5875,10077.0
2019-02-11 15:00:00,306.03,306.79,305.86,306.78,20450.0,281.5691,282.2684,281.4127,282.2592,20450.0
2019-02-11 15:30:00,306.74,307.34,306.43,306.87,59414.0,282.2224,282.7744,281.9371,282.342,59414.0
2019-02-12 09:30:00,308.8,310.65,307.94,307.95,14210.0,284.1177,285.8198,283.3264,283.3356,14210.0
2019-02-12 10:00:00,307.98,309.09,307.98,308.95,15933.0,283.3633,284.3845,283.3633,284.2557,15933.0
2019-02-12 10:30:00,309.13,310.74,308.86,310.63,30603.0,284.4213,285.9026,284.1729,285.8014,30603.0
2019-02-12 11:00:00,310.54,313.37,310.53,313.23,46871.0,285.7186,288.3224,285.7094,288.1936,46871.0
2019-02-12 11:30:00,313.15,313.16,311.49,312.83,23713.0,288.12,288.1292,286.5927,287.8256,23713.0
2019-02-12 12:00:00,312.92,313.65,312.11,313.11,40862.0,287.9084,288.58,287.1631,288.0832,40862.0
2019-02-12 12:30:00,313.14,313.48,312.82,313.01,10788.0,288.1108,288.4236,287.8164,287.9912,10788.0
2019-02-12 13:00:00,313.1,314.11,313.02,313.91,9236.0,288.074,289.0033,288.0004,288.8193,9236.0
2019-02-12 13:30:00,313.76,314.58,313.76,314.36,12627.0,288.6813,289.4357,288.6813,289.2333,12627.0
2019-02-12 14:00:00,314.21,314.87,314.12,314.36,26537.0,289.0953,289.7025,289.0125,289.2333,26537.0
2019-02-12 14:30:00,314.38,314.49,313.08,313.13,18748.0,289.2517,289.3529,288.0556,288.1016,18748.0
2019-02-12 15:00:00,313.2,314.0,313.16,313.25,16292.0,288.166,288.9021,288.1292,288.212,16292.0
2019-02-12 15:30:00,313.28,313.51,312.32,312.6,52915.0,288.2396,288.4512,287.3564,287.614,52915.0
2019-02-13 09:30:00,313.42,313.77,311.45,311.98,23418.0,288.3684,288.6905,286.5559,287.0435,23418.0
2019-02-13 10:00:00,312.09,312.25,309.95,309.95,18873.0,287.1447,287.292,285.1758,285.1758,18873.0
2019-02-13 10:30:00,310.13,310.37,307.73,307.88,62102.0,285.3414,285.5622,283.1332,283.2712,62102.0
2019-02-13 11:00:00,307.91,309.7,307.13,309.5,46709.0,283.2988,284.9458,282.5812,284.7618,46709.0
2019-02-13 11:30:00,309.54,310.53,308.58,310.53,25049.0,284.7986,285.7094,283.9153,285.7094,25049.0
2019-02-13 12:00:00,310.65,310.66,309.85,310.27,4571.0,285.8198,285.829,285.0838,285.4702,4571.0
2019-02-13 12:30:00,310.29,311.49,310.28,310.89,4616.0,285.4886,286.5927,285.4794,286.0407,4616.0
2019-02-13 13:00:00,311.2,311.64,311.04,311.37,3300.0,286.3259,286.7307,286.1787,286.4823,3300.0
2019-02-13 13:30:00,311.38,311.81,311.37,311.75,2600.0,286.4915,286.8871,286.4823,286.8319,2600.0
2019-02-13 14:00:00,311.71,313.67,311.71,313.36,24223.0,286.7951,288.5985,286.7951,288.3132,24223.0
2019-02-13 14:30:00,313.48,313.75,312.64,313.32,7295.0,288.4236,288.6721,287.6508,288.2764,7295.0
2019-02-13 15:00:00,313.33,314.27,312.9,314.21,8687.0,288.2856,289.1505,287.89,289.0953,8687.0
2019-02-13 15:30:00,314.08,314.57,313.18,313.31,33986.0,288.9757,289.4265,288.1476,288.2672,33986.0
2019-02-14 09:30:00,311.48,313.29,308.96,313.0,20132.0,286.5835,288.2488,284.2649,287.982,20132.0
2019-02-14 10:00:00,312.74,314.48,312.23,313.16,9393.0,287.7428,289.3437,287.2735,288.1292,9393.0
2019-02-14 10:30:00,313.38,314.12,311.33,311.81,21566.0,288.3316,289.0125,286.4455,286.8871,21566.0
2019-02-14 11:00:00,311.94,313.83,311.06,313.03,22252.0,287.0067,288.7457,286.1971,288.0096,22252.0
2019-02-14 11:30:00,312.88,313.37,312.4,312.93,8500.0,287.8716,288.3224,287.43,287.9176,8500.0
2019-02-14 12:00:00,313.0,314.56,312.85,314.12,9355.0,287.982,289.4173,287.844,289.0125,9355.0
2019-02-14 12:30:00,313.73,314.15,313.58,313.99,4810.0,288.6537,289.0401,288.5156,288.8929,4810.0
2019-02-14 13:00:00,314.03,314.25,313.44,313.79,4940.0,288.9297,289.1321,288.3868,288.7089,4940.0
2019-02-14 13:30:00,313.86,314.18,313.54,313.9,5700.0,288.7733,289.0677,288.4788,288.8101,5700.0
2019-02-14 14:00:00,313.82,314.68,313.29,314.49,12234.0,288.7365,289.5277,288.2488,289.3529,12234.0
2019-02-14 14:30:00,314.38,314.72,313.27,313.35,16558.0,289.2517,289.5645,288.2304,288.304,16558.0
2019-02-14 15:00:00,313.43,314.17,312.53,312.87,7970.0,288.3776,289.0585,287.5496,287.8624,7970.0
2019-02-14 15:30:00,312.73,314.06,311.68,311.82,36664.0,287.7336,288.9573,286.7675,286.8963,36664.0
2019-02-15 09:30:00,315.0,315.0,312.44,312.87,23199.0,289.8221,289.8221,287.4668,287.8624,23199.0
2019-02-15 10:00:00,313.18,315.41,313.18,314.78,26992.0,288.1476,290.1994,288.1476,289.6197,26992.0
2019-02-15 10:30:00,314.7,316.54,314.57,315.1,47254.0,289.5461,291.2391,289.4265,289.9142,47254.0
2019-02-15 11:00:00,315.2,315.2,314.16,315.2,6488.0,290.0062,290.0062,289.0493,290.0062,6488.0
2019-02-15 11:30:00,315.38,315.83,314.36,315.83,22721.0,290.1718,290.5858,289.2333,290.5858,22721.0
2019-02-15 12:00:00,315.84,316.61,315.79,316.47,6700.0,290.595,291.3035,290.549,291.1746,6700.0
2019-02-15 12:30:00,316.35,316.35,315.79,315.92,7246.0,291.0642,291.0642,290.549,290.6686,7246.0
2019-02-15 13:00:00,316.08,316.08,315.32,315.47,2250.0,290.8158,290.8158,290.1166,290.2546,2250.0
2019-02-15 13:30:00,315.25,315.94,315.24,315.93,5335.0,290.0522,290.687,290.043,290.6778,5335.0
2019-02-15 14:00:00,315.77,315.82,314.96,315.27,4530.0,290.5306,290.5766,289.7853,290.0706,4530.0
2019-02-15 14:30:00,315.43,316.12,315.2,316.12,5672.0,290.2178,290.8526,290.0062,290.8526,5672.0
2019-02-15 15:00:00,315.98,316.16,315.76,315.8,7486.0,290.7238,290.8894,290.5214,290.5582,7486.0
2019-02-15 15:30:00,315.99,316.73,315.99,316.56,29743.0,290.733,291.4139,290.733,291.2575,29743.0
2019-02-19 09:30:00,315.62,316.46,314.76,315.93,8345.0,290.3926,291.1654,289.6013,290.6778,8345.0
2019-02-19 10:00:00,315.68,316.64,314.78,314.79,39332.0,290.4478,291.3311,289.6197,289.6289,39332.0
2019-02-19 10:30:00,314.66,315.68,314.15,314.33,14223.0,289.5093,290.4478,289.0401,289.2057,14223.0
2019-02-19 11:00:00,314.42,316.06,314.42,315.61,10797.0,289.2885,290.7974,289.2885,290.3834,10797.0
2019-02-19 11:30:00,315.82,316.57,315.82,316.53,4444.0,290.5766,291.2667,290.5766,291.2299,4444.0
2019-02-19 12:00:00,316.51,316.89,316.25,316.49,4839.0,291.2115,291.5611,290.9722,291.193,4839.0
2019-02-19 12:30:00,316.35,316.35,315.45,315.7,4610.0,291.0642,291.0642,290.2362,290.4662,4610.0
2019-02-19 13:00:00,315.56,315.64,314.99,315.43,5832.0,290.3374,290.411,289.8129,290.2178,5832.0
2019-02-19 13:30:00,315.34,315.88,314.9,315.62,8332.0,290.135,290.6318,289.7301,290.3926,8332.0
2019-02-19 14:00:00,315.53,315.69,314.92,315.69,6313.0,290.3098,290.457,289.7485,290.457,6313.0
2019-02-19 14:30:00,315.86,316.49,315.61,315.76,8761.0,290.6134,291.193,290.3834,290.5214,8761.0
2019-02-19 15:00:00,315.75,316.19,315.72,315.82,12022.0,290.5122,290.917,290.4846,290.5766,12022.0
2019-02-19 15:30:00,315.89,316.53,314.54,314.69,32721.0,290.641,291.2299,289.3989,289.5369,32721.0
2019-02-20 09:30:00,314.09,314.09,311.78,312.2,17992.0,288.9849,288.9849,286.8595,287.2459,17992.0
2019-02-20 10:00:00,312.25,312.32,309.54,310.03,23795.0,287.292,287.3564,284.7986,285.2494,23795.0
2019-02-20 10:30:00,310.03,310.2,309.18,309.23,10873.0,285.2494,285.4058,284.4673,284.5133,10873.0
2019-02-20 11:00:00,309.2,310.36,309.19,310.31,23475.0,284.4857,285.553,284.4765,285.507,23475.0
2019-02-20 11:30:00,310.37,311.12,310.01,310.7,8138.0,285.5622,286.2523,285.231,285.8658,8138.0
2019-02-20 12:00:00,310.73,311.24,310.42,310.42,44247.0,285.8934,286.3627,285.6082,285.6082,44247.0
2019-02-20 12:30:00,310.34,311.02,310.05,310.32,15198.0,285.5346,286.1603,285.2678,285.5162,15198.0
2019-02-20 13:00:00,310.3,310.56,310.02,310.56,3007.0,285.4978,285.737,285.2402,285.737,3007.0
2019-02-20 13:30:00,310.61,311.02,310.32,310.72,5723.0,285.783,286.1603,285.5162,285.8842,5723.0
2019-02-20 14:00:00,310.84,311.33,310.29,310.85,11512.0,285.9947,286.4455,285.4886,286.0039,11512.0
2019-02-20 14:30:00,310.85,311.71,310.84,311.41,9789.0,286.0039,286.7951,285.9947,286.5191,9789.0
2019-02-20 15:00:00,311.39,312.13,311.29,311.76,8987.0,286.5007,287.1815,286.4087,286.8411,8987.0
2019-02-20 15:30:00,311.71,312.19,310.33,311.26,52350.0,286.7951,287.2367,285.5254,286.3811,52350.0
2019-02-21 09:30:00,311.91,313.18,310.48,312.69,32488.0,286.9791,288.1476,285.6634,287.6968,32488.0
2019-02-21 10:00:00,312.65,312.65,311.3,311.3,27192.0,287.66,287.66,286.4179,286.4179,27192.0
2019-02-21 10:30:00,311.64,311.64,309.63,309.63,13508.0,286.7307,286.7307,284.8814,284.8814,13508.0
2019-02-21 11:00:00,309.62,310.55,309.45,309.68,9600.0,284.8722,285.7278,284.7158,284.9274,9600.0
2019-02-21 11:30:00,309.75,310.33,309.11,310.29,15897.0,284.9918,285.5254,284.4029,285.4886,15897.0
2019-02-21 12:00:00,310.52,310.58,310.05,310.46,4206.0,285.7002,285.7554,285.2678,285.645,4206.0
2019-02-21 12:30:00,310.55,311.31,310.4,310.82,10736.0,285.7278,286.4271,285.5898,285.9763,10736.0
2019-02-21 13:00:00,310.79,311.02,310.54,310.6,6547.0,285.9486,286.1603,285.7186,285.7738,6547.0
2019-02-21 13:30:00,310.6,310.65,310.13,310.25,8031.0,285.7738,285.8198,285.3414,285.4518,8031.0
2019-02-21 14:00:00,310.19,310.27,308.51,308.67,25297.0,285.3966,285.4702,283.8509,283.9981,25297.0
2019-02-21 14:30:00,308.72,309.39,308.29,308.4,9364.0,284.0441,284.6605,283.6485,283.7497,9364.0
2019-02-21 15:00:00,308.48,309.78,308.29,309.29,14252.0,283.8233,285.0194,283.6485,284.5685,14252.0
2019-02-21 15:30:00,309.25,309.79,309.08,309.67,42134.0,284.5317,285.0286,284.3753,284.9182,42134.0
2019-02-22 09:30:00,310.07,311.27,309.48,310.8,19949.0,285.2862,286.3903,284.7434,285.9578,19949.0
2019-02-22 10:00:00,310.8,312.0,310.7,311.17,9534.0,285.9578,287.0619,285.8658,286.2983,9534.0
2019-02-22 10:30:00,311.01,311.48,310.09,311.05,3100.0,286.1511,286.5835,285.3046,286.1879,3100.0
2019-02-22 11:00:00,311.34,311.7,310.87,311.49,15695.0,286.4547,286.7859,286.0223,286.5927,15695.0
2019-02-22 11:30:00,311.61,311.61,311.05,311.45,12192.0,286.7031,286.7031,286.1879,286.5559,12192.0
2019-02-22 12:00:00,311.41,312.04,311.01,311.02,4051.0,286.5191,287.0987,286.1511,286.1603,4051.0
2019-02-22 12:30:00,311.02,311.48,310.74,311.48,6406.0,286.1603,286.5835,285.9026,286.5835,6406.0
2019-02-22 13:00:00,311.32,311.7,311.12,311.63,13818.0,286.4363,286.7859,286.2523,286.7215,13818.0
2019-02-22 13:30:00,311.65,311.95,311.37,311.59,3566.0,286.7399,287.0159,286.4823,286.6847,3566.0
2019-02-22 14:00:00,311.5,312.24,311.41,312.01,4606.0,286.6019,287.2828,286.5191,287.0711,4606.0
2019-02-22 14:30:00,312.14,312.15,311.07,311.3,7066.0,287.1907,287.1999,286.2063,286.4179,7066.0
2019-02-22 15:00:00,311.49,312.07,311.46,311.99,5202.0,286.5927,287.1263,286.5651,287.0527,5202.0
2019-02-22 15:30:00,312.12,312.58,311.55,312.37,24264.0,287.1723,287.5956,286.6479,287.4024,24264.0
2019-02-25 09:30:00,313.8,315.03,312.42,312.66,27356.0,288.7181,289.8497,287.4484,287.6692,27356.0
2019-02-25 10:00:00,312.82,313.68,312.5,312.99,16281.0,287.8164,288.6077,287.522,287.9728,16281.0
2019-02-25 10:30:00,313.0,313.57,312.95,313.45,11325.0,287.982,288.5064,287.936,288.396,11325.0
2019-02-25 11:00:00,313.4,313.57,312.22,312.89,11560.0,288.35,288.5064,287.2643,287.8808,11560.0
2019-02-25 11:30:00,312.91,313.25,312.8,312.98,11082.0,287.8992,288.212,287.798,287.9636,11082.0
2019-02-25 12:00:00,312.96,313.18,312.85,312.96,12894.0,287.9452,288.1476,287.844,287.9452,12894.0
2019-02-25 12:30:00,313.0,313.19,312.23,312.36,10900.0,287.982,288.1568,287.2735,287.3932,10900.0
2019-02-25 13:00:00,312.3,312.4,311.85,311.86,15888.0,287.338,287.43,286.9239,286.9331,15888.0
2019-02-25 13:30:00,311.94,312.1,311.64,312.05,10075.0,287.0067,287.1539,286.7307,287.1079,10075.0
2019-02-25 14:00:00,312.1,312.13,311.82,312.06,9842.0,287.1539,287.1815,286.8963,287.1171,9842.0
2019-02-25 14:30:00,311.99,312.05,311.53,311.53,6762.0,287.0527,287.1079,286.6295,286.6295,6762.0
2019-02-25 15:00:00,311.26,312.02,311.05,311.32,22520.0,286.3811,287.0803,286.1879,286.4363,22520.0
2019-02-25 15:30:00,311.63,312.17,311.19,311.39,39972.0,286.7215,287.2183,286.3167,286.5007,39972.0
2019-02-26 09:30:00,312.09,312.5,309.53,311.7,19371.0,287.1447,287.522,284.7894,286.7859,19371.0
2019-02-26 10:00:00,311.15,312.23,310.72,311.17,16168.0,286.2799,287.2735,285.8842,286.2983,16168.0
2019-02-26 10:30:00,311.27,312.07,310.58,310.72,8970.0,286.3903,287.1263,285.7554,285.8842,8970.0
2019-02-26 11:00:00,310.45,311.4,310.21,311.36,11178.0,285.6358,286.5099,285.415,286.4731,11178.0
2019-02-26 11:30:00,311.52,311.53,310.52,310.74,8047.0,286.6203,286.6295,285.7002,285.9026,8047.0
2019-02-26 12:00:00,310.38,310.84,310.17,310.68,3507.0,285.5714,285.9947,285.3782,285.8474,3507.0
2019-02-26 12:30:00,310.7,310.81,309.97,310.5,4610.0,285.8658,285.967,285.1942,285.6818,4610.0
2019-02-26 13:00:00,310.4,310.81,309.83,310.0,6909.0,285.5898,285.967,285.0654,285.2218,6909.0
2019-02-26 13:30:00,309.74,310.32,309.49,310.03,5764.0,284.9826,285.5162,284.7526,285.2494,5764.0
2019-02-26 14:00:00,310.04,310.44,309.83,310.05,5718.0,285.2586,285.6266,285.0654,285.2678,5718.0
2019-02-26 14:30:00,310.05,310.83,310.02,310.18,6623.0,285.2678,285.9855,285.2402,285.3874,6623.0
2019-02-26 15:00:00,310.11,310.77,309.96,309.97,7604.0,285.323,285.9302,285.185,285.1942,7604.0
2019-02-26 15:30:00,310.04,310.33,308.46,308.55,39662.0,285.2586,285.5254,283.8049,283.8877,39662.0
2019-02-27 09:30:00,307.09,311.22,307.09,309.24,10915.0,282.5444,286.3443,282.5444,284.5225,10915.0
2019-02-27 10:00:00,309.54,309.81,307.76,308.2,16686.0,284.7986,285.047,283.1608,283.5657,16686.0
2019-02-27 10:30:00,308.55,309.28,308.07,308.34,6182.0,283.8877,284.5593,283.4461,283.6945,6182.0
2019-02-27 11:00:00,308.87,309.3,307.97,309.2,80627.0,284.1821,284.5777,283.354,284.4857,80627.0
2019-02-27 11:30:00,309.37,309.43,308.74,309.0,7340.0,284.6421,284.6974,284.0625,284.3017,7340.0
2019-02-27 12:00:00,308.83,308.83,307.57,308.17,7218.0,284.1453,284.1453,282.986,283.5381,7218.0
2019-02-27 12:30:00,308.28,309.79,308.27,309.34,6381.0,283.6393,285.0286,283.6301,284.6145,6381.0
2019-02-27 13:00:00,309.56,310.09,309.46,309.46,5200.0,284.817,285.3046,284.725,284.725,5200.0
2019-02-27 13:30:00,309.37,309.37,308.51,308.66,4233.0,284.6421,284.6421,283.8509,283.9889,4233.0
2019-02-27 14:00:00,308.61,309.69,308.43,309.03,6154.0,283.9429,284.9366,283.7773,284.3293,6154.0
2019-02-27 14:30:00,309.15,310.48,308.69,310.21,30027.0,284.4397,285.6634,284.0165,285.415,30027.0
2019-02-27 15:00:00,310.39,310.83,309.88,310.1,9672.0,285.5806,285.9855,285.1114,285.3138,9672.0
2019-02-27 15:30:00,310.06,311.17,309.99,311.08,39672.0,285.277,286.2983,285.2126,286.2155,39672.0
2019-02-28 09:30:00,310.65,311.77,308.97,309.61,15898.0,285.8198,286.8503,284.2741,284.863,15898.0
2019-02-28 10:00:00,309.88,309.88,307.65,308.02,12891.0,285.1114,285.1114,283.0596,283.4001,12891.0
2019-02-28 10:30:00,308.06,308.25,306.89,307.0,19575.0,283.4369,283.6117,282.3604,282.4616,19575.0
2019-02-28 11:00:00,307.06,307.3,306.0,306.94,14859.0,282.5168,282.7376,281.5415,282.4064,14859.0
2019-02-28 11:30:00,307.21,307.95,306.84,306.84,5883.0,282.6548,283.3356,282.3144,282.3144,5883.0
2019-02-28 12:00:00,306.91,307.39,306.49,307.19,5106.0,282.3788,282.8204,281.9923,282.6364,5106.0
2019-02-28 12:30:00,307.3,307.73,306.94,307.73,5001.0,282.7376,283.1332,282.4064,283.1332,5001.0
2019-02-28 13:00:00,307.74,307.95,306.87,306.88,6372.0,283.1424,283.3356,282.342,282.3512,6372.0
2019-02-28 13:30:00,306.89,307.08,306.0,306.04,6971.0,282.3604,282.5352,281.5415,281.5783,6971.0
2019-02-28 14:00:00,305.98,306.56,305.78,306.3,8452.0,281.5231,282.0568,281.3391,281.8175,8452.0
2019-02-28 14:30:00,306.2,306.2,305.19,305.22,7309.0,281.7255,281.7255,280.7963,280.8239,7309.0
2019-02-28 15:00:00,305.22,305.27,304.79,305.27,11296.0,280.8239,280.8699,280.4282,280.8699,11296.0
2019-02-28 15:30:00,305.27,305.91,304.51,304.81,58215.0,280.8699,281.4587,280.1706,280.4466,58215.0
2019-03-01 09:30:00,308.74,310.05,306.21,308.73,31211.0,284.0625,285.2678,281.7347,284.0533,31211.0
2019-03-01 10:00:00,308.52,308.52,303.25,303.92,30021.0,283.8601,283.8601,279.0113,279.6278,30021.0
2019-03-01 10:30:00,304.24,304.24,302.6,303.32,44525.0,279.9222,279.9222,278.4133,279.0757,44525.0
2019-03-01 11:00:00,303.35,303.7,299.47,301.5,85484.0,279.1033,279.4253,275.5335,277.4012,85484.0
2019-03-01 11:30:00,301.75,302.28,300.78,301.63,31101.0,277.6312,278.1188,276.7387,277.5208,31101.0
2019-03-01 12:00:00,301.56,302.1,301.56,301.62,33969.0,277.4564,277.9532,277.4564,277.5116,33969.0
2019-03-01 12:30:00,301.64,302.05,301.35,301.9,12044.0,277.53,277.9072,277.2632,277.7692,12044.0
2019-03-01 13:00:00,301.86,302.12,301.4,301.71,29107.0,277.7324,277.9716,277.3092,277.5944,29107.0
2019-03-01 13:30:00,301.61,302.03,301.6,301.98,26201.0,277.5024,277.8888,277.4932,277.8428,26201.0
2019-03-01 14:00:00,302.12,303.2,302.09,303.01,18728.0,277.9716,278.9653,277.944,278.7905,18728.0
2019-03-01 14:30:00,303.01,303.62,302.68,303.49,14078.0,278.7905,279.3517,278.4869,279.2321,14078.0
2019-03-01 15:00:00,303.45,303.45,302.85,303.29,16761.0,279.1953,279.1953,278.6433,279.0481,16761.0
2019-03-01 15:30:00,303.37,303.41,302.43,302.53,68496.0,279.1217,279.1585,278.2569,278.3489,68496.0
2019-03-04 09:30:00,303.42,307.0,303.42,305.4,33294.0,279.1677,282.4616,279.1677,280.9895,33294.0
2019-03-04 10:00:00,305.59,306.99,304.88,306.74,26665.0,281.1643,282.4524,280.511,282.2224,26665.0
2019-03-04 10:30:00,306.76,306.88,304.11,304.43,24616.0,282.2408,282.3512,279.8026,280.097,24616.0
2019-03-04 11:00:00,304.4,304.57,303.0,303.0,23426.0,280.0694,280.2258,278.7813,278.7813,23426.0
2019-03-04 11:30:00,303.08,303.27,301.37,301.38,17275.0,278.8549,279.0297,277.2816,277.2908,17275.0
2019-03-04 12:00:00,301.59,302.23,300.89,301.6,10673.0,277.484,278.0728,276.84,277.4932,10673.0
2019-03-04 12:30:00,301.83,302.14,300.88,301.49,10893.0,277.7048,277.99,276.8308,277.392,10893.0
2019-03-04 13:00:00,301.09,301.56,300.7,301.56,10372.0,277.024,277.4564,276.6651,277.4564,10372.0
2019-03-04 13:30:00,301.66,302.86,301.66,302.57,7561.0,277.5484,278.6525,277.5484,278.3857,7561.0
2019-03-04 14:00:00,302.6,303.03,301.75,302.93,11911.0,278.4133,278.8089,277.6312,278.7169,11911.0
2019-03-04 14:30:00,303.02,303.02,302.32,302.32,10849.0,278.7997,278.7997,278.1557,278.1557,10849.0
2019-03-04 15:00:00,302.24,302.32,301.38,301.75,16324.0,278.082,278.1557,277.2908,277.6312,16324.0
2019-03-04 15:30:00,301.47,303.16,301.47,302.63,41306.0,277.3736,278.9285,277.3736,278.4409,41306.0
2019-03-05 09:30:00,303.65,303.65,300.69,302.36,19362.0,279.3793,279.3793,276.6559,278.1925,19362.0
2019-03-05 10:00:00,302.46,303.76,301.78,302.31,23441.0,278.2845,279.4806,277.6588,278.1465,23441.0
2019-03-05 10:30:00,302.32,302.94,301.17,301.4,14948.0,278.1557,278.7261,277.0976,277.3092,14948.0
2019-03-05 11:00:00,301.51,302.0,301.33,301.33,8733.0,277.4104,277.8612,277.2448,277.2448,8733.0
2019-03-05 11:30:00,301.25,302.18,301.25,301.63,7829.0,277.1712,278.0268,277.1712,277.5208,7829.0
2019-03-05 12:00:00,301.69,302.04,301.58,301.58,4308.0,277.576,277.898,277.4748,277.4748,4308.0
2019-03-05 12:30:00,301.57,302.45,301.15,302.38,10034.0,277.4656,278.2753,277.0792,278.2109,10034.0
2019-03-05 13:00:00,302.4,302.84,301.87,301.87,10107.0,278.2293,278.6341,277.7416,277.7416,10107.0
2019-03-05 13:30:00,301.86,302.18,301.53,302.0,5385.0,277.7324,278.0268,277.4288,277.8612,5385.0
2019-03-05 14:00:00,301.99,302.61,301.99,302.39,8525.0,277.852,278.4225,277.852,278.2201,8525.0
2019-03-05 14:30:00,302.47,303.08,302.03,302.03,11437.0,278.2937,278.8549,277.8888,277.8888,11437.0
2019-03-05 15:00:00,301.77,301.95,301.0,301.04,6600.0,277.6496,277.8152,276.9412,276.978,6600.0
2019-03-05 15:30:00,300.86,302.51,300.84,301.35,75947.0,276.8124,278.3305,276.7939,277.2632,75947.0
2019-03-06 09:30:00,301.98,304.65,300.0,302.24,21979.0,277.8428,280.2994,276.0211,278.082,21979.0
2019-03-06 10:00:00,302.38,302.85,301.94,302.56,9007.0,278.2109,278.6433,277.806,278.3765,9007.0
2019-03-06 10:30:00,302.26,304.09,302.08,304.09,20426.0,278.1004,279.7842,277.9348,279.7842,20426.0
2019-03-06 11:00:00,303.95,304.93,303.94,304.75,8170.0,279.6554,280.557,279.6462,280.3914,8170.0
2019-03-06 11:30:00,304.65,304.65,303.63,304.07,10120.0,280.2994,280.2994,279.3609,279.7658,10120.0
2019-03-06 12:00:00,303.84,304.75,303.68,304.07,14193.0,279.5542,280.3914,279.4069,279.7658,14193.0
2019-03-06 12:30:00,304.07,304.51,303.55,303.55,7088.0,279.7658,280.1706,279.2873,279.2873,7088.0
2019-03-06 13:00:00,303.68,304.41,303.62,303.67,13990.0,279.4069,280.0786,279.3517,279.3977,13990.0
2019-03-06 13:30:00,303.75,305.0,303.75,304.99,9092.0,279.4714,280.6214,279.4714,280.6122,9092.0
2019-03-06 14:00:00,304.94,305.33,304.36,304.48,8988.0,280.5662,280.9251,280.0326,280.143,8988.0
2019-03-06 14:30:00,304.52,304.6,303.37,304.05,7657.0,280.1798,280.2534,279.1217,279.7474,7657.0
2019-03-06 15:00:00,304.15,304.2,302.67,302.85,10839.0,279.8394,279.8854,278.4777,278.6433,10839.0
2019-03-06 15:30:00,302.79,303.51,302.43,302.48,35404.0,278.5881,279.2505,278.2569,278.3029,35404.0
2019-03-07 09:30:00,300.73,301.84,296.22,298.1,33173.0,276.6927,277.714,272.5432,274.273,33173.0
2019-03-07 10:00:00,297.91,298.18,295.82,297.25,11239.0,274.0981,274.3466,272.1752,273.4909,11239.0
2019-03-07 10:30:00,297.25,298.39,297.25,298.2,19218.0,273.4909,274.5398,273.4909,274.365,19218.0
2019-03-07 11:00:00,298.19,298.82,296.73,297.82,10600.0,274.3558,274.9354,273.0125,274.0153,10600.0
2019-03-07 11:30:00,297.95,299.01,297.93,299.01,11000.0,274.1349,275.1102,274.1165,275.1102,11000.0
2019-03-07 12:00:00,298.71,300.22,298.37,299.86,12246.0,274.8342,276.2235,274.5214,275.8923,12246.0
2019-03-07 12:30:00,299.81,300.5,299.55,300.5,12960.0,275.8463,276.4811,275.6071,276.4811,12960.0
2019-03-07 13:00:00,300.27,300.37,299.47,299.81,7073.0,276.2695,276.3615,275.5335,275.8463,7073.0
2019-03-07 13:30:00,299.5,299.5,298.5,298.58,6052.0,275.5611,275.5611,274.641,274.7146,6052.0
2019-03-07 14:00:00,298.58,298.68,296.96,297.24,12934.0,274.7146,274.8066,273.2241,273.4817,12934.0
2019-03-07 14:30:00,297.35,297.76,296.91,297.45,10211.0,273.5829,273.9601,273.1781,273.6749,10211.0
2019-03-07 15:00:00,297.47,297.93,297.02,297.39,10499.0,273.6933,274.1165,273.2793,273.6197,10499.0
2019-03-07 15:30:00,297.15,298.23,297.15,297.74,34182.0,273.3989,274.3926,273.3989,273.9417,34182.0
2019-03-08 09:30:00,295.57,296.31,293.24,293.51,13239.0,271.9452,272.626,269.8014,270.0498,13239.0
2019-03-08 10:00:00,293.35,293.49,291.75,292.22,15273.0,269.9026,270.0314,268.4305,268.8629,15273.0
2019-03-08 10:30:00,292.29,293.58,292.03,292.95,22320.0,268.9273,270.1142,268.6881,269.5346,22320.0
2019-03-08 11:00:00,292.89,293.25,292.14,292.64,14098.0,269.4794,269.8106,268.7893,269.2494,14098.0
2019-03-08 11:30:00,292.71,293.01,291.97,292.04,7633.0,269.3138,269.5898,268.6329,268.6973,7633.0
2019-03-08 12:00:00,292.04,292.57,291.66,292.34,10279.0,268.6973,269.185,268.3477,268.9734,10279.0
2019-03-08 12:30:00,292.36,292.68,291.2,291.33,11642.0,268.9918,269.2862,267.9245,268.0441,11642.0
2019-03-08 13:00:00,291.32,291.71,291.19,291.69,7509.0,268.0349,268.3937,267.9153,268.3753,7509.0
2019-03-08 13:30:00,291.85,292.38,291.74,291.87,16474.0,268.5225,269.0102,268.4213,268.5409,16474.0
2019-03-08 14:00:00,291.82,292.49,291.59,292.32,10313.0,268.4949,269.1114,268.2833,268.9549,10313.0
2019-03-08 14:30:00,292.39,293.05,291.85,292.46,14372.0,269.0194,269.6266,268.5225,269.0838,14372.0
2019-03-08 15:00:00,292.48,292.52,291.64,291.8,18789.0,269.1022,269.139,268.3293,268.4765,18789.0
2019-03-08 15:30:00,291.6,293.65,291.6,293.41,32511.0,268.2925,270.1786,268.2925,269.9578,32511.0
2019-03-11 09:30:00,291.58,292.94,290.35,291.81,19069.0,268.2741,269.5254,267.1424,268.4857,19069.0
2019-03-11 10:00:00,292.11,293.2,292.11,293.2,16179.0,268.7617,269.7646,268.7617,269.7646,16179.0
2019-03-11 10:30:00,293.3,294.18,292.76,293.91,6962.0,269.8566,270.6663,269.3598,270.4179,6962.0
2019-03-11 11:00:00,293.94,294.67,293.76,294.41,8502.0,270.4455,271.1171,270.2799,270.8779,8502.0
2019-03-11 11:30:00,294.3,294.87,294.17,294.75,6193.0,270.7767,271.3011,270.6571,271.1907,6193.0
2019-03-11 12:00:00,294.67,295.37,294.67,295.21,2649.0,271.1171,271.7612,271.1171,271.614,2649.0
2019-03-11 12:30:00,295.24,295.62,294.8,294.8,4767.0,271.6416,271.9912,271.2367,271.2367,4767.0
2019-03-11 13:00:00,294.7,295.29,294.7,294.89,6054.0,271.1447,271.6876,271.1447,271.3195,6054.0
2019-03-11 13:30:00,295.03,295.07,294.59,294.77,3128.0,271.4483,271.4851,271.0435,271.2091,3128.0
2019-03-11 14:00:00,294.63,295.21,294.63,295.21,3259.0,271.0803,271.614,271.0803,271.614,3259.0
2019-03-11 14:30:00,294.98,295.27,294.54,294.67,3300.0,271.4023,271.6692,270.9975,271.1171,3300.0
2019-03-11 15:00:00,294.69,295.07,294.68,294.68,5500.0,271.1355,271.4851,271.1263,271.1263,5500.0
2019-03-11 15:30:00,294.73,295.46,294.73,294.99,31294.0,271.1723,271.844,271.1723,271.4115,31294.0
2019-03-12 09:30:00,295.71,295.71,293.96,294.74,10880.0,272.074,272.074,270.4639,271.1815,10880.0
2019-03-12 10:00:00,294.45,294.8,293.1,294.8,23485.0,270.9147,271.2367,269.6726,271.2367,23485.0
2019-03-12 10:30:00,294.84,294.95,293.61,294.18,19076.0,271.2735,271.3747,270.1418,270.6663,19076.0
2019-03-12 11:00:00,294.13,294.13,293.65,293.97,43376.0,270.6203,270.6203,270.1786,270.4731,43376.0
2019-03-12 11:30:00,293.9,295.44,293.9,295.29,12621.0,270.4087,271.8256,270.4087,271.6876,12621.0
2019-03-12 12:00:00,295.26,295.54,294.63,294.89,4533.0,271.66,271.9176,271.0803,271.3195,4533.0
2019-03-12 12:30:00,294.95,295.06,294.09,294.22,5306.0,271.3747,271.4759,270.5835,270.7031,5306.0
2019-03-12 13:00:00,294.36,294.58,294.17,294.31,4477.0,270.8319,271.0343,270.6571,270.7859,4477.0
2019-03-12 13:30:00,294.44,296.15,294.32,296.11,8703.0,270.9055,272.4788,270.7951,272.442,8703.0
2019-03-12 14:00:00,296.11,296.11,295.2,295.2,9113.0,272.442,272.442,271.6048,271.6048,9113.0
2019-03-12 14:30:00,295.22,295.46,294.77,295.11,6990.0,271.6232,271.844,271.2091,271.5219,6990.0
2019-03-12 15:00:00,295.06,295.58,294.81,295.4,4901.0,271.4759,271.9544,271.2459,271.7888,4901.0
2019-03-12 15:30:00,295.09,295.84,294.99,295.45,32312.0,271.5035,272.1936,271.4115,271.8348,32312.0
2019-03-13 09:30:00,296.84,297.77,296.31,296.63,20657.0,273.1137,273.9693,272.626,272.9205,20657.0
2019-03-13 10:00:00,296.69,298.02,296.69,298.0,33374.0,272.9757,274.1994,272.9757,274.1809,33374.0
2019-03-13 10:30:00,298.14,299.56,297.92,299.47,13570.0,274.3098,275.6163,274.1073,275.5335,13570.0
2019-03-13 11:00:00,299.32,300.09,299.32,300.03,14662.0,275.3954,276.1039,275.3954,276.0487,14662.0
2019-03-13 11:30:00,299.98,300.65,299.98,300.1,15335.0,276.0027,276.6191,276.0027,276.1131,15335.0
2019-03-13 12:00:00,299.94,300.05,298.61,298.73,8700.0,275.9659,276.0671,274.7422,274.8526,8700.0
2019-03-13 12:30:00,298.76,298.85,298.28,298.41,4602.0,274.8802,274.963,274.4386,274.5582,4602.0
2019-03-13 13:00:00,298.49,298.78,297.84,297.84,17161.0,274.6318,274.8986,274.0337,274.0337,17161.0
2019-03-13 13:30:00,297.8,298.49,297.55,298.49,5816.0,273.9969,274.6318,273.7669,274.6318,5816.0
2019-03-13 14:00:00,298.46,299.69,298.42,299.15,30255.0,274.6042,275.7359,274.5674,275.239,30255.0
2019-03-13 14:30:00,298.73,298.98,298.24,298.32,23473.0,274.8526,275.0826,274.4018,274.4754,23473.0
2019-03-13 15:00:00,298.27,298.54,297.79,297.86,13398.0,274.4294,274.6778,273.9877,274.0521,13398.0
2019-03-13 15:30:00,297.74,299.63,297.74,299.5,61254.0,273.9417,275.6807,273.9417,275.5611,61254.0
2019-03-14 09:30:00,299.67,299.67,296.1,296.43,28703.0,275.7175,275.7175,272.4328,272.7364,28703.0
2019-03-14 10:00:00,295.85,296.75,295.46,296.75,26186.0,272.2028,273.0309,271.844,273.0309,26186.0
2019-03-14 10:30:00,296.49,297.09,296.2,296.65,7600.0,272.7916,273.3437,272.5248,272.9389,7600.0
2019-03-14 11:00:00,296.54,296.86,296.32,296.56,12720.0,272.8376,273.1321,272.6352,272.856,12720.0
2019-03-14 11:30:00,296.45,297.18,296.09,296.55,5927.0,272.7548,273.4265,272.4236,272.8468,5927.0
2019-03-14 12:00:00,296.67,297.84,296.59,297.44,14385.0,272.9573,274.0337,272.8836,273.6657,14385.0
2019-03-14 12:30:00,297.5,298.09,297.49,298.0,7400.0,273.7209,274.2638,273.7117,274.1809,7400.0
2019-03-14 13:00:00,298.02,298.07,297.61,297.87,14014.0,274.1994,274.2454,273.8221,274.0613,14014.0
2019-03-14 13:30:00,297.95,298.05,296.57,297.06,29550.0,274.1349,274.227,272.8652,273.3161,29550.0
2019-03-14 14:00:00,297.16,297.61,296.97,297.49,7004.0,273.4081,273.8221,273.2333,273.7117,7004.0
2019-03-14 14:30:00,297.38,297.9,297.13,297.9,21200.0,273.6105,274.0889,273.3805,274.0889,21200.0
2019-03-14 15:00:00,297.95,298.08,297.86,298.01,17526.0,274.1349,274.2546,274.0521,274.1901,17526.0
2019-03-14 15:30:00,298.01,298.77,297.29,297.57,52294.0,274.1901,274.8894,273.5277,273.7853,52294.0
2019-03-15 09:30:00,297.4,299.31,297.4,298.05,58509.0,273.6289,275.3862,273.6289,274.227,58509.0
2019-03-15 10:00:00,298.44,298.6,296.64,297.15,30799.0,274.5858,274.733,272.9297,273.3989,30799.0
2019-03-15 10:30:00,297.03,297.21,296.27,296.69,11863.0,273.2885,273.4541,272.5892,272.9757,11863.0
2019-03-15 11:00:00,296.69,298.08,296.5,298.08,4551.0,272.9757,274.2546,272.8008,274.2546,4551.0
2019-03-15 11:30:00,297.9,298.46,297.34,297.77,14190.0,274.0889,274.6042,273.5737,273.9693,14190.0
2019-03-15 12:00:00,297.99,299.06,297.98,298.69,2853.0,274.1717,275.1562,274.1625,274.8158,2853.0
2019-03-15 12:30:00,298.75,299.64,298.75,299.64,8510.0,274.871,275.6899,274.871,275.6899,8510.0
2019-03-15 13:00:00,299.67,299.99,299.55,299.72,10987.0,275.7175,276.0119,275.6071,275.7635,10987.0
2019-03-15 13:30:00,299.71,299.71,298.95,299.0,3701.0,275.7543,275.7543,275.055,275.101,3701.0
2019-03-15 14:00:00,299.0,299.08,298.65,298.75,8746.0,275.101,275.1746,274.779,274.871,8746.0
2019-03-15 14:30:00,298.57,298.58,297.73,297.79,5234.0,274.7054,274.7146,273.9325,273.9877,5234.0
2019-03-15 15:00:00,297.64,298.15,297.5,297.85,10995.0,273.8497,274.319,273.7209,274.0429,10995.0
2019-03-15 15:30:00,297.85,297.9,296.77,297.18,37553.0,274.0429,274.0889,273.0493,273.4265,37553.0
2019-03-18 09:30:00,297.44,300.25,297.44,300.25,8135.0,273.6657,276.2511,273.6657,276.2511,8135.0
2019-03-18 10:00:00,300.44,301.13,299.38,300.41,4929.0,276.4259,277.0608,275.4506,276.3983,4929.0
2019-03-18 10:30:00,300.42,301.38,299.93,301.22,7360.0,276.4075,277.2908,275.9567,277.1436,7360.0
2019-03-18 11:00:00,301.14,301.15,299.53,299.78,6333.0,277.07,277.0792,275.5887,275.8187,6333.0
2019-03-18 11:30:00,299.67,299.84,299.14,299.16,9900.0,275.7175,275.8739,275.2298,275.2482,9900.0
2019-03-18 12:00:00,299.23,299.52,298.98,299.45,8310.0,275.3126,275.5795,275.0826,275.5151,8310.0
2019-03-18 12:30:00,299.36,300.55,299.32,300.13,6401.0,275.4322,276.5271,275.3954,276.1407,6401.0
2019-03-18 13:00:00,300.22,300.57,300.05,300.22,9806.0,276.2235,276.5455,276.0671,276.2235,9806.0
2019-03-18 13:30:00,300.12,300.4,299.97,300.4,5808.0,276.1315,276.3891,275.9935,276.3891,5808.0
2019-03-18 14:00:00,300.39,301.0,299.98,301.0,7400.0,276.3799,276.9412,276.0027,276.9412,7400.0
2019-03-18 14:30:00,300.96,301.47,300.96,301.36,4967.0,276.9044,277.3736,276.9044,277.2724,4967.0
2019-03-18 15:00:00,301.3,301.53,300.94,301.36,7394.0,277.2172,277.4288,276.886,277.2724,7394.0
2019-03-18 15:30:00,301.24,302.34,301.24,302.08,19493.0,277.162,278.1741,277.162,277.9348,19493.0
2019-03-19 09:30:00,304.13,304.16,301.68,301.87,7638.0,279.821,279.8486,277.5668,277.7416,7638.0
2019-03-19 10:00:00,301.73,301.73,300.32,301.29,12120.0,277.6128,277.6128,276.3155,277.208,12120.0
2019-03-19 10:30:00,300.99,301.65,300.97,301.44,61147.0,276.932,277.5392,276.9136,277.346,61147.0
2019-03-19 11:00:00,301.55,301.79,301.01,301.26,25270.0,277.4472,277.668,276.9504,277.1804,25270.0
2019-03-19 11:30:00,301.26,302.65,301.1,302.65,8934.0,277.1804,278.4593,277.0332,278.4593,8934.0
2019-03-19 12:00:00,302.69,303.04,301.99,302.04,3600.0,278.4961,278.8181,277.852,277.898,3600.0
2019-03-19 12:30:00,301.92,302.04,301.02,302.04,5437.0,277.7876,277.898,276.9596,277.898,5437.0
2019-03-19 13:00:00,302.16,302.58,301.91,301.97,3532.0,278.0084,278.3949,277.7784,277.8336,3532.0
2019-03-19 13:30:00,301.9,302.04,300.76,300.9,4700.0,277.7692,277.898,276.7203,276.8492,4700.0
2019-03-19 14:00:00,300.56,300.74,300.01,300.54,7429.0,276.5363,276.7019,276.0303,276.5179,7429.0
2019-03-19 14:30:00,300.66,300.84,300.31,300.5,7045.0,276.6283,276.7939,276.3063,276.4811,7045.0
2019-03-19 15:00:00,300.42,300.54,299.21,299.5,25436.0,276.4075,276.5179,275.2942,275.5611,25436.0
2019-03-19 15:30:00,299.59,299.89,298.93,299.54,35409.0,275.6439,275.9199,275.0366,275.5979,35409.0
2019-03-20 09:30:00,299.52,304.02,296.98,296.98,6962.0,275.5795,279.7198,273.2425,273.2425,6962.0
2019-03-20 10:00:00,297.0,297.75,296.8,296.8,13037.0,273.2609,273.9509,273.0769,273.0769,13037.0
2019-03-20 10:30:00,296.72,296.87,296.09,296.65,7489.0,273.0033,273.1413,272.4236,272.9389,7489.0
2019-03-20 11:00:00,296.81,297.04,296.35,296.75,7091.0,273.0861,273.2977,272.6628,273.0309,7091.0
2019-03-20 11:30:00,296.76,296.99,296.01,296.01,12974.0,273.0401,273.2517,272.35,272.35,12974.0
2019-03-20 12:00:00,296.3,296.94,296.21,296.43,4938.0,272.6168,273.2057,272.534,272.7364,4938.0
2019-03-20 12:30:00,295.86,296.5,295.56,296.49,1906.0,272.212,272.8008,271.936,272.7916,1906.0
2019-03-20 13:00:00,296.49,297.61,296.49,297.52,7116.0,272.7916,273.8221,272.7916,273.7393,7116.0
2019-03-20 13:30:00,297.66,298.65,297.66,298.4,4518.0,273.8681,274.779,273.8681,274.549,4518.0
2019-03-20 14:00:00,298.45,301.4,298.45,301.15,16519.0,274.595,277.3092,274.595,277.0792,16519.0
2019-03-20 14:30:00,300.89,301.64,300.53,300.53,3187.0,276.84,277.53,276.5087,276.5087,3187.0
2019-03-20 15:00:00,300.94,301.22,299.96,300.06,5050.0,276.886,277.1436,275.9843,276.0763,5050.0
2019-03-20 15:30:00,300.08,300.08,297.89,298.08,28129.0,276.0947,276.0947,274.0797,274.2546,28129.0
2019-03-21 09:30:00,297.99,300.28,297.76,299.53,7677.0,274.1717,276.2787,273.9601,275.5887,7677.0
2019-03-21 10:00:00,299.53,301.6,299.53,301.6,27962.0,275.5887,277.4932,275.5887,277.4932,27962.0
2019-03-21 10:30:00,301.6,302.31,301.13,302.24,6966.0,277.4932,278.1465,277.0608,278.082,6966.0
2019-03-21 11:00:00,302.27,303.59,302.14,303.4,14507.0,278.1096,279.3241,277.99,279.1493,14507.0
2019-03-21 11:30:00,303.34,304.59,303.06,304.59,11100.0,279.0941,280.2442,278.8365,280.2442,11100.0
2019-03-21 12:00:00,304.49,304.93,303.86,304.01,16300.0,280.1522,280.557,279.5726,279.7106,16300.0
2019-03-21 12:30:00,304.05,304.87,303.99,304.69,15597.0,279.7474,280.5018,279.6922,280.3362,15597.0
2019-03-21 13:00:00,304.64,305.16,304.64,305.05,8410.0,280.2902,280.7687,280.2902,280.6674,8410.0
2019-03-21 13:30:00,305.05,305.22,304.45,304.47,7300.0,280.6674,280.8239,280.1154,280.1338,7300.0
2019-03-21 14:00:00,304.47,305.29,304.47,305.29,4795.0,280.1338,280.8883,280.1338,280.8883,4795.0
2019-03-21 14:30:00,305.29,305.61,305.0,305.05,7306.0,280.8883,281.1827,280.6214,280.6674,7306.0
2019-03-21 15:00:00,305.09,305.53,304.84,305.45,17666.0,280.7042,281.1091,280.4742,281.0355,17666.0
2019-03-21 15:30:00,305.44,305.61,304.86,305.05,35246.0,281.0263,281.1827,280.4926,280.6674,35246.0
2019-03-22 09:30:00,303.91,303.91,300.45,301.24,10394.0,279.6186,279.6186,276.4351,277.162,10394.0
2019-03-22 10:00:00,301.57,301.66,299.82,299.82,24373.0,277.4656,277.5484,275.8555,275.8555,24373.0
2019-03-22 10:30:00,299.91,299.93,298.16,298.17,13915.0,275.9383,275.9567,274.3282,274.3374,13915.0
2019-03-22 11:00:00,298.34,298.35,296.88,296.88,31098.0,274.4938,274.503,273.1505,273.1505,31098.0
2019-03-22 11:30:00,297.0,297.17,295.68,295.68,25960.0,273.2609,273.4173,272.0464,272.0464,25960.0
2019-03-22 12:00:00,295.75,296.86,295.75,296.14,10630.0,272.1108,273.1321,272.1108,272.4696,10630.0
2019-03-22 12:30:00,296.32,296.74,295.36,296.1,20455.0,272.6352,273.0217,271.752,272.4328,20455.0
2019-03-22 13:00:00,296.06,296.55,295.85,296.07,16000.0,272.396,272.8468,272.2028,272.4052,16000.0
2019-03-22 13:30:00,295.91,296.35,295.2,295.2,9110.0,272.258,272.6628,271.6048,271.6048,9110.0
2019-03-22 14:00:00,295.32,296.16,295.32,295.67,15349.0,271.7152,272.488,271.7152,272.0372,15349.0
2019-03-22 14:30:00,295.67,296.15,295.23,295.99,11553.0,272.0372,272.4788,271.6324,272.3316,11553.0
2019-03-22 15:00:00,296.1,296.14,294.48,294.51,21668.0,272.4328,272.4696,270.9423,270.9699,21668.0
2019-03-22 15:30:00,294.53,294.55,292.35,292.51,66345.0,270.9883,271.0067,268.9826,269.1298,66345.0
2019-03-25 09:30:00,291.87,293.24,291.16,291.17,11371.0,268.5409,269.8014,267.8877,267.8969,11371.0
2019-03-25 10:00:00,291.09,291.26,290.32,291.19,11210.0,267.8233,267.9797,267.1148,267.9153,11210.0
2019-03-25 10:30:00,290.96,291.88,290.3,291.72,15787.0,267.7037,268.5501,267.0964,268.4029,15787.0
2019-03-25 11:00:00,291.79,292.23,291.26,292.0,22634.0,268.4673,268.8721,267.9797,268.6605,22634.0
2019-03-25 11:30:00,291.96,292.2,290.12,290.34,14837.0,268.6237,268.8445,266.9308,267.1332,14837.0
2019-03-25 12:00:00,290.01,290.56,289.64,290.32,8657.0,266.8296,267.3356,266.4892,267.1148,8657.0
2019-03-25 12:30:00,290.31,290.55,289.16,289.66,8710.0,267.1056,267.3264,266.0475,266.5076,8710.0
2019-03-25 13:00:00,289.62,290.19,289.35,289.8,6988.0,266.4708,266.9952,266.2223,266.6364,6988.0
2019-03-25 13:30:00,289.99,290.01,288.4,288.43,9330.0,266.8112,266.8296,265.3483,265.3759,9330.0
2019-03-25 14:00:00,288.2,288.82,288.14,288.82,9252.0,265.1643,265.7347,265.1091,265.7347,9252.0
2019-03-25 14:30:00,288.96,289.79,288.93,289.75,10084.0,265.8635,266.6272,265.8359,266.5904,10084.0
2019-03-25 15:00:00,289.83,290.47,289.33,289.75,11891.0,266.664,267.2528,266.2039,266.5904,11891.0
2019-03-25 15:30:00,289.76,289.94,289.07,289.63,41416.0,266.5996,266.7652,265.9647,266.48,41416.0
2019-03-26 09:30:00,291.92,291.92,287.31,287.96,39333.0,268.5869,268.5869,264.3454,264.9434,39333.0
2019-03-26 10:00:00,287.96,288.92,287.51,288.75,56996.0,264.9434,265.8267,264.5294,265.6703,56996.0
2019-03-26 10:30:00,288.68,290.05,288.18,289.86,14406.0,265.6059,266.8664,265.1459,266.6916,14406.0
2019-03-26 11:00:00,289.97,290.08,288.64,288.74,35033.0,266.7928,266.894,265.5691,265.6611,35033.0
2019-03-26 11:30:00,288.62,288.62,287.68,287.9,16207.0,265.5507,265.5507,264.6858,264.8882,16207.0
2019-03-26 12:00:00,287.88,288.43,287.39,287.45,10998.0,264.8698,265.3759,264.419,264.4742,10998.0
2019-03-26 12:30:00,287.58,287.8,287.03,287.1,11746.0,264.5938,264.7962,264.0878,264.1522,11746.0
2019-03-26 13:00:00,287.3,287.66,287.03,287.28,9420.0,264.3362,264.6674,264.0878,264.3178,9420.0
2019-03-26 13:30:00,287.09,287.27,286.67,287.12,4309.0,264.143,264.3086,263.7566,264.1706,4309.0
2019-03-26 14:00:00,287.01,287.33,286.58,287.21,3900.0,264.0694,264.3638,263.6737,264.2534,3900.0
2019-03-26 14:30:00,287.31,288.28,287.21,288.28,24625.0,264.3454,265.2379,264.2534,265.2379,24625.0
2019-03-26 15:00:00,288.61,289.27,288.59,288.63,11048.0,265.5415,266.1487,265.5231,265.5599,11048.0
2019-03-26 15:30:00,288.71,289.5,288.71,289.42,48170.0,265.6335,266.3604,265.6335,266.2867,48170.0
2019-03-27 09:30:00,290.13,292.16,290.13,291.72,16706.0,266.94,268.8077,266.94,268.4029,16706.0
2019-03-27 10:00:00,291.4,291.63,289.95,290.4,13601.0,268.1085,268.3201,266.7744,267.1884,13601.0
2019-03-27 10:30:00,290.49,290.63,289.81,289.93,13689.0,267.2712,267.4,266.6456,266.756,13689.0
2019-03-27 11:00:00,289.97,290.24,288.66,288.66,17054.0,266.7928,267.0412,265.5875,265.5875,17054.0
2019-03-27 11:30:00,288.75,289.12,287.53,288.13,15687.0,265.6703,266.0107,264.5478,265.0999,15687.0
2019-03-27 12:00:00,288.09,289.13,287.56,289.07,36457.0,265.0631,266.0199,264.5754,265.9647,36457.0
2019-03-27 12:30:00,289.11,290.3,288.95,289.98,12615.0,266.0015,267.0964,265.8543,266.802,12615.0
2019-03-27 13:00:00,289.89,290.19,289.16,290.03,8539.0,266.7192,266.9952,266.0475,266.848,8539.0
2019-03-27 13:30:00,290.03,290.77,289.9,290.49,22383.0,266.848,267.5288,266.7284,267.2712,22383.0
2019-03-27 14:00:00,290.52,290.78,290.23,290.29,12698.0,267.2988,267.538,267.032,267.0872,12698.0
2019-03-27 14:30:00,290.51,290.58,289.77,290.18,11516.0,267.2896,267.354,266.6088,266.986,11516.0
2019-03-27 15:00:00,290.18,290.72,289.94,290.63,13997.0,266.986,267.4828,266.7652,267.4,13997.0
2019-03-27 15:30:00,290.77,290.87,289.95,290.0,38204.0,267.5288,267.6208,266.7744,266.8204,38204.0
2019-03-28 09:30:00,291.33,293.31,290.04,293.24,53396.0,268.0441,269.8658,266.8572,269.8014,53396.0
2019-03-28 10:00:00,293.19,295.7,293.0,293.4,59198.0,269.7554,272.0648,269.5806,269.9486,59198.0
2019-03-28 10:30:00,293.18,294.04,292.45,292.45,9814.0,269.7462,270.5375,269.0746,269.0746,9814.0
2019-03-28 11:00:00,292.54,292.62,291.9,291.94,13606.0,269.1574,269.231,268.5685,268.6053,13606.0
2019-03-28 11:30:00,292.07,292.34,290.82,292.25,22168.0,268.7249,268.9734,267.5748,268.8905,22168.0
2019-03-28 12:00:00,292.12,292.31,291.05,291.81,42411.0,268.7709,268.9457,267.7865,268.4857,42411.0
2019-03-28 12:30:00,291.81,292.71,291.81,292.71,2700.0,268.4857,269.3138,268.4857,269.3138,2700.0
2019-03-28 13:00:00,292.86,293.34,292.64,293.3,4700.0,269.4518,269.8934,269.2494,269.8566,4700.0
2019-03-28 13:30:00,293.29,294.08,293.26,293.92,5586.0,269.8474,270.5743,269.8198,270.4271,5586.0
2019-03-28 14:00:00,293.91,294.02,293.39,293.52,5700.0,270.4179,270.5191,269.9394,270.059,5700.0
2019-03-28 14:30:00,293.31,293.41,293.03,293.34,4851.0,269.8658,269.9578,269.6082,269.8934,4851.0
2019-03-28 15:00:00,293.18,293.57,293.01,293.34,8407.0,269.7462,270.105,269.5898,269.8934,8407.0
2019-03-28 15:30:00,293.46,293.99,293.27,293.88,20304.0,270.0038,270.4915,269.829,270.3903,20304.0
2019-03-29 09:30:00,295.97,296.55,294.78,296.5,11683.0,272.3132,272.8468,271.2183,272.8008,11683.0
2019-03-29 10:00:00,296.57,297.55,296.1,297.49,26753.0,272.8652,273.7669,272.4328,273.7117,26753.0
2019-03-29 10:30:00,297.45,297.6,295.45,295.63,10696.0,273.6749,273.8129,271.8348,272.0004,10696.0
2019-03-29 11:00:00,295.87,296.39,295.33,296.37,9555.0,272.2212,272.6996,271.7244,272.6812,9555.0
2019-03-29 11:30:00,296.41,297.49,296.15,297.49,18969.0,272.718,273.7117,272.4788,273.7117,18969.0
2019-03-29 12:00:00,297.36,297.71,296.48,297.65,16637.0,273.5921,273.9141,272.7824,273.8589,16637.0
2019-03-29 12:30:00,297.69,298.39,297.51,298.39,14767.0,273.8957,274.5398,273.7301,274.5398,14767.0
2019-03-29 13:00:00,298.31,299.0,298.1,298.57,13704.0,274.4662,275.101,274.273,274.7054,13704.0
2019-03-29 13:30:00,298.57,298.82,298.33,298.63,6622.0,274.7054,274.9354,274.4846,274.7606,6622.0
2019-03-29 14:00:00,298.59,300.07,298.54,300.06,15214.0,274.7238,276.0855,274.6778,276.0763,15214.0
2019-03-29 14:30:00,300.01,300.49,299.26,300.49,9695.0,276.0303,276.4719,275.3402,276.4719,9695.0
2019-03-29 15:00:00,300.53,300.72,299.84,300.27,19275.0,276.5087,276.6835,275.8739,276.2695,19275.0
2019-03-29 15:30:00,300.3,301.59,299.98,300.94,69292.0,276.2971,277.484,276.0027,276.886,69292.0
2019-04-01 09:30:00,301.5,304.01,301.5,303.49,60090.0,277.4012,279.7106,277.4012,279.2321,60090.0
2019-04-01 10:00:00,303.69,305.11,303.56,304.69,53780.0,279.4161,280.7226,279.2965,280.3362,53780.0
2019-04-01 10:30:00,305.06,306.27,304.89,306.19,16462.0,280.6766,281.7899,280.5202,281.7163,16462.0
2019-04-01 11:00:00,306.27,307.64,305.93,307.49,18617.0,281.7899,283.0504,281.4771,282.9124,18617.0
2019-04-01 11:30:00,307.44,308.05,306.5,307.81,15149.0,282.8664,283.4277,282.0015,283.2068,15149.0
2019-04-01 12:00:00,307.74,307.91,306.5,306.77,6905.0,283.1424,283.2988,282.0015,282.25,6905.0
2019-04-01 12:30:00,306.81,307.74,306.73,307.57,4782.0,282.2868,283.1424,282.2132,282.986,4782.0
2019-04-01 13:00:00,307.58,307.96,307.5,307.69,5313.0,282.9952,283.3448,282.9216,283.0964,5313.0
2019-04-01 13:30:00,307.81,308.48,307.61,308.48,10390.0,283.2068,283.8233,283.0228,283.8233,10390.0
2019-04-01 14:00:00,308.35,308.85,308.34,308.66,10389.0,283.7037,284.1637,283.6945,283.9889,10389.0
2019-04-01 14:30:00,308.55,309.14,308.53,309.05,19420.0,283.8877,284.4305,283.8693,284.3477,19420.0
2019-04-01 15:00:00,308.94,310.26,308.67,310.21,20005.0,284.2465,285.461,283.9981,285.415,20005.0
2019-04-01 15:30:00,310.22,311.43,309.61,311.26,79602.0,285.4242,286.5375,284.863,286.3811,79602.0
2019-04-02 09:30:00,310.92,313.32,308.58,313.27,25469.0,286.0683,288.2764,283.9153,288.2304,25469.0
2019-04-02 10:00:00,313.29,313.29,311.3,312.3,27847.0,288.2488,288.2488,286.4179,287.338,27847.0
2019-04-02 10:30:00,312.48,312.48,311.29,311.69,27546.0,287.5036,287.5036,286.4087,286.7767,27546.0
2019-04-02 11:00:00,311.66,312.06,310.88,312.0,31790.0,286.7491,287.1171,286.0315,287.0619,31790.0
2019-04-02 11:30:00,311.99,312.37,311.72,312.28,12810.0,287.0527,287.4024,286.8043,287.3196,12810.0
2019-04-02 12:00:00,311.97,311.97,310.23,310.5,21872.0,287.0343,287.0343,285.4334,285.6818,21872.0
2019-04-02 12:30:00,310.82,310.91,309.92,310.07,3842.0,285.9763,286.0591,285.1482,285.2862,3842.0
2019-04-02 13:00:00,310.04,310.63,309.71,310.31,7519.0,285.2586,285.8014,284.955,285.507,7519.0
2019-04-02 13:30:00,310.25,310.58,310.08,310.29,4969.0,285.4518,285.7554,285.2954,285.4886,4969.0
2019-04-02 14:00:00,310.35,310.5,310.0,310.19,7490.0,285.5438,285.6818,285.2218,285.3966,7490.0
2019-04-02 14:30:00,310.01,311.0,309.96,310.41,19330.0,285.231,286.1419,285.185,285.599,19330.0
2019-04-02 15:00:00,310.46,311.5,310.27,311.41,36094.0,285.645,286.6019,285.4702,286.5191,36094.0
2019-04-02 15:30:00,311.43,311.58,310.99,311.29,37498.0,286.5375,286.6755,286.1327,286.4087,37498.0
2019-04-03 09:30:00,312.76,314.26,312.08,312.55,18164.0,287.7612,289.1413,287.1355,287.568,18164.0
2019-04-03 10:00:00,312.03,314.44,311.79,313.76,14908.0,287.0895,289.3069,286.8687,288.6813,14908.0
2019-04-03 10:30:00,313.98,314.7,313.29,314.1,35170.0,288.8837,289.5461,288.2488,288.9941,35170.0
2019-04-03 11:00:00,314.07,314.28,312.99,313.05,22933.0,288.9665,289.1597,287.9728,288.028,22933.0
2019-04-03 11:30:00,313.13,314.24,312.77,313.94,21955.0,288.1016,289.1229,287.7704,288.8469,21955.0
2019-04-03 12:00:00,313.98,314.17,313.0,313.27,12959.0,288.8837,289.0585,287.982,288.2304,12959.0
2019-04-03 12:30:00,313.19,313.27,312.05,312.34,9517.0,288.1568,288.2304,287.1079,287.3748,9517.0
2019-04-03 13:00:00,312.32,312.67,312.13,312.45,14831.0,287.3564,287.6784,287.1815,287.476,14831.0
2019-04-03 13:30:00,312.36,312.45,311.22,311.54,9659.0,287.3932,287.476,286.3443,286.6387,9659.0
2019-04-03 14:00:00,311.62,311.72,311.14,311.55,10470.0,286.7123,286.8043,286.2707,286.6479,10470.0
2019-04-03 14:30:00,311.53,311.67,310.92,311.34,10320.0,286.6295,286.7583,286.0683,286.4547,10320.0
2019-04-03 15:00:00,311.33,311.47,310.42,311.22,14939.0,286.4455,286.5743,285.6082,286.3443,14939.0
2019-04-03 15:30:00,311.26,312.26,311.06,311.58,39242.0,286.3811,287.3012,286.1971,286.6755,39242.0
2019-04-04 09:30:00,311.0,313.23,311.0,312.48,23681.0,286.1419,288.1936,286.1419,287.5036,23681.0
2019-04-04 10:00:00,312.71,313.61,312.5,313.35,19976.0,287.7152,288.5432,287.522,288.304,19976.0
2019-04-04 10:30:00,313.37,315.5,313.18,314.73,22594.0,288.3224,290.2822,288.1476,289.5737,22594.0
2019-04-04 11:00:00,314.76,315.45,313.67,314.58,10602.0,289.6013,290.2362,288.5985,289.4357,10602.0
2019-04-04 11:30:00,314.26,314.58,313.49,313.49,9283.0,289.1413,289.4357,288.4328,288.4328,9283.0
2019-04-04 12:00:00,313.61,314.04,312.32,312.44,10659.0,288.5432,288.9389,287.3564,287.4668,10659.0
2019-04-04 12:30:00,312.44,312.68,311.74,312.05,10750.0,287.4668,287.6876,286.8227,287.1079,10750.0
2019-04-04 13:00:00,312.15,312.15,311.65,311.92,5568.0,287.1999,287.1999,286.7399,286.9883,5568.0
2019-04-04 13:30:00,311.94,313.38,311.75,313.08,10153.0,287.0067,288.3316,286.8319,288.0556,10153.0
2019-04-04 14:00:00,313.1,313.41,312.89,313.1,5561.0,288.074,288.3592,287.8808,288.074,5561.0
2019-04-04 14:30:00,313.1,313.13,312.72,312.94,6200.0,288.074,288.1016,287.7244,287.9268,6200.0
2019-04-04 15:00:00,312.97,312.97,312.18,312.46,9485.0,287.9544,287.9544,287.2275,287.4852,9485.0
2019-04-04 15:30:00,312.45,313.75,312.25,313.65,34325.0,287.476,288.6721,287.292,288.58,34325.0
2019-04-05 09:30:00,313.99,317.44,313.59,317.29,41610.0,288.8929,292.0671,288.5248,291.9291,41610.0
2019-04-05 10:00:00,317.11,317.4,316.64,317.22,13680.0,291.7635,292.0303,291.3311,291.8647,13680.0
2019-04-05 10:30:00,317.29,318.6,317.28,317.95,21143.0,291.9291,293.1344,291.9199,292.5364,21143.0
2019-04-05 11:00:00,318.11,318.9,317.97,318.43,27667.0,292.6836,293.4104,292.5548,292.978,27667.0
2019-04-05 11:30:00,318.3,318.32,317.67,318.08,7583.0,292.8584,292.8768,292.2787,292.656,7583.0
2019-04-05 12:00:00,318.14,318.16,316.7,316.7,12696.0,292.7112,292.7296,291.3863,291.3863,12696.0
2019-04-05 12:30:00,316.7,316.81,315.83,315.99,6300.0,291.3863,291.4875,290.5858,290.733,6300.0
2019-04-05 13:00:00,316.02,317.34,315.88,316.85,22637.0,290.7606,291.9751,290.6318,291.5243,22637.0
2019-04-05 13:30:00,316.84,317.39,316.73,317.38,6195.0,291.5151,292.0211,291.4139,292.0119,6195.0
2019-04-05 14:00:00,317.53,317.53,316.64,316.73,9373.0,292.1499,292.1499,291.3311,291.4139,9373.0
2019-04-05 14:30:00,316.65,316.74,315.88,316.13,12922.0,291.3403,291.4231,290.6318,290.8618,12922.0
2019-04-05 15:00:00,316.19,316.35,315.39,315.91,12985.0,290.917,291.0642,290.181,290.6594,12985.0
2019-04-05 15:30:00,315.96,316.53,315.68,316.5,46378.0,290.7054,291.2299,290.4478,291.2022,46378.0
2019-04-08 09:30:00,315.44,316.43,314.46,315.83,11995.0,290.227,291.1378,289.3253,290.5858,11995.0
2019-04-08 10:00:00,315.71,316.07,315.39,315.82,5923.0,290.4754,290.8066,290.181,290.5766,5923.0
2019-04-08 10:30:00,316.0,316.22,315.51,316.08,11508.0,290.7422,290.9446,290.2914,290.8158,11508.0
2019-04-08 11:00:00,316.16,316.51,314.67,315.48,20318.0,290.8894,291.2115,289.5185,290.2638,20318.0
2019-04-08 11:30:00,315.58,316.08,315.24,315.91,11297.0,290.3558,290.8158,290.043,290.6594,11297.0
2019-04-08 12:00:00,315.8,316.05,314.94,315.63,10182.0,290.5582,290.7882,289.7669,290.4018,10182.0
2019-04-08 12:30:00,315.54,315.75,314.94,314.99,25792.0,290.319,290.5122,289.7669,289.8129,25792.0
2019-04-08 13:00:00,314.9,315.05,314.35,314.48,5310.0,289.7301,289.8681,289.2241,289.3437,5310.0
2019-04-08 13:30:00,314.48,314.78,314.21,314.57,7637.0,289.3437,289.6197,289.0953,289.4265,7637.0
2019-04-08 14:00:00,314.5,315.22,314.39,315.18,9179.0,289.3621,290.0246,289.2609,289.9878,9179.0
2019-04-08 14:30:00,315.1,315.1,314.37,314.65,11419.0,289.9142,289.9142,289.2425,289.5001,11419.0
2019-04-08 15:00:00,314.61,314.92,314.45,314.62,13562.0,289.4633,289.7485,289.3161,289.4725,13562.0
2019-04-08 15:30:00,314.5,315.05,314.49,314.96,38460.0,289.3621,289.8681,289.3529,289.7853,38460.0
2019-04-09 09:30:00,314.33,314.33,310.64,311.0,25721.0,289.2057,289.2057,285.8106,286.1419,25721.0
2019-04-09 10:00:00,311.09,312.02,309.33,309.56,8644.0,286.2247,287.0803,284.6053,284.817,8644.0
2019-04-09 10:30:00,309.6,309.84,307.77,308.36,27370.0,284.8538,285.0746,283.17,283.7129,27370.0
2019-04-09 11:00:00,308.7,309.29,307.94,309.02,16000.0,284.0257,284.5685,283.3264,284.3201,16000.0
2019-04-09 11:30:00,309.07,309.91,308.7,309.91,10835.0,284.3661,285.139,284.0257,285.139,10835.0
2019-04-09 12:00:00,309.86,310.28,309.09,309.87,6814.0,285.093,285.4794,284.3845,285.1022,6814.0
2019-04-09 12:30:00,309.76,309.76,308.6,308.92,11250.0,285.001,285.001,283.9337,284.2281,11250.0
2019-04-09 13:00:00,308.83,309.02,308.27,308.93,4874.0,284.1453,284.3201,283.6301,284.2373,4874.0
2019-04-09 13:30:00,308.79,308.94,308.24,308.37,7138.0,284.1085,284.2465,283.6025,283.7221,7138.0
2019-04-09 14:00:00,308.11,308.11,306.92,306.92,8263.0,283.4829,283.4829,282.388,282.388,8263.0
2019-04-09 14:30:00,306.93,307.28,306.17,306.64,9666.0,282.3972,282.7192,281.6979,282.1304,9666.0
2019-04-09 15:00:00,306.35,306.89,306.02,306.02,8800.0,281.8635,282.3604,281.5599,281.5599,8800.0
2019-04-09 15:30:00,306.02,306.46,305.08,305.33,44376.0,281.5599,281.9647,280.695,280.9251,44376.0
2019-04-10 09:30:00,299.99,301.34,297.0,300.19,65090.0,276.0119,277.254,273.2609,276.1959,65090.0
2019-04-10 10:00:00,300.19,301.23,300.1,300.32,89150.0,276.1959,277.1528,276.1131,276.3155,89150.0
2019-04-10 10:30:00,300.49,302.16,300.25,302.08,27177.0,276.4719,278.0084,276.2511,277.9348,27177.0
2019-04-10 11:00:00,302.09,302.5,301.16,301.2,15443.0,277.944,278.3213,277.0884,277.1252,15443.0
2019-04-10 11:30:00,301.35,302.58,301.35,301.92,7692.0,277.2632,278.3949,277.2632,277.7876,7692.0
2019-04-10 12:00:00,301.95,302.52,301.88,302.47,5567.0,277.8152,278.3397,277.7508,278.2937,5567.0
2019-04-10 12:30:00,302.43,303.0,302.29,302.92,7576.0,278.2569,278.7813,278.1281,278.7077,7576.0
2019-04-10 13:00:00,302.87,303.35,302.72,303.35,4726.0,278.6617,279.1033,278.5237,279.1033,4726.0
2019-04-10 13:30:00,303.22,303.32,302.87,303.05,5048.0,278.9837,279.0757,278.6617,278.8273,5048.0
2019-04-10 14:00:00,303.05,304.08,302.53,303.95,13148.0,278.8273,279.775,278.3489,279.6554,13148.0
2019-04-10 14:30:00,303.74,304.22,303.57,303.67,8842.0,279.4622,279.9038,279.3057,279.3977,8842.0
2019-04-10 15:00:00,303.81,304.08,303.7,303.97,17196.0,279.5266,279.775,279.4253,279.6738,17196.0
2019-04-10 15:30:00,303.99,304.18,302.83,303.18,52111.0,279.6922,279.867,278.6249,278.9469,52111.0
2019-04-11 09:30:00,306.0,312.61,306.0,311.85,50779.0,281.5415,287.6232,281.5415,286.9239,50779.0
2019-04-11 10:00:00,312.1,312.73,309.93,312.73,47926.0,287.1539,287.7336,285.1574,287.7336,47926.0
2019-04-11 10:30:00,312.47,312.47,310.8,312.22,15380.0,287.4944,287.4944,285.9578,287.2643,15380.0
2019-04-11 11:00:00,312.47,313.26,311.15,311.15,22540.0,287.4944,288.2212,286.2799,286.2799,22540.0
2019-04-11 11:30:00,310.96,311.04,309.6,309.89,12300.0,286.1051,286.1787,284.8538,285.1206,12300.0
2019-04-11 12:00:00,309.73,309.93,309.03,309.19,11680.0,284.9734,285.1574,284.3293,284.4765,11680.0
2019-04-11 12:30:00,309.18,309.56,308.9,309.56,4627.0,284.4673,284.817,284.2097,284.817,4627.0
2019-04-11 13:00:00,309.69,309.9,309.43,309.75,5448.0,284.9366,285.1298,284.6974,284.9918,5448.0
2019-04-11 13:30:00,309.52,309.77,309.29,309.53,5313.0,284.7802,285.0102,284.5685,284.7894,5313.0
2019-04-11 14:00:00,309.63,309.64,309.11,309.5,5454.0,284.8814,284.8906,284.4029,284.7618,5454.0
2019-04-11 14:30:00,309.35,309.51,308.53,308.8,7288.0,284.6237,284.771,283.8693,284.1177,7288.0
2019-04-11 15:00:00,308.7,309.56,308.7,309.26,9698.0,284.0257,284.817,284.0257,284.5409,9698.0
2019-04-11 15:30:00,309.24,309.82,308.87,309.03,39352.0,284.5225,285.0562,284.1821,284.3293,39352.0
2019-04-12 09:30:00,306.5,308.27,303.11,305.02,35246.0,282.0015,283.6301,278.8825,280.6398,35246.0
2019-04-12 10:00:00,305.19,305.76,303.96,305.18,62917.0,280.7963,281.3207,279.6646,280.7871,62917.0
2019-04-12 10:30:00,305.11,305.58,304.12,304.76,71163.0,280.7226,281.1551,279.8118,280.4006,71163.0
2019-04-12 11:00:00,304.6,304.99,303.04,303.17,26535.0,280.2534,280.6122,278.8181,278.9377,26535.0
2019-04-12 11:30:00,303.13,303.51,302.61,302.61,21836.0,278.9009,279.2505,278.4225,278.4225,21836.0
2019-04-12 12:00:00,302.56,303.37,302.56,303.34,26900.0,278.3765,279.1217,278.3765,279.0941,26900.0
2019-04-12 12:30:00,303.41,305.17,303.27,304.96,26775.0,279.1585,280.7779,279.0297,280.5846,26775.0
2019-04-12 13:00:00,305.11,305.63,304.87,305.53,26784.0,280.7226,281.2011,280.5018,281.1091,26784.0
2019-04-12 13:30:00,305.51,305.66,305.15,305.43,27937.0,281.0907,281.2287,280.7595,281.0171,27937.0
2019-04-12 14:00:00,305.47,305.62,305.02,305.08,19923.0,281.0539,281.1919,280.6398,280.695,19923.0
2019-04-12 14:30:00,304.99,305.19,304.48,304.62,16017.0,280.6122,280.7963,280.143,280.2718,16017.0
2019-04-12 15:00:00,304.52,305.0,303.74,305.0,36329.0,280.1798,280.6214,279.4622,280.6214,36329.0
2019-04-12 15:30:00,304.92,305.62,304.29,304.86,82590.0,280.5478,281.1919,279.9682,280.4926,82590.0
2019-04-15 09:30:00,304.87,306.17,303.41,304.31,19231.0,280.5018,281.6979,279.1585,279.9866,19231.0
2019-04-15 10:00:00,304.14,306.11,304.09,305.66,22783.0,279.8302,281.6427,279.7842,281.2287,22783.0
2019-04-15 10:30:00,304.99,305.57,303.41,303.93,19481.0,280.6122,281.1459,279.1585,279.637,19481.0
2019-04-15 11:00:00,304.0,306.11,303.87,305.4,28584.0,279.7014,281.6427,279.5818,280.9895,28584.0
2019-04-15 11:30:00,305.35,305.61,304.53,305.32,9970.0,280.9435,281.1827,280.189,280.9159,9970.0
2019-04-15 12:00:00,305.27,305.49,304.73,305.35,8247.0,280.8699,281.0723,280.373,280.9435,8247.0
2019-04-15 12:30:00,305.57,305.66,305.04,305.22,3546.0,281.1459,281.2287,280.6582,280.8239,3546.0
2019-04-15 13:00:00,305.34,305.74,305.26,305.74,3100.0,280.9343,281.3023,280.8607,281.3023,3100.0
2019-04-15 13:30:00,305.81,305.95,305.58,305.58,2000.0,281.3667,281.4955,281.1551,281.1551,2000.0
2019-04-15 14:00:00,305.59,305.74,305.44,305.53,4009.0,281.1643,281.3023,281.0263,281.1091,4009.0
2019-04-15 14:30:00,305.48,305.62,304.75,305.01,4865.0,281.0631,281.1919,280.3914,280.6306,4865.0
2019-04-15 15:00:00,305.05,305.07,304.66,304.9,8844.0,280.6674,280.6858,280.3086,280.5294,8844.0
2019-04-15 15:30:00,304.91,305.05,304.32,304.8,36317.0,280.5386,280.6674,279.9958,280.4374,36317.0
2019-04-16 09:30:00,305.96,305.96,303.2,303.2,11154.0,281.5047,281.5047,278.9653,278.9653,11154.0
2019-04-16 10:00:00,303.2,304.05,302.71,303.57,21379.0,278.9653,279.7474,278.5145,279.3057,21379.0
2019-04-16 10:30:00,303.46,303.89,303.22,303.68,27698.0,279.2045,279.6002,278.9837,279.4069,27698.0
2019-04-16 11:00:00,303.78,304.42,303.45,304.23,10816.0,279.499,280.0878,279.1953,279.913,10816.0
2019-04-16 11:30:00,304.22,304.41,303.58,303.97,16717.0,279.9038,280.0786,279.3149,279.6738,16717.0
2019-04-16 12:00:00,304.03,304.56,303.94,304.22,6781.0,279.729,280.2166,279.6462,279.9038,6781.0
2019-04-16 12:30:00,304.29,305.33,304.29,305.26,6893.0,279.9682,280.9251,279.9682,280.8607,6893.0
2019-04-16 13:00:00,305.24,305.36,305.05,305.27,6194.0,280.8423,280.9527,280.6674,280.8699,6194.0
2019-04-16 13:30:00,305.28,306.17,305.11,306.09,13223.0,280.8791,281.6979,280.7226,281.6243,13223.0
2019-04-16 14:00:00,306.18,306.18,305.63,306.12,11314.0,281.7071,281.7071,281.2011,281.6519,11314.0
2019-04-16 14:30:00,306.25,306.58,306.15,306.58,5735.0,281.7715,282.0752,281.6795,282.0752,5735.0
2019-04-16 15:00:00,306.62,307.01,306.42,306.64,5985.0,282.112,282.4708,281.9279,282.1304,5985.0
2019-04-16 15:30:00,306.67,306.68,305.68,305.92,34241.0,282.158,282.1672,281.2471,281.4679,34241.0
2019-04-17 09:30:00,308.47,309.63,305.3,309.21,8243.0,283.8141,284.8814,280.8975,284.4949,8243.0
2019-04-17 10:00:00,309.31,309.7,308.05,309.38,26742.0,284.5869,284.9458,283.4277,284.6513,26742.0
2019-04-17 10:30:00,309.14,310.29,308.97,309.71,27040.0,284.4305,285.4886,284.2741,284.955,27040.0
2019-04-17 11:00:00,309.7,309.96,308.87,308.87,11190.0,284.9458,285.185,284.1821,284.1821,11190.0
2019-04-17 11:30:00,308.47,309.81,308.38,309.61,7794.0,283.8141,285.047,283.7313,284.863,7794.0
2019-04-17 12:00:00,309.38,309.61,308.76,309.57,11300.0,284.6513,284.863,284.0809,284.8262,11300.0
2019-04-17 12:30:00,309.4,309.96,309.28,309.85,8213.0,284.6698,285.185,284.5593,285.0838,8213.0
2019-04-17 13:00:00,309.84,310.03,309.07,309.09,10920.0,285.0746,285.2494,284.3661,284.3845,10920.0
2019-04-17 13:30:00,309.15,309.7,309.1,309.31,5965.0,284.4397,284.9458,284.3937,284.5869,5965.0
2019-04-17 14:00:00,309.4,309.64,309.1,309.32,11558.0,284.6698,284.8906,284.3937,284.5961,11558.0
2019-04-17 14:30:00,309.4,309.71,309.32,309.5,7829.0,284.6698,284.955,284.5961,284.7618,7829.0
2019-04-17 15:00:00,309.54,310.04,308.53,308.66,34173.0,284.7986,285.2586,283.8693,283.9889,34173.0
2019-04-17 15:30:00,308.67,309.14,308.21,308.31,28197.0,283.9981,284.4305,283.5749,283.6669,28197.0
2019-04-18 09:30:00,308.87,311.81,308.87,311.07,42705.0,284.1821,286.8871,284.1821,286.2063,42705.0
2019-04-18 10:00:00,310.63,311.07,308.55,309.04,11681.0,285.8014,286.2063,283.8877,284.3385,11681.0
2019-04-18 10:30:00,309.11,309.11,307.27,308.12,8906.0,284.4029,284.4029,282.71,283.4921,8906.0
2019-04-18 11:00:00,308.31,309.18,306.67,306.67,21943.0,283.6669,284.4673,282.158,282.158,21943.0
2019-04-18 11:30:00,306.89,307.4,306.5,307.2,13314.0,282.3604,282.8296,282.0015,282.6456,13314.0
2019-04-18 12:00:00,307.57,308.77,307.34,308.77,16889.0,282.986,284.0901,282.7744,284.0901,16889.0
2019-04-18 12:30:00,308.93,309.46,308.39,308.59,10509.0,284.2373,284.725,283.7405,283.9245,10509.0
2019-04-18 13:00:00,308.44,310.81,307.97,310.67,30193.0,283.7865,285.967,283.354,285.8382,30193.0
2019-04-18 13:30:00,310.66,310.81,308.99,309.42,22857.0,285.829,285.967,284.2925,284.6882,22857.0
2019-04-18 14:00:00,309.41,309.99,309.21,309.62,18319.0,284.679,285.2126,284.4949,284.8722,18319.0
2019-04-18 14:30:00,309.62,310.07,309.32,309.75,20150.0,284.8722,285.2862,284.5961,284.9918,20150.0
2019-04-18 15:00:00,309.73,309.73,309.12,309.42,21643.0,284.9734,284.9734,284.4121,284.6882,21643.0
2019-04-18 15:30:00,309.41,309.45,307.57,308.26,71149.0,284.679,284.7158,282.986,283.6209,71149.0
2019-04-22 09:30:00,302.74,308.0,297.96,300.23,66370.0,278.5421,283.3817,274.1441,276.2327,66370.0
2019-04-22 10:00:00,300.82,302.12,300.04,300.41,39352.0,276.7755,277.9716,276.0579,276.3983,39352.0
2019-04-22 10:30:00,300.42,300.82,297.56,297.88,36633.0,276.4075,276.7755,273.7761,274.0705,36633.0
2019-04-22 11:00:00,297.78,297.78,290.04,293.93,110733.0,273.9785,273.9785,266.8572,270.4363,110733.0
2019-04-22 11:30:00,293.22,295.79,291.76,293.84,43260.0,269.783,272.1476,268.4397,270.3535,43260.0
2019-04-22 12:00:00,293.84,294.68,290.95,291.35,34895.0,270.3535,271.1263,267.6945,268.0625,34895.0
2019-04-22 12:30:00,291.66,291.75,290.53,291.23,21139.0,268.3477,268.4305,267.308,267.9521,21139.0
2019-04-22 13:00:00,291.3,291.47,289.82,290.0,20421.0,268.0165,268.1729,266.6548,266.8204,20421.0
2019-04-22 13:30:00,290.0,293.95,289.61,293.17,52676.0,266.8204,270.4547,266.4616,269.737,52676.0
2019-04-22 14:00:00,293.17,293.93,292.31,292.53,28318.0,269.737,270.4363,268.9457,269.1482,28318.0
2019-04-22 14:30:00,292.41,292.42,291.18,291.54,31079.0,269.0378,269.047,267.9061,268.2373,31079.0
2019-04-22 15:00:00,291.54,291.54,290.1,290.93,45936.0,268.2373,268.2373,266.9124,267.6761,45936.0
2019-04-22 15:30:00,291.03,291.46,289.98,291.21,79281.0,267.7681,268.1637,266.802,267.9337,79281.0
2019-04-23 09:30:00,288.27,290.11,285.57,288.18,48039.0,265.2287,266.9216,262.7445,265.1459,48039.0
2019-04-23 10:00:00,288.18,291.35,288.18,291.11,31132.0,265.1459,268.0625,265.1459,267.8417,31132.0
2019-04-23 10:30:00,291.2,291.31,290.79,290.93,27011.0,267.9245,268.0257,267.5472,267.6761,27011.0
2019-04-23 11:00:00,291.03,291.31,290.68,290.98,32656.0,267.7681,268.0257,267.446,267.7221,32656.0
2019-04-23 11:30:00,291.04,291.19,290.8,291.0,22932.0,267.7773,267.9153,267.5564,267.7405,22932.0
2019-04-23 12:00:00,291.04,293.31,290.96,292.08,40956.0,267.7773,269.8658,267.7037,268.7341,40956.0
2019-04-23 12:30:00,292.18,292.46,291.66,292.45,26338.0,268.8261,269.0838,268.3477,269.0746,26338.0
2019-04-23 13:00:00,292.5,293.5,292.1,293.27,11328.0,269.1206,270.0406,268.7525,269.829,11328.0
2019-04-23 13:30:00,293.35,293.77,292.69,292.71,12378.0,269.9026,270.2891,269.2954,269.3138,12378.0
2019-04-23 14:00:00,292.63,293.01,292.33,292.76,28166.0,269.2402,269.5898,268.9642,269.3598,28166.0
2019-04-23 14:30:00,292.8,292.96,292.6,292.83,21210.0,269.3966,269.5438,269.2126,269.4242,21210.0
2019-04-23 15:00:00,292.81,293.18,292.29,292.83,39590.0,269.4058,269.7462,268.9273,269.4242,39590.0
2019-04-23 15:30:00,292.81,293.49,292.67,293.25,46731.0,269.4058,270.0314,269.277,269.8106,46731.0
2019-04-24 09:30:00,293.2,295.89,292.84,295.38,48823.0,269.7646,272.2396,269.4334,271.7704,48823.0
2019-04-24 10:00:00,295.52,295.75,294.97,295.26,43171.0,271.8992,272.1108,271.3931,271.66,43171.0
2019-04-24 10:30:00,295.26,295.38,294.12,294.17,24370.0,271.66,271.7704,270.6111,270.6571,24370.0
2019-04-24 11:00:00,294.19,294.3,292.41,292.61,27472.0,270.6755,270.7767,269.0378,269.2218,27472.0
2019-04-24 11:30:00,292.48,294.55,292.1,294.15,56442.0,269.1022,271.0067,268.7525,270.6387,56442.0
2019-04-24 12:00:00,294.14,295.05,294.1,294.92,23751.0,270.6295,271.4667,270.5927,271.3471,23751.0
2019-04-24 12:30:00,294.92,295.61,294.84,294.93,13337.0,271.3471,271.982,271.2735,271.3563,13337.0
2019-04-24 13:00:00,294.52,294.67,294.02,294.6,20439.0,270.9791,271.1171,270.5191,271.0527,20439.0
2019-04-24 13:30:00,294.72,296.1,294.71,295.78,12869.0,271.1631,272.4328,271.1539,272.1384,12869.0
2019-04-24 14:00:00,295.77,296.26,295.62,295.79,11040.0,272.1292,272.58,271.9912,272.1476,11040.0
2019-04-24 14:30:00,295.78,295.88,295.1,295.16,13631.0,272.1384,272.2304,271.5127,271.5679,13631.0
2019-04-24 15:00:00,295.22,296.05,295.01,295.78,23755.0,271.6232,272.3868,271.4299,272.1384,23755.0
2019-04-24 15:30:00,295.75,295.76,294.32,294.36,52867.0,272.1108,272.12,270.7951,270.8319,52867.0
2019-04-25 09:30:00,293.27,293.27,288.83,289.46,27210.0,269.829,269.829,265.7439,266.3235,27210.0
2019-04-25 10:00:00,289.77,290.17,288.84,289.37,42949.0,266.6088,266.9768,265.7531,266.2407,42949.0
2019-04-25 10:30:00,289.33,291.35,289.12,291.35,27880.0,266.2039,268.0625,266.0107,268.0625,27880.0
2019-04-25 11:00:00,291.47,291.66,290.98,291.55,13968.0,268.1729,268.3477,267.7221,268.2465,13968.0
2019-04-25 11:30:00,291.44,293.2,291.09,292.89,52161.0,268.1453,269.7646,267.8233,269.4794,52161.0
2019-04-25 12:00:00,292.91,293.01,291.59,291.66,17239.0,269.4978,269.5898,268.2833,268.3477,17239.0
2019-04-25 12:30:00,291.47,292.61,291.38,292.59,8531.0,268.1729,269.2218,268.0901,269.2034,8531.0
2019-04-25 13:00:00,292.68,293.16,292.25,293.08,8517.0,269.2862,269.7278,268.8905,269.6542,8517.0
2019-04-25 13:30:00,293.1,294.34,292.98,294.31,9970.0,269.6726,270.8135,269.5622,270.7859,9970.0
2019-04-25 14:00:00,294.25,295.34,294.21,295.27,22769.0,270.7307,271.7336,270.6939,271.6692,22769.0
2019-04-25 14:30:00,295.29,295.31,294.58,294.83,7528.0,271.6876,271.706,271.0343,271.2643,7528.0
2019-04-25 15:00:00,294.71,294.87,294.27,294.32,14685.0,271.1539,271.3011,270.7491,270.7951,14685.0
2019-04-25 15:30:00,294.32,295.38,294.09,295.0,40220.0,270.7951,271.7704,270.5835,271.4207,40220.0
2019-04-26 09:30:00,294.95,296.12,292.87,293.35,21296.0,271.3747,272.4512,269.461,269.9026,21296.0
2019-04-26 10:00:00,292.83,293.73,292.64,293.12,10807.0,269.4242,270.2522,269.2494,269.691,10807.0
2019-04-26 10:30:00,293.36,293.69,292.9,293.0,16207.0,269.9118,270.2154,269.4886,269.5806,16207.0
2019-04-26 11:00:00,293.0,293.65,292.87,293.3,20926.0,269.5806,270.1786,269.461,269.8566,20926.0
2019-04-26 11:30:00,293.56,293.96,293.31,293.81,7848.0,270.0958,270.4639,269.8658,270.3259,7848.0
2019-04-26 12:00:00,293.74,294.05,293.29,293.29,8757.0,270.2614,270.5467,269.8474,269.8474,8757.0
2019-04-26 12:30:00,293.26,293.26,293.0,293.11,3615.0,269.8198,269.8198,269.5806,269.6818,3615.0
2019-04-26 13:00:00,293.03,293.32,293.0,293.0,7928.0,269.6082,269.875,269.5806,269.5806,7928.0
2019-04-26 13:30:00,293.02,293.02,292.18,292.5,15113.0,269.599,269.599,268.8261,269.1206,15113.0
2019-04-26 14:00:00,292.43,292.43,291.72,291.75,7901.0,269.0562,269.0562,268.4029,268.4305,7901.0
2019-04-26 14:30:00,291.77,291.86,291.0,291.21,8827.0,268.4489,268.5317,267.7405,267.9337,8827.0
2019-04-26 15:00:00,291.26,291.84,291.18,291.48,8365.0,267.9797,268.5133,267.9061,268.1821,8365.0
2019-04-26 15:30:00,291.61,292.23,291.46,291.91,21262.0,268.3017,268.8721,268.1637,268.5777,21262.0
2019-04-29 09:30:00,292.21,293.35,290.3,290.59,34260.0,268.8537,269.9026,267.0964,267.3632,34260.0
2019-04-29 10:00:00,290.6,291.02,289.73,289.99,19088.0,267.3724,267.7589,266.572,266.8112,19088.0
2019-04-29 10:30:00,289.98,290.5,289.45,289.45,14869.0,266.802,267.2804,266.3143,266.3143,14869.0
2019-04-29 11:00:00,289.33,289.65,288.7,288.72,10527.0,266.2039,266.4984,265.6243,265.6427,10527.0
2019-04-29 11:30:00,289.0,289.36,288.69,288.74,22648.0,265.9003,266.2315,265.6151,265.6611,22648.0
2019-04-29 12:00:00,288.67,288.88,287.59,288.17,24700.0,265.5967,265.7899,264.603,265.1367,24700.0
2019-04-29 12:30:00,288.17,288.28,287.5,287.56,19614.0,265.1367,265.2379,264.5202,264.5754,19614.0
2019-04-29 13:00:00,287.48,287.48,286.85,287.04,17183.0,264.5018,264.5018,263.9222,264.097,17183.0
2019-04-29 13:30:00,287.05,287.2,286.03,286.06,20474.0,264.1062,264.2442,263.1677,263.1953,20474.0
2019-04-29 14:00:00,286.06,286.49,285.84,285.92,20119.0,263.1953,263.5909,262.9929,263.0665,20119.0
2019-04-29 14:30:00,286.0,286.21,285.01,286.21,22410.0,263.1401,263.3333,262.2292,263.3333,22410.0
2019-04-29 15:00:00,286.05,286.41,285.6,285.67,63283.0,263.1861,263.5173,262.7721,262.8365,63283.0
2019-04-29 15:30:00,285.69,285.79,284.61,284.87,99996.0,262.8549,262.9469,261.8612,262.1004,99996.0
2019-04-30 09:30:00,284.27,285.6,283.68,284.06,32247.0,261.5484,262.7721,261.0055,261.3552,32247.0
2019-04-30 10:00:00,284.33,284.54,283.8,284.12,20857.0,261.6036,261.7968,261.116,261.4104,20857.0
2019-04-30 10:30:00,284.28,284.29,283.22,283.36,28884.0,261.5576,261.5668,260.5823,260.7111,28884.0
2019-04-30 11:00:00,283.28,283.3,281.35,281.88,43630.0,260.6375,260.6559,258.8618,259.3494,43630.0
2019-04-30 11:30:00,281.85,282.0,280.77,281.28,34844.0,259.3218,259.4598,258.3281,258.7974,34844.0
2019-04-30 12:00:00,281.2,282.72,281.2,282.4,51319.0,258.7238,260.1223,258.7238,259.8279,51319.0
2019-04-30 12:30:00,282.35,282.49,282.05,282.05,24164.0,259.7818,259.9107,259.5058,259.5058,24164.0
2019-04-30 13:00:00,282.17,282.41,281.73,281.73,39366.0,259.6162,259.8371,259.2114,259.2114,39366.0
2019-04-30 13:30:00,281.82,282.39,281.32,281.43,35905.0,259.2942,259.8187,258.8342,258.9354,35905.0
2019-04-30 14:00:00,281.38,281.43,280.98,281.34,33223.0,258.8894,258.9354,258.5214,258.8526,33223.0
2019-04-30 14:30:00,281.5,282.32,281.48,282.22,134134.0,258.9998,259.7542,258.9814,259.6622,134134.0
2019-04-30 15:00:00,282.27,282.46,282.04,282.15,79982.0,259.7082,259.8831,259.4966,259.5978,79982.0
2019-04-30 15:30:00,282.11,282.35,281.84,281.98,113493.0,259.561,259.7818,259.3126,259.4414,113493.0
2019-05-01 09:30:00,283.37,284.25,282.87,283.36,23183.0,260.7203,261.53,260.2603,260.7111,23183.0
2019-05-01 10:00:00,283.47,283.7,276.42,277.34,39492.0,260.8123,261.0239,254.3258,255.1723,39492.0
2019-05-01 10:30:00,277.21,278.79,276.37,278.6,25912.0,255.0527,256.5064,254.2798,256.3316,25912.0
2019-05-01 11:00:00,278.49,279.15,278.43,278.72,23167.0,256.2304,256.8376,256.1752,256.442,23167.0
2019-05-01 11:30:00,278.58,279.94,278.51,279.56,16419.0,256.3132,257.5645,256.2488,257.2149,16419.0
2019-05-01 12:00:00,279.62,279.87,278.75,279.04,10849.0,257.2701,257.5001,256.4696,256.7364,10849.0
2019-05-01 12:30:00,278.88,279.24,278.41,279.24,15808.0,256.5892,256.9204,256.1568,256.9204,15808.0
2019-05-01 13:00:00,279.32,279.56,279.01,279.19,11539.0,256.994,257.2149,256.7088,256.8744,11539.0
2019-05-01 13:30:00,279.17,279.23,278.67,278.7,14738.0,256.856,256.9112,256.396,256.4236,14738.0
2019-05-01 14:00:00,278.55,279.22,278.55,278.75,28805.0,256.2856,256.902,256.2856,256.4696,28805.0
2019-05-01 14:30:00,278.75,278.86,276.92,277.26,28165.0,256.4696,256.5708,254.7859,255.0987,28165.0
2019-05-01 15:00:00,277.14,277.14,276.28,276.28,41050.0,254.9883,254.9883,254.197,254.197,41050.0
2019-05-01 15:30:00,276.27,276.27,274.46,274.82,93996.0,254.1878,254.1878,252.5225,252.8537,93996.0
2019-05-02 09:30:00,274.21,275.72,274.0,274.79,26743.0,252.2925,253.6818,252.0993,252.8261,26743.0
2019-05-02 10:00:00,274.79,276.37,274.76,276.23,34263.0,252.8261,254.2798,252.7985,254.151,34263.0
2019-05-02 10:30:00,276.23,276.84,275.79,276.01,10800.0,254.151,254.7123,253.7462,253.9486,10800.0
2019-05-02 11:00:00,275.88,277.98,275.88,276.81,35916.0,253.829,255.7611,253.829,254.6847,35916.0
2019-05-02 11:30:00,276.77,278.23,276.4,278.23,32111.0,254.6479,255.9912,254.3074,255.9912,32111.0
2019-05-02 12:00:00,278.2,278.58,277.63,278.33,9420.0,255.9636,256.3132,255.4391,256.0832,9420.0
2019-05-02 12:30:00,278.56,279.52,278.47,279.19,10421.0,256.2948,257.178,256.212,256.8744,10421.0
2019-05-02 13:00:00,279.45,280.27,279.19,279.93,9254.0,257.1136,257.8681,256.8744,257.5553,9254.0
2019-05-02 13:30:00,279.96,280.52,279.7,279.91,11941.0,257.5829,258.0981,257.3437,257.5369,11941.0
2019-05-02 14:00:00,279.9,280.71,279.37,279.37,17595.0,257.5277,258.2729,257.04,257.04,17595.0
2019-05-02 14:30:00,279.44,279.84,279.1,279.69,8796.0,257.1044,257.4725,256.7916,257.3345,8796.0
2019-05-02 15:00:00,279.71,280.27,279.36,279.72,22233.0,257.3529,257.8681,257.0308,257.3621,22233.0
2019-05-02 15:30:00,279.78,280.15,278.77,278.99,60689.0,257.4173,257.7577,256.488,256.6904,60689.0
2019-05-03 09:30:00,281.27,282.6,280.59,281.6,57827.0,258.7882,260.0119,258.1625,259.0918,57827.0
2019-05-03 10:00:00,281.84,282.66,280.83,281.35,12423.0,259.3126,260.0671,258.3833,258.8618,12423.0
2019-05-03 10:30:00,281.35,282.34,281.0,282.18,24692.0,258.8618,259.7726,258.5398,259.6254,24692.0
2019-05-03 11:00:00,282.26,282.91,281.64,281.76,17529.0,259.699,260.2971,259.1286,259.239,17529.0
2019-05-03 11:30:00,281.76,282.43,281.72,281.94,11511.0,259.239,259.8555,259.2022,259.4046,11511.0
2019-05-03 12:00:00,281.94,282.41,281.85,282.12,14140.0,259.4046,259.8371,259.3218,259.5702,14140.0
2019-05-03 12:30:00,282.03,282.27,281.92,282.03,52548.0,259.4874,259.7082,259.3862,259.4874,52548.0
2019-05-03 13:00:00,282.05,282.21,281.92,282.02,39928.0,259.5058,259.653,259.3862,259.4782,39928.0
2019-05-03 13:30:00,281.94,284.25,281.94,283.86,25064.0,259.4046,261.53,259.4046,261.1712,25064.0
2019-05-03 14:00:00,283.8,283.94,283.48,283.91,18147.0,261.116,261.2448,260.8215,261.2172,18147.0
2019-05-03 14:30:00,283.88,283.94,283.31,283.5,13086.0,261.1896,261.2448,260.6651,260.8399,13086.0
2019-05-03 15:00:00,283.48,284.42,283.36,284.17,45203.0,260.8215,261.6864,260.7111,261.4564,45203.0
2019-05-03 15:30:00,284.22,284.33,283.52,283.53,54422.0,261.5024,261.6036,260.8583,260.8675,54422.0
2019-05-06 09:30:00,276.74,278.36,274.14,276.12,59081.0,254.6203,256.1108,252.2281,254.0498,59081.0
2019-05-06 10:00:00,276.39,277.68,275.54,276.67,28224.0,254.2982,255.4851,253.5162,254.5558,28224.0
2019-05-06 10:30:00,276.51,278.27,275.71,278.27,51359.0,254.4086,256.028,253.6726,256.028,51359.0
2019-05-06 11:00:00,278.6,278.65,277.69,278.25,19483.0,256.3316,256.3776,255.4943,256.0096,19483.0
2019-05-06 11:30:00,278.32,278.41,277.39,277.5,14104.0,256.074,256.1568,255.2183,255.3195,14104.0
2019-05-06 12:00:00,277.52,277.66,277.03,277.22,7876.0,255.3379,255.4667,254.8871,255.0619,7876.0
2019-05-06 12:30:00,277.18,277.96,277.18,277.44,30921.0,255.0251,255.7427,255.0251,255.2643,30921.0
2019-05-06 13:00:00,277.44,277.72,276.81,277.51,8901.0,255.2643,255.5219,254.6847,255.3287,8901.0
2019-05-06 13:30:00,277.48,278.08,277.14,277.8,7433.0,255.3011,255.8531,254.9883,255.5955,7433.0
2019-05-06 14:00:00,277.76,277.89,277.2,277.82,10868.0,255.5587,255.6783,255.0435,255.6139,10868.0
2019-05-06 14:30:00,277.88,279.59,277.88,279.18,10951.0,255.6691,257.2425,255.6691,256.8652,10951.0
2019-05-06 15:00:00,279.07,279.38,278.83,279.24,10462.0,256.764,257.0492,256.5432,256.9204,10462.0
2019-05-06 15:30:00,279.31,279.88,279.12,279.33,40681.0,256.9848,257.5093,256.81,257.0032,40681.0
2019-05-07 09:30:00,276.33,276.33,271.57,274.37,59210.0,254.243,254.243,249.8635,252.4397,59210.0
2019-05-07 10:00:00,274.77,274.77,271.94,274.17,28727.0,252.8077,252.8077,250.2039,252.2557,28727.0
2019-05-07 10:30:00,274.47,274.71,273.28,273.89,57126.0,252.5317,252.7525,251.4368,251.9981,57126.0
2019-05-07 11:00:00,273.84,275.47,273.58,275.16,25699.0,251.9521,253.4518,251.7128,253.1665,25699.0
2019-05-07 11:30:00,275.24,275.81,273.91,274.31,17727.0,253.2401,253.7646,252.0165,252.3845,17727.0
2019-05-07 12:00:00,274.42,277.13,273.81,277.03,17299.0,252.4857,254.9791,251.9244,254.8871,17299.0
2019-05-07 12:30:00,277.1,277.38,276.09,276.62,18656.0,254.9515,255.2091,254.0222,254.5098,18656.0
2019-05-07 13:00:00,276.51,276.98,274.82,275.36,55129.0,254.4086,254.8411,252.8537,253.3506,55129.0
2019-05-07 13:30:00,275.2,276.83,274.93,276.31,17507.0,253.2033,254.7031,252.9549,254.2246,17507.0
2019-05-07 14:00:00,276.06,276.6,275.6,275.88,7056.0,253.9946,254.4914,253.5714,253.829,7056.0
2019-05-07 14:30:00,275.36,276.06,274.87,275.8,8677.0,253.3506,253.9946,252.8997,253.7554,8677.0
2019-05-07 15:00:00,275.88,275.88,274.52,274.86,13334.0,253.829,253.829,252.5777,252.8905,13334.0
2019-05-07 15:30:00,274.7,277.02,273.9,276.48,53255.0,252.7433,254.8779,252.0073,254.381,53255.0
2019-05-08 09:30:00,276.25,276.74,273.86,274.36,24992.0,254.1694,254.6203,251.9705,252.4305,24992.0
2019-05-08 10:00:00,274.39,276.55,274.39,275.71,22022.0,252.4581,254.4454,252.4581,253.6726,22022.0
2019-05-08 10:30:00,275.42,276.04,274.79,275.83,17969.0,253.4058,253.9762,252.8261,253.783,17969.0
2019-05-08 11:00:00,276.07,278.02,275.62,277.08,18542.0,254.0038,255.7979,253.5898,254.9331,18542.0
2019-05-08 11:30:00,276.86,277.51,276.01,277.28,8789.0,254.7307,255.3287,253.9486,255.1171,8789.0
2019-05-08 12:00:00,277.31,277.68,276.34,277.68,6307.0,255.1447,255.4851,254.2522,255.4851,6307.0
2019-05-08 12:30:00,277.58,278.24,277.23,277.78,10766.0,255.3931,256.0004,255.0711,255.5771,10766.0
2019-05-08 13:00:00,277.9,278.11,277.14,278.07,8492.0,255.6875,255.8808,254.9883,255.8439,8492.0
2019-05-08 13:30:00,278.06,278.23,277.01,277.72,8859.0,255.8347,255.9912,254.8687,255.5219,8859.0
2019-05-08 14:00:00,277.73,278.09,277.29,277.88,9646.0,255.5311,255.8623,255.1263,255.6691,9646.0
2019-05-08 14:30:00,278.04,278.57,277.73,278.57,14507.0,255.8163,256.304,255.5311,256.304,14507.0
2019-05-08 15:00:00,278.64,278.79,277.8,278.13,15330.0,256.3684,256.5064,255.5955,255.8992,15330.0
2019-05-08 15:30:00,278.15,278.45,276.61,276.84,41752.0,255.9176,256.1936,254.5006,254.7123,41752.0
2019-05-09 09:30:00,273.14,274.05,269.9,271.14,33808.0,251.308,252.1453,248.327,249.4679,33808.0
2019-05-09 10:00:00,270.95,271.19,268.83,268.9,28037.0,249.293,249.5139,247.3425,247.4069,28037.0
2019-05-09 10:30:00,268.71,269.23,267.65,267.94,31054.0,247.2321,247.7105,246.2568,246.5236,31054.0
2019-05-09 11:00:00,267.8,268.88,267.74,268.38,11675.0,246.3948,247.3885,246.3396,246.9285,11675.0
2019-05-09 11:30:00,268.61,270.18,268.61,269.56,16953.0,247.1401,248.5846,247.1401,248.0141,16953.0
2019-05-09 12:00:00,269.69,271.37,269.35,271.37,27806.0,248.1338,249.6795,247.8209,249.6795,27806.0
2019-05-09 12:30:00,271.71,273.03,271.71,272.89,18217.0,249.9923,251.2068,249.9923,251.078,18217.0
2019-05-09 13:00:00,273.02,273.8,273.0,273.16,9340.0,251.1976,251.9152,251.1792,251.3264,9340.0
2019-05-09 13:30:00,273.04,274.69,273.04,274.09,11160.0,251.216,252.7341,251.216,252.1821,11160.0
2019-05-09 14:00:00,274.0,274.33,272.97,273.57,14731.0,252.0993,252.4029,251.1516,251.7036,14731.0
2019-05-09 14:30:00,273.56,274.21,272.61,272.76,12833.0,251.6944,252.2925,250.8204,250.9584,12833.0
2019-05-09 15:00:00,272.81,272.88,271.92,272.77,10827.0,251.0044,251.0688,250.1855,250.9676,10827.0
2019-05-09 15:30:00,272.83,273.66,272.75,273.31,37730.0,251.0228,251.7864,250.9492,251.4644,37730.0
2019-05-10 09:30:00,270.59,272.99,270.59,270.83,21443.0,250.3011,252.5211,250.3011,250.5231,21443.0
2019-05-10 10:00:00,270.8,270.87,268.22,268.28,18056.0,250.4953,250.5601,248.1088,248.1643,18056.0
2019-05-10 10:30:00,268.24,268.24,266.3,267.47,24178.0,248.1273,248.1273,246.3327,247.415,24178.0
2019-05-10 11:00:00,267.36,267.86,266.23,267.23,26475.0,247.3133,247.7758,246.268,247.193,26475.0
2019-05-10 11:30:00,266.81,267.88,266.71,267.06,7856.0,246.8045,247.7943,246.712,247.0358,7856.0
2019-05-10 12:00:00,267.55,268.61,267.39,268.52,5362.0,247.489,248.4695,247.341,248.3863,5362.0
2019-05-10 12:30:00,268.53,269.27,268.2,268.88,9818.0,248.3955,249.0801,248.0903,248.7193,9818.0
2019-05-10 13:00:00,268.82,269.85,268.82,269.09,8278.0,248.6638,249.6166,248.6638,248.9135,8278.0
2019-05-10 13:30:00,269.01,270.21,268.82,269.38,10913.0,248.8395,249.9496,248.6638,249.1818,10913.0
2019-05-10 14:00:00,269.46,270.1,268.38,268.68,13959.0,249.2558,249.8478,248.2568,248.5343,13959.0
2019-05-10 14:30:00,268.76,269.58,268.39,268.96,14370.0,248.6083,249.3668,248.266,248.7933,14370.0
2019-05-10 15:00:00,269.04,270.0,268.44,269.78,47281.0,248.8673,249.7553,248.3123,249.5518,47281.0
2019-05-10 15:30:00,269.64,269.68,266.6,267.74,68701.0,249.4223,249.4593,246.6102,247.6648,68701.0
2019-05-13 09:30:00,263.05,264.1,261.7,263.08,41477.0,243.3264,244.2977,242.0777,243.3542,41477.0
2019-05-13 10:00:00,262.63,262.63,260.93,261.79,13466.0,242.9379,242.9379,241.3654,242.1609,13466.0
2019-05-13 10:30:00,261.64,262.0,259.52,259.88,26527.0,242.0222,242.3552,240.0611,240.3941,26527.0
2019-05-13 11:00:00,260.05,260.83,259.4,260.23,15904.0,240.5514,241.2729,239.9501,240.7179,15904.0
2019-05-13 11:30:00,260.26,260.46,259.01,259.75,23186.0,240.7456,240.9306,239.5893,240.2739,23186.0
2019-05-13 12:00:00,259.79,260.44,258.71,259.77,34347.0,240.3109,240.9121,239.3118,240.2924,34347.0
2019-05-13 12:30:00,259.79,260.34,259.38,259.53,22434.0,240.3109,240.8196,239.9316,240.0704,22434.0
2019-05-13 13:00:00,259.44,259.96,259.06,259.4,15824.0,239.9871,240.4681,239.6356,239.9501,15824.0
2019-05-13 13:30:00,259.56,260.88,259.56,260.88,15989.0,240.0981,241.3191,240.0981,241.3191,15989.0
2019-05-13 14:00:00,260.83,261.38,260.03,260.94,28681.0,241.2729,241.7816,240.5329,241.3746,28681.0
2019-05-13 14:30:00,261.1,261.59,260.19,260.94,26741.0,241.5226,241.9759,240.6809,241.3746,26741.0
2019-05-13 15:00:00,260.87,261.78,259.9,260.03,25782.0,241.3099,242.1517,240.4126,240.5329,25782.0
2019-05-13 15:30:00,259.93,260.36,259.04,259.99,68007.0,240.4404,240.8381,239.6171,240.4959,68007.0
2019-05-14 09:30:00,260.83,261.61,259.55,259.93,24933.0,241.2729,241.9944,240.0889,240.4404,24933.0
2019-05-14 10:00:00,259.86,260.42,259.27,260.09,18155.0,240.3756,240.8936,239.8299,240.5884,18155.0
2019-05-14 10:30:00,259.93,260.74,259.88,260.59,13036.0,240.4404,241.1896,240.3941,241.0509,13036.0
2019-05-14 11:00:00,260.67,262.09,260.52,261.81,17533.0,241.1249,242.4384,240.9861,242.1794,17533.0
2019-05-14 11:30:00,261.81,262.35,261.59,262.05,7673.0,242.1794,242.6789,241.9759,242.4014,7673.0
2019-05-14 12:00:00,262.07,262.42,261.85,262.11,13852.0,242.4199,242.7437,242.2164,242.4569,13852.0
2019-05-14 12:30:00,262.1,262.69,261.57,262.52,7375.0,242.4477,242.9934,241.9574,242.8362,7375.0
2019-05-14 13:00:00,262.44,262.94,262.29,262.3,19096.0,242.7622,243.2247,242.6234,242.6327,19096.0
2019-05-14 13:30:00,262.2,262.51,262.19,262.31,7639.0,242.5402,242.8269,242.5309,242.6419,7639.0
2019-05-14 14:00:00,262.15,262.64,261.64,262.63,6093.0,242.4939,242.9472,242.0222,242.9379,6093.0
2019-05-14 14:30:00,262.66,262.9,261.71,262.19,6904.0,242.9657,243.1877,242.0869,242.5309,6904.0
2019-05-14 15:00:00,261.89,262.85,261.89,262.54,10669.0,242.2534,243.1414,242.2534,242.8547,10669.0
2019-05-14 15:30:00,262.61,262.61,261.72,262.07,50405.0,242.9194,242.9194,242.0962,242.4199,50405.0
2019-05-15 09:30:00,259.69,261.57,258.42,261.57,11813.0,240.2184,241.9574,239.0436,241.9574,11813.0
2019-05-15 10:00:00,261.57,261.57,259.86,261.14,14402.0,241.9574,241.9574,240.3756,241.5596,14402.0
2019-05-15 10:30:00,261.11,262.52,260.56,262.12,13280.0,241.5319,242.8362,241.0231,242.4662,13280.0
2019-05-15 11:00:00,262.25,262.58,261.5,262.41,9194.0,242.5864,242.8917,241.8926,242.7344,9194.0
2019-05-15 11:30:00,262.26,262.72,261.86,262.62,14588.0,242.5957,243.0212,242.2257,242.9287,14588.0
2019-05-15 12:00:00,262.62,262.71,261.46,261.58,8145.0,242.9287,243.0119,241.8556,241.9666,8145.0
2019-05-15 12:30:00,261.48,261.77,260.81,261.23,8562.0,241.8741,242.1424,241.2544,241.6429,8562.0
2019-05-15 13:00:00,261.31,261.51,260.89,261.09,5825.0,241.7169,241.9019,241.3284,241.5134,5825.0
2019-05-15 13:30:00,261.23,261.79,260.99,261.74,8642.0,241.6429,242.1609,241.4209,242.1147,8642.0
2019-05-15 14:00:00,261.86,262.11,261.52,262.0,7744.0,242.2257,242.4569,241.9111,242.3552,7744.0
2019-05-15 14:30:00,262.0,262.16,261.63,262.16,11605.0,242.3552,242.5032,242.0129,242.5032,11605.0
2019-05-15 15:00:00,262.22,262.42,261.8,262.28,20271.0,242.5587,242.7437,242.1702,242.6142,20271.0
2019-05-15 15:30:00,262.3,262.96,261.8,261.8,47628.0,242.6327,243.2432,242.1702,242.1702,47628.0
2019-05-16 09:30:00,262.95,264.29,261.3,264.29,16828.0,243.2339,244.4735,241.7076,244.4735,16828.0
2019-05-16 10:00:00,264.12,264.76,263.5,264.75,7575.0,244.3162,244.9082,243.7427,244.899,7575.0
2019-05-16 10:30:00,264.95,265.58,264.42,265.58,10088.0,245.084,245.6667,244.5937,245.6667,10088.0
2019-05-16 11:00:00,265.78,266.21,265.23,265.81,14673.0,245.8517,246.2495,245.343,245.8795,14673.0
2019-05-16 11:30:00,265.66,266.35,265.63,266.13,5330.0,245.7407,246.379,245.713,246.1755,5330.0
2019-05-16 12:00:00,266.08,266.39,265.43,265.65,6300.0,246.1292,246.416,245.528,245.7315,6300.0
2019-05-16 12:30:00,265.65,265.76,264.91,265.22,4852.0,245.7315,245.8332,245.047,245.3337,4852.0
2019-05-16 13:00:00,265.41,265.79,265.1,265.31,5682.0,245.5095,245.861,245.2227,245.417,5682.0
2019-05-16 13:30:00,265.05,265.16,264.58,265.09,6143.0,245.1765,245.2782,244.7417,245.2135,6143.0
2019-05-16 14:00:00,264.99,266.01,264.96,266.01,15859.0,245.121,246.0645,245.0932,246.0645,15859.0
2019-05-16 14:30:00,266.13,266.13,264.78,265.15,4801.0,246.1755,246.1755,244.9267,245.269,4801.0
2019-05-16 15:00:00,264.98,264.98,263.72,264.34,17312.0,245.1117,245.1117,243.9462,244.5197,17312.0
2019-05-16 15:30:00,264.27,264.4,263.45,263.93,29799.0,244.455,244.5752,243.6964,244.1404,29799.0
2019-05-17 09:30:00,263.08,265.44,262.92,265.24,28916.0,243.3542,245.5372,243.2062,245.3522,28916.0
2019-05-17 10:00:00,265.25,266.59,264.58,266.38,14836.0,245.3615,246.601,244.7417,246.4067,14836.0
2019-05-17 10:30:00,266.25,269.12,265.97,268.8,33912.0,246.2865,248.9413,246.0275,248.6453,33912.0
2019-05-17 11:00:00,268.82,269.63,268.82,269.43,27774.0,248.6638,249.4131,248.6638,249.2281,27774.0
2019-05-17 11:30:00,269.31,269.89,269.21,269.67,33590.0,249.1171,249.6536,249.0245,249.4501,33590.0
2019-05-17 12:00:00,269.76,270.08,268.88,269.61,23106.0,249.5333,249.8293,248.7193,249.3946,23106.0
2019-05-17 12:30:00,269.52,270.84,269.34,270.47,15423.0,249.3113,250.5323,249.1448,250.1901,15423.0
2019-05-17 13:00:00,270.4,272.28,270.19,271.38,17244.0,250.1253,251.8644,249.9311,251.0318,17244.0
2019-05-17 13:30:00,271.31,272.2,270.94,272.16,29483.0,250.9671,251.7904,250.6248,251.7534,29483.0
2019-05-17 14:00:00,272.02,272.04,270.51,271.23,18310.0,251.6239,251.6424,250.2271,250.8931,18310.0
2019-05-17 14:30:00,271.21,272.14,271.05,271.6,29940.0,250.8746,251.7349,250.7266,251.2353,29940.0
2019-05-17 15:00:00,271.42,271.52,268.62,270.21,23962.0,251.0688,251.1613,248.4788,249.9496,23962.0
2019-05-17 15:30:00,269.92,269.94,267.09,267.13,77419.0,249.6813,249.6998,247.0635,247.1005,77419.0
2019-05-20 09:30:00,265.21,270.43,265.01,270.43,38609.0,245.3245,250.1531,245.1395,250.1531,38609.0
2019-05-20 10:00:00,269.46,270.48,268.87,269.65,19095.0,249.2558,250.1993,248.71,249.4316,19095.0
2019-05-20 10:30:00,269.41,269.48,268.14,269.35,17174.0,249.2096,249.2743,248.0348,249.1541,17174.0
2019-05-20 11:00:00,269.5,270.21,268.84,270.21,16693.0,249.2928,249.9496,248.6823,249.9496,16693.0
2019-05-20 11:30:00,270.07,270.38,269.44,270.25,11038.0,249.8201,250.1068,249.2373,249.9866,11038.0
2019-05-20 12:00:00,270.09,270.99,269.96,270.24,14774.0,249.8386,250.6711,249.7183,249.9773,14774.0
2019-05-20 12:30:00,270.09,270.16,269.69,269.9,8100.0,249.8386,249.9033,249.4686,249.6628,8100.0
2019-05-20 13:00:00,269.91,270.32,269.46,270.16,9395.0,249.6721,250.0513,249.2558,249.9033,9395.0
2019-05-20 13:30:00,270.13,271.31,270.13,271.31,12090.0,249.8756,250.9671,249.8756,250.9671,12090.0
2019-05-20 14:00:00,271.41,271.41,270.58,271.08,10030.0,251.0596,251.0596,250.2918,250.7543,10030.0
2019-05-20 14:30:00,271.06,271.17,269.68,269.91,11003.0,250.7358,250.8376,249.4593,249.6721,11003.0
2019-05-20 15:00:00,269.98,270.09,268.89,270.03,20354.0,249.7368,249.8386,248.7285,249.7831,20354.0
2019-05-20 15:30:00,270.03,270.91,269.8,270.72,53632.0,249.7831,250.5971,249.5703,250.4213,53632.0
2019-05-21 09:30:00,272.0,274.27,272.0,273.49,24427.0,251.6054,253.7051,251.6054,252.9836,24427.0
2019-05-21 10:00:00,273.21,274.98,272.65,274.17,9986.0,252.7246,254.3619,252.2066,253.6126,9986.0
2019-05-21 10:30:00,273.91,274.93,273.9,274.37,12724.0,253.3721,254.3157,253.3629,253.7977,12724.0
2019-05-21 11:00:00,274.53,275.01,274.14,274.27,18562.0,253.9457,254.3897,253.5849,253.7051,18562.0
2019-05-21 11:30:00,274.0,274.09,272.52,273.39,16174.0,253.4554,253.5386,252.0864,252.8911,16174.0
2019-05-21 12:00:00,273.46,273.64,272.82,272.82,8242.0,252.9559,253.1224,252.3639,252.3639,8242.0
2019-05-21 12:30:00,272.84,273.11,272.46,273.0,8708.0,252.3824,252.6321,252.0309,252.5304,8708.0
2019-05-21 13:00:00,273.07,273.07,272.53,272.67,8585.0,252.5951,252.5951,252.0956,252.2251,8585.0
2019-05-21 13:30:00,272.66,273.15,272.52,272.52,13235.0,252.2159,252.6691,252.0864,252.0864,13235.0
2019-05-21 14:00:00,272.55,272.94,272.35,272.87,9989.0,252.1141,252.4749,251.9291,252.4101,9989.0
2019-05-21 14:30:00,272.97,273.3,272.42,272.86,11703.0,252.5026,252.8079,251.9939,252.4009,11703.0
2019-05-21 15:00:00,272.8,273.55,272.56,273.55,12975.0,252.3454,253.0391,252.1234,253.0391,12975.0
2019-05-21 15:30:00,273.6,273.75,272.16,272.39,35455.0,253.0854,253.2241,251.7534,251.9661,35455.0
2019-05-22 09:30:00,270.42,271.69,269.48,270.34,12977.0,250.1438,251.3186,249.2743,250.0698,12977.0
2019-05-22 10:00:00,270.46,271.01,269.69,269.9,10606.0,250.1808,250.6896,249.4686,249.6628,10606.0
2019-05-22 10:30:00,270.01,270.02,263.27,263.81,61360.0,249.7646,249.7738,243.5299,244.0294,61360.0
2019-05-22 11:00:00,263.92,264.84,262.65,264.7,61008.0,244.1312,244.9822,242.9564,244.8527,61008.0
2019-05-22 11:30:00,264.97,265.19,263.13,263.67,24781.0,245.1025,245.306,243.4004,243.8999,24781.0
2019-05-22 12:00:00,263.67,263.71,261.41,261.57,25229.0,243.8999,243.9369,241.8094,241.9574,25229.0
2019-05-22 12:30:00,261.45,261.45,260.3,260.42,19235.0,241.8464,241.8464,240.7826,240.8936,19235.0
2019-05-22 13:00:00,260.34,260.67,259.04,260.37,43854.0,240.8196,241.1249,239.6171,240.8474,43854.0
2019-05-22 13:30:00,260.16,261.17,259.88,261.0,23427.0,240.6531,241.5874,240.3941,241.4301,23427.0
2019-05-22 14:00:00,261.08,261.08,260.49,260.51,13624.0,241.5041,241.5041,240.9584,240.9769,13624.0
2019-05-22 14:30:00,260.5,260.93,259.93,260.52,40542.0,240.9676,241.3654,240.4404,240.9861,40542.0
2019-05-22 15:00:00,260.53,260.77,260.09,260.19,13576.0,240.9954,241.2174,240.5884,240.6809,13576.0
2019-05-22 15:30:00,260.09,260.25,258.84,259.14,64833.0,240.5884,240.7364,239.4321,239.7096,64833.0
2019-05-23 09:30:00,256.56,258.57,255.38,258.29,39605.0,237.3231,239.1823,236.2315,238.9233,39605.0
2019-05-23 10:00:00,258.28,261.67,258.19,261.67,27446.0,238.9141,242.0499,238.8308,242.0499,27446.0
2019-05-23 10:30:00,261.66,263.47,261.11,263.11,23614.0,242.0407,243.7149,241.5319,243.3819,23614.0
2019-05-23 11:00:00,263.0,263.42,261.84,261.96,18225.0,243.2802,243.6687,242.2072,242.3182,18225.0
2019-05-23 11:30:00,261.98,262.3,260.81,260.82,16473.0,242.3367,242.6327,241.2544,241.2636,16473.0
2019-05-23 12:00:00,260.66,261.42,260.14,260.39,17659.0,241.1156,241.8186,240.6346,240.8659,17659.0
2019-05-23 12:30:00,260.56,260.59,259.42,259.86,28459.0,241.0231,241.0509,239.9686,240.3756,28459.0
2019-05-23 13:00:00,259.78,260.8,259.64,260.54,19451.0,240.3016,241.2451,240.1721,241.0046,19451.0
2019-05-23 13:30:00,260.21,260.64,259.94,260.55,11130.0,240.6994,241.0971,240.4496,241.0139,11130.0
2019-05-23 14:00:00,260.78,260.84,260.16,260.16,11822.0,241.2266,241.2821,240.6531,240.6531,11822.0
2019-05-23 14:30:00,260.08,261.13,259.79,260.37,18165.0,240.5791,241.5504,240.3109,240.8474,18165.0
2019-05-23 15:00:00,260.27,261.8,259.65,261.66,23006.0,240.7549,242.1702,240.1814,242.0407,23006.0
2019-05-23 15:30:00,261.51,261.7,260.53,260.93,50925.0,241.9019,242.0777,240.9954,241.3654,50925.0
2019-05-24 09:30:00,261.98,263.26,260.38,260.81,9611.0,242.3367,243.5207,240.8566,241.2544,9611.0
2019-05-24 10:00:00,260.96,261.04,258.42,258.75,19006.0,241.3931,241.4671,239.0436,239.3488,19006.0
2019-05-24 10:30:00,258.8,258.99,257.15,257.38,10819.0,239.3951,239.5708,237.8688,238.0816,10819.0
2019-05-24 11:00:00,257.17,257.25,255.09,256.33,21680.0,237.8873,237.9613,235.9633,237.1103,21680.0
2019-05-24 11:30:00,256.33,257.16,255.87,256.59,11946.0,237.1103,237.8781,236.6848,237.3508,11946.0
2019-05-24 12:00:00,256.69,257.22,256.63,257.18,13206.0,237.4433,237.9336,237.3878,237.8966,13206.0
2019-05-24 12:30:00,257.31,258.26,257.31,258.01,11856.0,238.0168,238.8956,238.0168,238.6643,11856.0
2019-05-24 13:00:00,258.14,258.36,257.74,257.96,8349.0,238.7846,238.9881,238.4146,238.6181,8349.0
2019-05-24 13:30:00,258.01,258.32,257.81,258.07,8214.0,238.6643,238.9511,238.4793,238.7198,8214.0
2019-05-24 14:00:00,258.11,258.8,257.81,258.76,6389.0,238.7568,239.3951,238.4793,239.3581,6389.0
2019-05-24 14:30:00,258.81,259.13,258.68,259.03,7337.0,239.4043,239.7004,239.2841,239.6078,7337.0
2019-05-24 15:00:00,259.06,259.35,258.97,259.31,12582.0,239.6356,239.9039,239.5523,239.8669,12582.0
2019-05-24 15:30:00,259.32,259.35,258.42,258.64,32162.0,239.8761,239.9039,239.0436,239.2471,32162.0
2019-05-28 09:30:00,258.6,260.18,258.6,259.68,11617.0,239.2101,240.6716,239.2101,240.2091,11617.0
2019-05-28 10:00:00,259.97,259.99,258.65,258.91,10462.0,240.4774,240.4959,239.2563,239.4968,10462.0
2019-05-28 10:30:00,258.96,259.5,258.42,259.47,9601.0,239.5431,240.0426,239.0436,240.0149,9601.0
2019-05-28 11:00:00,259.27,260.09,259.17,259.38,10561.0,239.8299,240.5884,239.7374,239.9316,10561.0
2019-05-28 11:30:00,259.16,259.83,258.65,259.8,22734.0,239.7281,240.3479,239.2563,240.3201,22734.0
2019-05-28 12:00:00,259.89,260.35,259.82,260.26,10326.0,240.4034,240.8289,240.3386,240.7456,10326.0
2019-05-28 12:30:00,260.35,261.25,260.35,260.5,7206.0,240.8289,241.6614,240.8289,240.9676,7206.0
2019-05-28 13:00:00,260.68,260.86,259.85,259.85,4700.0,241.1341,241.3006,240.3664,240.3664,4700.0
2019-05-28 13:30:00,259.86,260.13,259.6,260.05,11526.0,240.3756,240.6254,240.1351,240.5514,11526.0
2019-05-28 14:00:00,260.05,260.21,259.88,260.0,29263.0,240.5514,240.6994,240.3941,240.5051,29263.0
2019-05-28 14:30:00,259.94,260.24,259.61,260.0,19765.0,240.4496,240.7271,240.1444,240.5051,19765.0
2019-05-28 15:00:00,259.99,260.01,259.28,259.28,25619.0,240.4959,240.5144,239.8391,239.8391,25619.0
2019-05-28 15:30:00,259.31,259.8,259.23,259.37,48963.0,239.8669,240.3201,239.7929,239.9224,48963.0
2019-05-29 09:30:00,259.42,262.17,258.35,261.82,24564.0,239.9686,242.5124,238.9788,242.1887,24564.0
2019-05-29 10:00:00,261.96,263.85,261.64,263.85,16855.0,242.3182,244.0664,242.0222,244.0664,16855.0
2019-05-29 10:30:00,263.86,264.19,262.87,262.98,28163.0,244.0757,244.381,243.1599,243.2617,28163.0
2019-05-29 11:00:00,262.83,262.83,260.0,260.32,23537.0,243.1229,243.1229,240.5051,240.8011,23537.0
2019-05-29 11:30:00,260.5,260.81,259.94,260.31,11934.0,240.9676,241.2544,240.4496,240.7919,11934.0
2019-05-29 12:00:00,260.2,261.58,260.14,261.56,14806.0,240.6901,241.9666,240.6346,241.9481,14806.0
2019-05-29 12:30:00,261.52,261.87,261.0,261.22,8067.0,241.9111,242.2349,241.4301,241.6336,8067.0
2019-05-29 13:00:00,261.13,262.14,261.08,261.96,8893.0,241.5504,242.4847,241.5041,242.3182,8893.0
2019-05-29 13:30:00,262.18,262.18,261.53,261.69,9611.0,242.5217,242.5217,241.9204,242.0684,9611.0
2019-05-29 14:00:00,261.73,261.9,260.92,260.98,9979.0,242.1054,242.2627,241.3561,241.4116,9979.0
2019-05-29 14:30:00,260.85,260.85,260.0,260.43,10794.0,241.2914,241.2914,240.5051,240.9029,10794.0
2019-05-29 15:00:00,260.43,261.41,260.26,261.41,22783.0,240.9029,241.8094,240.7456,241.8094,22783.0
2019-05-29 15:30:00,261.32,262.56,261.2,261.75,63198.0,241.7261,242.8732,241.6151,242.1239,63198.0
2019-05-30 09:30:00,261.65,264.85,260.42,264.4,17779.0,242.0314,244.9915,240.8936,244.5752,17779.0
2019-05-30 10:00:00,264.32,264.33,263.02,264.13,23973.0,244.5012,244.5105,243.2987,244.3254,23973.0
2019-05-30 10:30:00,264.27,265.1,264.2,264.72,20560.0,244.455,245.2227,244.3902,244.8712,20560.0
2019-05-30 11:00:00,264.73,265.4,263.97,264.92,32882.0,244.8805,245.5002,244.1774,245.0562,32882.0
2019-05-30 11:30:00,264.9,265.05,264.04,264.61,17552.0,245.0377,245.1765,244.2422,244.7695,17552.0
2019-05-30 12:00:00,264.54,266.21,264.39,265.87,23867.0,244.7047,246.2495,244.566,245.935,23867.0
2019-05-30 12:30:00,265.96,266.72,265.81,265.98,26502.0,246.0182,246.7213,245.8795,246.0367,26502.0
2019-05-30 13:00:00,265.98,266.53,265.75,266.22,22931.0,246.0367,246.5455,245.824,246.2587,22931.0
2019-05-30 13:30:00,266.1,266.18,264.9,265.28,13381.0,246.1477,246.2217,245.0377,245.3892,13381.0
2019-05-30 14:00:00,265.33,265.64,264.59,264.67,16556.0,245.4355,245.7222,244.751,244.825,16556.0
2019-05-30 14:30:00,264.42,265.57,264.0,265.11,16638.0,244.5937,245.6575,244.2052,245.232,16638.0
2019-05-30 15:00:00,265.2,265.37,264.41,265.22,22665.0,245.3152,245.4725,244.5845,245.3337,22665.0
2019-05-30 15:30:00,265.15,265.82,264.6,264.63,59467.0,245.269,245.8887,244.7602,244.788,59467.0
2019-05-31 09:30:00,261.66,261.66,259.14,260.45,19378.0,242.0407,242.0407,239.7096,240.9214,19378.0
2019-05-31 10:00:00,260.19,261.12,260.17,261.05,12834.0,240.6809,241.5411,240.6624,241.4764,12834.0
2019-05-31 10:30:00,261.21,262.04,260.72,262.0,12037.0,241.6244,242.3922,241.1711,242.3552,12037.0
2019-05-31 11:00:00,262.0,262.26,261.06,262.09,15173.0,242.3552,242.5957,241.4856,242.4384,15173.0
2019-05-31 11:30:00,261.94,262.33,261.19,261.57,12855.0,242.2997,242.6604,241.6059,241.9574,12855.0
2019-05-31 12:00:00,261.67,261.8,260.58,260.58,4921.0,242.0499,242.1702,241.0416,241.0416,4921.0
2019-05-31 12:30:00,260.54,260.93,260.47,260.71,7922.0,241.0046,241.3654,240.9399,241.1619,7922.0
2019-05-31 13:00:00,260.77,261.37,260.53,261.37,6260.0,241.2174,241.7724,240.9954,241.7724,6260.0
2019-05-31 13:30:00,261.38,261.86,261.24,261.83,8672.0,241.7816,242.2257,241.6521,242.1979,8672.0
2019-05-31 14:00:00,261.89,262.02,261.28,261.85,14273.0,242.2534,242.3737,241.6891,242.2164,14273.0
2019-05-31 14:30:00,261.97,263.03,261.61,262.91,12334.0,242.3274,243.3079,241.9944,243.1969,12334.0
2019-05-31 15:00:00,262.88,262.89,261.72,262.11,16390.0,243.1692,243.1784,242.0962,242.4569,16390.0
2019-05-31 15:30:00,262.17,262.42,261.66,261.88,46272.0,242.5124,242.7437,242.0407,242.2442,46272.0
2019-06-03 09:30:00,261.86,262.88,260.24,261.92,12272.0,242.2257,243.1692,240.7271,242.2812,12272.0
2019-06-03 10:00:00,261.94,263.29,260.36,263.29,34291.0,242.2997,243.5484,240.8381,243.5484,34291.0
2019-06-03 10:30:00,263.27,264.25,263.13,263.62,29924.0,243.5299,244.4365,243.4004,243.8537,29924.0
2019-06-03 11:00:00,263.6,263.6,261.33,262.38,28854.0,243.8352,243.8352,241.7354,242.7067,28854.0
2019-06-03 11:30:00,262.82,262.93,262.03,262.41,8871.0,243.1137,243.2154,242.3829,242.7344,8871.0
2019-06-03 12:00:00,262.43,262.72,261.75,261.78,16212.0,242.7529,243.0212,242.1239,242.1517,16212.0
2019-06-03 12:30:00,261.85,262.45,261.82,261.95,19928.0,242.2164,242.7714,242.1887,242.3089,19928.0
2019-06-03 13:00:00,261.65,263.35,261.25,262.62,10069.0,242.0314,243.6039,241.6614,242.9287,10069.0
2019-06-03 13:30:00,262.59,263.19,261.57,263.19,30261.0,242.9009,243.4559,241.9574,243.4559,30261.0
2019-06-03 14:00:00,263.11,263.79,262.06,262.23,11610.0,243.3819,244.0109,242.4107,242.5679,11610.0
2019-06-03 14:30:00,262.41,262.66,261.75,262.01,15133.0,242.7344,242.9657,242.1239,242.3644,15133.0
2019-06-03 15:00:00,261.98,263.08,261.64,262.02,23705.0,242.3367,243.3542,242.0222,242.3737,23705.0
2019-06-03 15:30:00,261.71,263.08,261.48,262.86,36540.0,242.0869,243.3542,241.8741,243.1507,36540.0
2019-06-04 09:30:00,265.49,270.03,265.3,265.66,38369.0,245.5835,249.7831,245.4077,245.7407,38369.0
2019-06-04 10:00:00,265.76,266.69,264.8,265.96,27004.0,245.8332,246.6935,244.9452,246.0182,27004.0
2019-06-04 10:30:00,266.05,266.56,265.53,266.46,13162.0,246.1015,246.5732,245.6205,246.4807,13162.0
2019-06-04 11:00:00,266.34,266.82,265.2,265.83,14961.0,246.3697,246.8138,245.3152,245.898,14961.0
2019-06-04 11:30:00,265.74,266.86,265.69,266.7,12396.0,245.8147,246.8508,245.7685,246.7027,12396.0
2019-06-04 12:00:00,266.44,266.83,266.11,266.41,9559.0,246.4622,246.823,246.157,246.4345,9559.0
2019-06-04 12:30:00,266.49,267.68,266.39,267.55,7367.0,246.5085,247.6093,246.416,247.489,7367.0
2019-06-04 13:00:00,267.17,267.42,266.68,267.31,10793.0,247.1375,247.3688,246.6842,247.267,10793.0
2019-06-04 13:30:00,267.23,267.38,266.94,267.24,8057.0,247.193,247.3318,246.9248,247.2023,8057.0
2019-06-04 14:00:00,267.32,267.32,266.87,267.32,9032.0,247.2763,247.2763,246.86,247.2763,9032.0
2019-06-04 14:30:00,267.2,267.85,267.04,267.85,8277.0,247.1653,247.7665,247.0173,247.7665,8277.0
2019-06-04 15:00:00,267.73,268.69,267.64,268.69,16225.0,247.6555,248.5435,247.5723,248.5435,16225.0
2019-06-04 15:30:00,268.72,269.58,268.54,269.45,56928.0,248.5713,249.3668,248.4048,249.2466,56928.0
2019-06-05 09:30:00,270.99,273.14,265.99,267.1,17688.0,250.6711,252.6599,246.046,247.0728,17688.0
2019-06-05 10:00:00,267.15,267.98,265.71,266.97,11685.0,247.119,247.8868,245.787,246.9525,11685.0
2019-06-05 10:30:00,266.94,267.05,265.82,266.57,11816.0,246.9248,247.0265,245.8887,246.5825,11816.0
2019-06-05 11:00:00,266.64,268.14,266.64,267.21,11027.0,246.6472,248.0348,246.6472,247.1745,11027.0
2019-06-05 11:30:00,267.26,267.64,266.68,267.58,6725.0,247.2208,247.5723,246.6842,247.5168,6725.0
2019-06-05 12:00:00,267.67,267.86,267.0,267.85,5985.0,247.6,247.7758,246.9803,247.7665,5985.0
2019-06-05 12:30:00,267.91,268.53,267.39,268.39,6639.0,247.822,248.3955,247.341,248.266,6639.0
2019-06-05 13:00:00,268.35,268.47,267.86,268.47,14141.0,248.229,248.34,247.7758,248.34,14141.0
2019-06-05 13:30:00,268.4,268.57,268.03,268.47,8290.0,248.2753,248.4325,247.933,248.34,8290.0
2019-06-05 14:00:00,268.46,268.67,268.03,268.4,9519.0,248.3308,248.525,247.933,248.2753,9519.0
2019-06-05 14:30:00,268.45,269.15,268.45,269.07,4707.0,248.3215,248.969,248.3215,248.895,4707.0
2019-06-05 15:00:00,269.1,269.36,268.86,269.28,12018.0,248.9228,249.1633,248.7008,249.0893,12018.0
2019-06-05 15:30:00,269.12,269.46,268.43,269.26,30157.0,248.9413,249.2558,248.303,249.0708,30157.0
2019-06-06 09:30:00,269.29,270.33,266.77,266.77,12067.0,249.0986,250.0606,246.7675,246.7675,12067.0
2019-06-06 10:00:00,267.14,267.14,264.02,264.42,43422.0,247.1098,247.1098,244.2237,244.5937,43422.0
2019-06-06 10:30:00,264.42,266.66,264.38,266.25,14221.0,244.5937,246.6657,244.5567,246.2865,14221.0
2019-06-06 11:00:00,266.23,266.87,265.59,266.77,21227.0,246.268,246.86,245.676,246.7675,21227.0
2019-06-06 11:30:00,266.69,267.2,266.54,267.03,17780.0,246.6935,247.1653,246.5547,247.008,17780.0
2019-06-06 12:00:00,266.92,267.25,266.01,266.01,14130.0,246.9063,247.2115,246.0645,246.0645,14130.0
2019-06-06 12:30:00,265.96,266.55,265.86,266.05,6569.0,246.0182,246.564,245.9257,246.1015,6569.0
2019-06-06 13:00:00,266.18,266.18,265.46,265.57,9113.0,246.2217,246.2217,245.5557,245.6575,9113.0
2019-06-06 13:30:00,265.63,265.64,264.98,265.37,6801.0,245.713,245.7222,245.1117,245.4725,6801.0
2019-06-06 14:00:00,265.34,266.32,265.25,265.98,7614.0,245.4447,246.3512,245.3615,246.0367,7614.0
2019-06-06 14:30:00,266.0,267.32,265.99,266.52,9486.0,246.0552,247.2763,246.046,246.5362,9486.0
2019-06-06 15:00:00,266.7,267.19,266.2,267.0,16269.0,246.7027,247.156,246.2402,246.9803,16269.0
2019-06-06 15:30:00,266.81,267.31,265.69,265.88,41902.0,246.8045,247.267,245.7685,245.9442,41902.0
2019-06-07 09:30:00,267.67,268.74,267.0,268.51,47469.0,247.6,248.5898,246.9803,248.377,47469.0
2019-06-07 10:00:00,268.65,269.98,268.64,269.86,14790.0,248.5065,249.7368,248.4973,249.6258,14790.0
2019-06-07 10:30:00,270.1,272.14,270.1,271.77,28585.0,249.8478,251.7349,249.8478,251.3926,28585.0
2019-06-07 11:00:00,271.93,272.04,270.61,270.61,21571.0,251.5406,251.6424,250.3196,250.3196,21571.0
2019-06-07 11:30:00,270.8,271.25,270.41,271.1,15301.0,250.4953,250.9116,250.1346,250.7728,15301.0
2019-06-07 12:00:00,270.96,272.54,270.9,272.18,22059.0,250.6433,252.1049,250.5878,251.7719,22059.0
2019-06-07 12:30:00,272.38,272.74,271.73,272.74,7322.0,251.9569,252.2899,251.3556,252.2899,7322.0
2019-06-07 13:00:00,272.58,272.91,272.27,272.49,9107.0,252.1419,252.4471,251.8551,252.0586,9107.0
2019-06-07 13:30:00,272.42,272.71,271.93,272.21,20436.0,251.9939,252.2621,251.5406,251.7996,20436.0
2019-06-07 14:00:00,272.31,272.32,271.5,271.6,7405.0,251.8921,251.9014,251.1428,251.2353,7405.0
2019-06-07 14:30:00,271.6,271.71,270.84,270.87,6013.0,251.2353,251.3371,250.5323,250.5601,6013.0
2019-06-07 15:00:00,270.91,271.41,270.91,271.13,14994.0,250.5971,251.0596,250.5971,250.8006,14994.0
2019-06-07 15:30:00,271.06,271.41,270.67,271.11,34346.0,250.7358,251.0596,250.3751,250.7821,34346.0
2019-06-10 09:30:00,271.73,273.32,270.36,272.83,28648.0,251.3556,252.8264,250.0883,252.3731,28648.0
2019-06-10 10:00:00,272.87,273.8,272.71,272.91,20598.0,252.4101,253.2704,252.2621,252.4471,20598.0
2019-06-10 10:30:00,272.83,273.0,271.74,271.98,34349.0,252.3731,252.5304,251.3648,251.5869,34349.0
2019-06-10 11:00:00,272.26,273.31,271.98,272.36,15896.0,251.8459,252.8171,251.5869,251.9384,15896.0
2019-06-10 11:30:00,272.43,274.5,272.43,274.5,18458.0,252.0031,253.9179,252.0031,253.9179,18458.0
2019-06-10 12:00:00,274.5,274.5,273.23,273.24,7830.0,253.9179,253.9179,252.7431,252.7524,7830.0
2019-06-10 12:30:00,273.23,273.23,272.74,273.01,9833.0,252.7431,252.7431,252.2899,252.5396,9833.0
2019-06-10 13:00:00,273.04,273.86,273.04,273.29,13403.0,252.5674,253.3259,252.5674,252.7986,13403.0
2019-06-10 13:30:00,273.41,273.78,272.74,272.89,7305.0,252.9096,253.2519,252.2899,252.4286,7305.0
2019-06-10 14:00:00,272.71,273.9,272.38,273.9,14184.0,252.2621,253.3629,251.9569,253.3629,14184.0
2019-06-10 14:30:00,273.9,275.19,273.88,275.0,10550.0,253.3629,254.5562,253.3444,254.3804,10550.0
2019-06-10 15:00:00,275.0,275.07,274.53,274.76,11416.0,254.3804,254.4452,253.9457,254.1584,11416.0
2019-06-10 15:30:00,274.53,275.68,274.23,275.12,65754.0,253.9457,255.0094,253.6681,254.4914,65754.0
2019-06-11 09:30:00,274.9,276.45,273.54,275.23,16263.0,254.2879,255.7217,253.0299,254.5932,16263.0
2019-06-11 10:00:00,275.16,275.16,273.5,274.59,79042.0,254.5284,254.5284,252.9929,254.0012,79042.0
2019-06-11 10:30:00,274.93,275.72,273.32,273.32,51074.0,254.3157,255.0464,252.8264,252.8264,51074.0
2019-06-11 11:00:00,273.08,273.34,270.99,271.24,27688.0,252.6044,252.8449,250.6711,250.9023,27688.0
2019-06-11 11:30:00,271.43,271.43,269.63,271.36,87076.0,251.0781,251.0781,249.4131,251.0133,87076.0
2019-06-11 12:00:00,271.36,272.18,270.62,271.29,107688.0,251.0133,251.7719,250.3288,250.9486,107688.0
2019-06-11 12:30:00,271.24,273.54,271.11,272.58,23503.0,250.9023,253.0299,250.7821,252.1419,23503.0
2019-06-11 13:00:00,272.69,273.28,272.68,273.14,7386.0,252.2436,252.7894,252.2344,252.6599,7386.0
2019-06-11 13:30:00,273.05,274.25,273.05,274.2,9762.0,252.5766,253.6866,252.5766,253.6404,9762.0
2019-06-11 14:00:00,274.2,274.47,273.22,274.47,48018.0,253.6404,253.8902,252.7339,253.8902,48018.0
2019-06-11 14:30:00,274.39,275.16,273.88,275.13,56714.0,253.8162,254.5284,253.3444,254.5007,56714.0
2019-06-11 15:00:00,275.09,275.17,274.59,274.73,15342.0,254.4637,254.5377,254.0012,254.1307,15342.0
2019-06-11 15:30:00,274.73,274.95,274.09,274.35,42202.0,254.1307,254.3342,253.5386,253.7792,42202.0
2019-06-12 09:30:00,275.4,277.35,274.49,277.16,25684.0,254.7504,256.5542,253.9087,256.3785,25684.0
2019-06-12 10:00:00,277.33,277.68,274.6,274.98,43813.0,256.5357,256.8595,254.0104,254.3619,43813.0
2019-06-12 10:30:00,275.2,276.03,275.01,275.58,15791.0,254.5654,255.3332,254.3897,254.9169,15791.0
2019-06-12 11:00:00,275.3,275.93,274.77,275.77,16881.0,254.6579,255.2407,254.1677,255.0927,16881.0
2019-06-12 11:30:00,275.88,276.45,275.73,276.07,10785.0,255.1944,255.7217,255.0557,255.3702,10785.0
2019-06-12 12:00:00,276.1,276.67,276.1,276.67,4542.0,255.3979,255.9252,255.3979,255.9252,4542.0
2019-06-12 12:30:00,276.49,276.9,276.16,276.55,6603.0,255.7587,256.138,255.4534,255.8142,6603.0
2019-06-12 13:00:00,276.53,276.7,275.3,275.5,6947.0,255.7957,255.9529,254.6579,254.8429,6947.0
2019-06-12 13:30:00,275.63,275.64,274.83,275.51,6404.0,254.9632,254.9724,254.2232,254.8522,6404.0
2019-06-12 14:00:00,275.56,275.56,274.63,275.02,14870.0,254.8984,254.8984,254.0382,254.3989,14870.0
2019-06-12 14:30:00,274.95,275.13,273.84,274.03,15035.0,254.3342,254.5007,253.3074,253.4831,15035.0
2019-06-12 15:00:00,273.98,274.98,273.72,274.23,38119.0,253.4369,254.3619,253.1964,253.6681,38119.0
2019-06-12 15:30:00,274.2,275.17,274.05,275.05,51850.0,253.6404,254.5377,253.5016,254.4267,51850.0
2019-06-13 09:30:00,274.82,278.3,274.82,277.97,11416.0,254.2139,257.433,254.2139,257.1277,11416.0
2019-06-13 10:00:00,277.95,277.95,276.04,277.03,6937.0,257.1092,257.1092,255.3424,256.2582,6937.0
2019-06-13 10:30:00,277.18,277.99,277.09,277.09,6937.0,256.397,257.1462,256.3137,256.3137,6937.0
2019-06-13 11:00:00,277.17,279.08,277.04,278.75,13123.0,256.3877,258.1545,256.2675,257.8492,13123.0
2019-06-13 11:30:00,278.55,279.23,278.24,279.01,9689.0,257.6642,258.2932,257.3775,258.0897,9689.0
2019-06-13 12:00:00,279.01,279.4,278.77,278.93,5504.0,258.0897,258.4505,257.8677,258.0157,5504.0
2019-06-13 12:30:00,278.62,279.35,278.45,279.09,7845.0,257.729,258.4042,257.5717,258.1637,7845.0
2019-06-13 13:00:00,279.14,279.19,278.52,279.18,9904.0,258.21,258.2562,257.6365,258.247,9904.0
2019-06-13 13:30:00,279.18,279.38,278.83,279.01,11069.0,258.247,258.432,257.9232,258.0897,11069.0
2019-06-13 14:00:00,279.01,279.59,278.76,279.57,8001.0,258.0897,258.6263,257.8585,258.6078,8001.0
2019-06-13 14:30:00,279.4,279.8,279.13,279.46,9579.0,258.4505,258.8205,258.2007,258.506,9579.0
2019-06-13 15:00:00,279.46,279.46,278.55,279.1,12006.0,258.506,258.506,257.6642,258.173,12006.0
2019-06-13 15:30:00,279.13,279.9,279.03,279.74,33617.0,258.2007,258.913,258.1082,258.765,33617.0
2019-06-14 09:30:00,278.51,278.51,272.45,272.45,16861.0,257.6272,257.6272,252.0216,252.0216,16861.0
2019-06-14 10:00:00,272.9,273.45,272.12,273.0,55458.0,252.4379,252.9466,251.7164,252.5304,55458.0
2019-06-14 10:30:00,272.85,273.01,269.47,270.46,33894.0,252.3916,252.5396,249.2651,250.1808,33894.0
2019-06-14 11:00:00,270.57,270.66,267.73,269.27,22129.0,250.2826,250.3658,247.6555,249.0801,22129.0
2019-06-14 11:30:00,269.27,270.84,268.55,270.16,17621.0,249.0801,250.5323,248.414,249.9033,17621.0
2019-06-14 12:00:00,270.11,270.11,268.4,269.06,6056.0,249.8571,249.8571,248.2753,248.8858,6056.0
2019-06-14 12:30:00,269.26,270.92,269.21,270.27,17604.0,249.0708,250.6063,249.0245,250.0051,17604.0
2019-06-14 13:00:00,270.29,270.92,270.15,270.67,7311.0,250.0236,250.6063,249.8941,250.3751,7311.0
2019-06-14 13:30:00,270.76,271.21,270.64,271.1,6520.0,250.4583,250.8746,250.3473,250.7728,6520.0
2019-06-14 14:00:00,271.09,271.66,271.09,271.66,7666.0,250.7636,251.2908,250.7636,251.2908,7666.0
2019-06-14 14:30:00,271.66,272.14,271.66,271.95,7300.0,251.2908,251.7349,251.2908,251.5591,7300.0
2019-06-14 15:00:00,272.2,272.79,272.1,272.79,9901.0,251.7904,252.3361,251.6979,252.3361,9901.0
2019-06-14 15:30:00,272.66,272.99,272.22,272.27,27186.0,252.2159,252.5211,251.8089,251.8551,27186.0
2019-06-17 09:30:00,272.12,272.3,269.65,271.52,17775.0,251.7164,251.8829,249.4316,251.1613,17775.0
2019-06-17 10:00:00,271.53,272.99,271.52,272.81,12372.0,251.1706,252.5211,251.1613,252.3546,12372.0
2019-06-17 10:30:00,272.93,274.58,272.93,273.94,16351.0,252.4656,253.9919,252.4656,253.3999,16351.0
2019-06-17 11:00:00,274.3,274.93,272.7,272.94,16337.0,253.7329,254.3157,252.2529,252.4749,16337.0
2019-06-17 11:30:00,272.88,273.07,272.06,272.55,40693.0,252.4194,252.5951,251.6609,252.1141,40693.0
2019-06-17 12:00:00,272.63,272.71,271.96,272.26,7217.0,252.1881,252.2621,251.5684,251.8459,7217.0
2019-06-17 12:30:00,272.28,272.84,272.13,272.32,5726.0,251.8644,252.3824,251.7256,251.9014,5726.0
2019-06-17 13:00:00,272.32,273.02,272.32,273.02,5035.0,251.9014,252.5489,251.9014,252.5489,5035.0
2019-06-17 13:30:00,272.88,273.56,272.71,273.33,7040.0,252.4194,253.0484,252.2621,252.8356,7040.0
2019-06-17 14:00:00,273.57,273.93,273.12,273.19,6397.0,253.0576,253.3906,252.6414,252.7061,6397.0
2019-06-17 14:30:00,273.16,273.53,273.1,273.1,8721.0,252.6784,253.0206,252.6229,252.6229,8721.0
2019-06-17 15:00:00,273.23,273.31,272.96,272.96,8600.0,252.7431,252.8171,252.4934,252.4934,8600.0
2019-06-17 15:30:00,272.89,273.05,272.09,272.39,68546.0,252.4286,252.5766,251.6886,251.9661,68546.0
2019-06-18 09:30:00,274.26,278.64,274.26,277.63,15107.0,253.6959,257.7475,253.6959,256.8132,15107.0
2019-06-18 10:00:00,278.22,278.32,276.38,276.51,9288.0,257.359,257.4515,255.6569,255.7772,9288.0
2019-06-18 10:30:00,277.13,277.88,276.8,276.94,7095.0,256.3507,257.0445,256.0454,256.175,7095.0
2019-06-18 11:00:00,276.94,277.4,276.32,276.65,23249.0,256.175,256.6005,255.6014,255.9067,23249.0
2019-06-18 11:30:00,276.62,276.79,275.13,275.13,11253.0,255.8789,256.0362,254.5007,254.5007,11253.0
2019-06-18 12:00:00,275.27,275.71,274.96,275.11,25084.0,254.6302,255.0372,254.3434,254.4822,25084.0
2019-06-18 12:30:00,275.08,275.09,273.39,273.73,5890.0,254.4544,254.4637,252.8911,253.2056,5890.0
2019-06-18 13:00:00,273.73,273.74,272.56,272.94,14332.0,253.2056,253.2149,252.1234,252.4749,14332.0
2019-06-18 13:30:00,273.05,273.06,272.14,272.41,7729.0,252.5766,252.5859,251.7349,251.9846,7729.0
2019-06-18 14:00:00,272.45,272.77,272.27,272.57,4836.0,252.0216,252.3176,251.8551,252.1326,4836.0
2019-06-18 14:30:00,272.62,272.78,271.9,271.97,11337.0,252.1789,252.3269,251.5129,251.5776,11337.0
2019-06-18 15:00:00,272.0,272.84,271.9,272.0,31287.0,251.6054,252.3824,251.5129,251.6054,31287.0
2019-06-18 15:30:00,271.99,272.11,271.12,271.86,38520.0,251.5961,251.7071,250.7913,251.4759,38520.0
2019-06-19 09:30:00,270.77,270.77,268.2,269.6,57858.0,250.4676,250.4676,248.0903,249.3853,57858.0
2019-06-19 10:00:00,269.96,270.86,269.86,269.87,17257.0,249.7183,250.5508,249.6258,249.6351,17257.0
2019-06-19 10:30:00,270.12,272.21,269.96,271.66,15521.0,249.8663,251.7996,249.7183,251.2908,15521.0
2019-06-19 11:00:00,272.0,272.32,271.35,271.97,18856.0,251.6054,251.9014,251.0041,251.5776,18856.0
2019-06-19 11:30:00,272.0,273.19,271.63,272.87,11908.0,251.6054,252.7061,251.2631,252.4101,11908.0
2019-06-19 12:00:00,272.85,273.18,272.52,272.89,12754.0,252.3916,252.6969,252.0864,252.4286,12754.0
2019-06-19 12:30:00,272.89,273.68,272.89,273.05,9423.0,252.4286,253.1594,252.4286,252.5766,9423.0
2019-06-19 13:00:00,272.96,273.22,271.92,272.12,38057.0,252.4934,252.7339,251.5314,251.7164,38057.0
2019-06-19 13:30:00,272.06,273.62,272.0,272.97,10206.0,251.6609,253.1039,251.6054,252.5026,10206.0
2019-06-19 14:00:00,273.04,274.25,272.0,273.28,6600.0,252.5674,253.6866,251.6054,252.7894,6600.0
2019-06-19 14:30:00,273.59,274.63,273.51,273.83,16366.0,253.0761,254.0382,253.0021,253.2981,16366.0
2019-06-19 15:00:00,273.99,274.79,273.99,274.37,12059.0,253.4461,254.1862,253.4461,253.7977,12059.0
2019-06-19 15:30:00,274.41,274.99,274.02,274.18,37769.0,253.8347,254.3712,253.4739,253.6219,37769.0
2019-06-20 09:30:00,278.34,279.21,276.51,277.0,15622.0,257.47,258.2747,255.7772,256.2305,15622.0
2019-06-20 10:00:00,277.2,277.48,275.22,275.22,11451.0,256.4155,256.6745,254.5839,254.5839,11451.0
2019-06-20 10:30:00,275.36,275.51,273.59,274.1,39831.0,254.7134,254.8522,253.0761,253.5479,39831.0
2019-06-20 11:00:00,274.28,276.43,273.22,273.24,38715.0,253.7144,255.7032,252.7339,252.7524,38715.0
2019-06-20 11:30:00,273.36,273.7,272.27,273.35,13063.0,252.8634,253.1779,251.8551,252.8541,13063.0
2019-06-20 12:00:00,273.19,273.6,272.43,273.6,8301.0,252.7061,253.0854,252.0031,253.0854,8301.0
2019-06-20 12:30:00,273.63,274.6,273.39,274.53,6225.0,253.1131,254.0104,252.8911,253.9457,6225.0
2019-06-20 13:00:00,274.7,275.52,274.44,275.52,3620.0,254.1029,254.8614,253.8624,254.8614,3620.0
2019-06-20 13:30:00,275.62,276.87,275.36,276.87,10824.0,254.9539,256.1102,254.7134,256.1102,10824.0
2019-06-20 14:00:00,276.86,277.12,276.4,276.74,9459.0,256.1009,256.3415,255.6754,255.9899,9459.0
2019-06-20 14:30:00,276.69,276.8,276.14,276.14,7652.0,255.9437,256.0454,255.4349,255.4349,7652.0
2019-06-20 15:00:00,275.89,276.71,275.53,276.54,19466.0,255.2037,255.9622,254.8707,255.8049,19466.0
2019-06-20 15:30:00,276.6,277.38,276.27,276.8,28298.0,255.8604,256.582,255.5552,256.0454,28298.0
2019-06-21 09:30:00,275.42,276.2,271.73,274.25,76194.0,254.7689,255.4904,251.3556,253.6866,76194.0
2019-06-21 10:00:00,274.26,275.68,273.88,275.08,12864.0,253.6959,255.0094,253.3444,254.4544,12864.0
2019-06-21 10:30:00,275.08,276.01,275.08,275.74,6819.0,254.4544,255.3147,254.4544,255.0649,6819.0
2019-06-21 11:00:00,276.37,277.18,275.4,275.49,10405.0,255.6477,256.397,254.7504,254.8337,10405.0
2019-06-21 11:30:00,275.54,275.98,274.86,275.12,7613.0,254.8799,255.2869,254.2509,254.4914,7613.0
2019-06-21 12:00:00,275.19,275.55,274.8,275.55,11695.0,254.5562,254.8892,254.1954,254.8892,11695.0
2019-06-21 12:30:00,275.56,276.64,275.56,276.6,11072.0,254.8984,255.8974,254.8984,255.8604,11072.0
2019-06-21 13:00:00,276.6,276.6,274.85,275.12,9008.0,255.8604,255.8604,254.2417,254.4914,9008.0
2019-06-21 13:30:00,275.36,275.36,274.69,274.82,19703.0,254.7134,254.7134,254.0937,254.2139,19703.0
2019-06-21 14:00:00,274.85,275.15,274.29,275.14,12320.0,254.2417,254.5192,253.7236,254.5099,12320.0
2019-06-21 14:30:00,275.12,275.12,274.22,274.22,19457.0,254.4914,254.4914,253.6589,253.6589,19457.0
2019-06-21 15:00:00,274.29,275.21,274.24,274.28,20009.0,253.7236,254.5747,253.6774,253.7144,20009.0
2019-06-21 15:30:00,274.47,275.21,273.94,274.05,70242.0,253.8902,254.5747,253.3999,253.5016,70242.0
2019-06-24 09:30:00,274.15,276.49,274.09,275.82,13536.0,253.5941,255.7587,253.5386,255.1389,13536.0
2019-06-24 10:00:00,276.13,278.0,276.04,277.86,12516.0,255.4257,257.1555,255.3424,257.026,12516.0
2019-06-24 10:30:00,277.68,277.69,275.82,276.08,10874.0,256.8595,256.8687,255.1389,255.3794,10874.0
2019-06-24 11:00:00,276.09,276.1,274.91,275.63,11859.0,255.3887,255.3979,254.2972,254.9632,11859.0
2019-06-24 11:30:00,275.61,275.8,274.66,274.66,21179.0,254.9447,255.1204,254.0659,254.0659,21179.0
2019-06-24 12:00:00,274.7,274.83,274.23,274.23,5683.0,254.1029,254.2232,253.6681,253.6681,5683.0
2019-06-24 12:30:00,274.04,274.05,273.44,273.51,6744.0,253.4924,253.5016,252.9374,253.0021,6744.0
2019-06-24 13:00:00,273.51,273.61,273.24,273.47,4826.0,253.0021,253.0946,252.7524,252.9651,4826.0
2019-06-24 13:30:00,273.54,273.96,272.85,272.85,8364.0,253.0299,253.4184,252.3916,252.3916,8364.0
2019-06-24 14:00:00,272.84,272.84,272.18,272.31,13624.0,252.3824,252.3824,251.7719,251.8921,13624.0
2019-06-24 14:30:00,272.44,272.56,272.19,272.26,10930.0,252.0124,252.1234,251.7811,251.8459,10930.0
2019-06-24 15:00:00,272.27,272.61,272.08,272.08,9603.0,251.8551,252.1696,251.6794,251.6794,9603.0
2019-06-24 15:30:00,272.16,272.16,270.92,271.03,39272.0,251.7534,251.7534,250.6063,250.7081,39272.0
2019-06-25 09:30:00,271.27,272.13,270.08,271.69,13837.0,250.9301,251.7256,249.8293,251.3186,13837.0
2019-06-25 10:00:00,272.03,272.04,271.17,271.43,8901.0,251.6331,251.6424,250.8376,251.0781,8901.0
2019-06-25 10:30:00,271.38,271.38,270.55,271.18,11901.0,251.0318,251.0318,250.2641,250.8468,11901.0
2019-06-25 11:00:00,271.26,271.26,270.6,270.72,12136.0,250.9208,250.9208,250.3103,250.4213,12136.0
2019-06-25 11:30:00,270.76,270.78,269.91,270.25,8836.0,250.4583,250.4768,249.6721,249.9866,8836.0
2019-06-25 12:00:00,270.26,270.4,269.82,269.98,7214.0,249.9958,250.1253,249.5888,249.7368,7214.0
2019-06-25 12:30:00,270.01,270.1,269.63,269.92,7500.0,249.7646,249.8478,249.4131,249.6813,7500.0
2019-06-25 13:00:00,269.92,270.15,269.43,269.55,16711.0,249.6813,249.8941,249.2281,249.3391,16711.0
2019-06-25 13:30:00,269.57,269.62,268.6,268.76,25140.0,249.3576,249.4038,248.4603,248.6083,25140.0
2019-06-25 14:00:00,268.96,268.97,268.3,268.54,22685.0,248.7933,248.8025,248.1828,248.4048,22685.0
2019-06-25 14:30:00,268.46,268.56,267.72,268.56,13522.0,248.3308,248.4233,247.6463,248.4233,13522.0
2019-06-25 15:00:00,268.75,269.1,268.6,268.78,17466.0,248.599,248.9228,248.4603,248.6268,17466.0
2019-06-25 15:30:00,268.77,268.77,267.43,267.57,49653.0,248.6175,248.6175,247.378,247.5075,49653.0
2019-06-26 09:30:00,269.04,270.22,269.04,269.19,9886.0,248.8673,249.9588,248.8673,249.006,9886.0
2019-06-26 10:00:00,268.82,269.51,267.23,267.39,6680.0,248.6638,249.3021,247.193,247.341,6680.0
2019-06-26 10:30:00,267.46,267.74,265.79,266.41,18147.0,247.4058,247.6648,245.861,246.4345,18147.0
2019-06-26 11:00:00,266.7,267.01,265.53,265.62,30060.0,246.7027,246.9895,245.6205,245.7037,30060.0
2019-06-26 11:30:00,265.87,266.01,264.83,264.93,22997.0,245.935,246.0645,244.973,245.0655,22997.0
2019-06-26 12:00:00,265.02,266.04,264.86,265.84,12974.0,245.1487,246.0922,245.0007,245.9072,12974.0
2019-06-26 12:30:00,265.95,266.5,265.68,266.5,7557.0,246.009,246.5177,245.7592,246.5177,7557.0
2019-06-26 13:00:00,266.38,266.45,266.07,266.2,3300.0,246.4067,246.4715,246.12,246.2402,3300.0
2019-06-26 13:30:00,266.27,266.29,265.9,266.15,7145.0,246.305,246.3235,245.9627,246.194,7145.0
2019-06-26 14:00:00,266.16,266.26,265.86,266.1,11810.0,246.2032,246.2957,245.9257,246.1477,11810.0
2019-06-26 14:30:00,266.05,266.2,265.81,265.9,7022.0,246.1015,246.2402,245.8795,245.9627,7022.0
2019-06-26 15:00:00,266.01,266.32,265.86,266.15,18663.0,246.0645,246.3512,245.9257,246.194,18663.0
2019-06-26 15:30:00,266.15,266.92,266.06,266.38,23416.0,246.194,246.9063,246.1107,246.4067,23416.0
2019-06-27 09:30:00,267.19,268.0,265.6,267.37,14852.0,247.156,247.9053,245.6852,247.3225,14852.0
2019-06-27 10:00:00,267.18,267.18,265.82,266.1,15466.0,247.1468,247.1468,245.8887,246.1477,15466.0
2019-06-27 10:30:00,266.03,266.6,265.78,266.31,20097.0,246.083,246.6102,245.8517,246.342,20097.0
2019-06-27 11:00:00,266.18,266.41,265.26,266.0,14746.0,246.2217,246.4345,245.3707,246.0552,14746.0
2019-06-27 11:30:00,265.8,266.48,265.76,265.84,12013.0,245.8702,246.4992,245.8332,245.9072,12013.0
2019-06-27 12:00:00,266.0,266.28,265.88,266.11,26623.0,246.0552,246.3142,245.9442,246.157,26623.0
2019-06-27 12:30:00,266.16,266.23,265.95,266.1,22089.0,246.2032,246.268,246.009,246.1477,22089.0
2019-06-27 13:00:00,266.14,266.22,265.78,266.01,5048.0,246.1847,246.2587,245.8517,246.0645,5048.0
2019-06-27 13:30:00,265.97,266.16,265.79,266.1,10086.0,246.0275,246.2032,245.861,246.1477,10086.0
2019-06-27 14:00:00,266.04,266.16,265.91,266.05,20247.0,246.0922,246.2032,245.972,246.1015,20247.0
2019-06-27 14:30:00,266.02,266.34,265.81,265.86,36995.0,246.0737,246.3697,245.8795,245.9257,36995.0
2019-06-27 15:00:00,266.01,266.46,265.92,266.32,24398.0,246.0645,246.4807,245.9812,246.3512,24398.0
2019-06-27 15:30:00,266.25,266.78,265.98,266.13,42629.0,246.2865,246.7768,246.0367,246.1755,42629.0
2019-06-28 09:30:00,267.23,268.74,265.13,265.29,17597.0,247.193,248.5898,245.2505,245.3985,17597.0
2019-06-28 10:00:00,265.01,266.17,264.61,266.17,11506.0,245.1395,246.2125,244.7695,246.2125,11506.0
2019-06-28 10:30:00,266.13,266.82,265.78,266.24,10606.0,246.1755,246.8138,245.8517,246.2772,10606.0
2019-06-28 11:00:00,266.25,266.45,265.92,266.43,32421.0,246.2865,246.4715,245.9812,246.453,32421.0
2019-06-28 11:30:00,266.38,267.5,266.03,266.71,44722.0,246.4067,247.4428,246.083,246.712,44722.0
2019-06-28 12:00:00,266.73,268.15,266.68,268.06,21536.0,246.7305,248.044,246.6842,247.9608,21536.0
2019-06-28 12:30:00,268.09,268.87,267.83,268.76,17521.0,247.9885,248.71,247.748,248.6083,17521.0
2019-06-28 13:00:00,268.69,269.13,268.48,269.13,6730.0,248.5435,248.9505,248.3493,248.9505,6730.0
2019-06-28 13:30:00,269.07,269.11,268.6,268.69,12785.0,248.895,248.932,248.4603,248.5435,12785.0
2019-06-28 14:00:00,268.85,268.85,268.24,268.39,21020.0,248.6915,248.6915,248.1273,248.266,21020.0
2019-06-28 14:30:00,268.38,268.57,268.18,268.52,10719.0,248.2568,248.4325,248.0718,248.3863,10719.0
2019-06-28 15:00:00,268.58,269.03,268.47,268.86,11777.0,248.4418,248.858,248.34,248.7008,11777.0
2019-06-28 15:30:00,268.81,269.29,267.85,268.23,61090.0,248.6545,249.0986,247.7665,248.118,61090.0
2019-07-01 09:30:00,269.53,272.96,269.53,272.96,16486.0,249.3206,252.4934,249.3206,252.4934,16486.0
2019-07-01 10:00:00,272.95,272.95,268.73,269.29,30929.0,252.4841,252.4841,248.5805,249.0986,30929.0
2019-07-01 10:30:00,269.34,269.34,268.12,268.12,13324.0,249.1448,249.1448,248.0163,248.0163,13324.0
2019-07-01 11:00:00,268.01,268.31,267.02,267.05,39256.0,247.9145,248.192,246.9988,247.0265,39256.0
2019-07-01 11:30:00,267.0,268.39,266.89,268.28,26161.0,246.9803,248.266,246.8785,248.1643,26161.0
2019-07-01 12:00:00,268.26,268.63,267.91,268.22,17444.0,248.1458,248.488,247.822,248.1088,17444.0
2019-07-01 12:30:00,268.24,268.42,267.75,267.84,13012.0,248.1273,248.2938,247.674,247.7573,13012.0
2019-07-01 13:00:00,267.84,268.21,267.09,267.67,13452.0,247.7573,248.0995,247.0635,247.6,13452.0
2019-07-01 13:30:00,267.54,267.54,266.8,267.22,17055.0,247.4798,247.4798,246.7953,247.1838,17055.0
2019-07-01 14:00:00,267.09,267.09,265.95,266.19,11114.0,247.0635,247.0635,246.009,246.231,11114.0
2019-07-01 14:30:00,266.13,266.31,265.91,266.22,11100.0,246.1755,246.342,245.972,246.2587,11100.0
2019-07-01 15:00:00,266.19,267.17,266.18,267.01,45905.0,246.231,247.1375,246.2217,246.9895,45905.0
2019-07-01 15:30:00,267.06,268.34,266.98,267.26,85578.0,247.0358,248.2198,246.9618,247.2208,85578.0
2019-07-02 09:30:00,266.76,267.83,266.06,266.71,19442.0,246.7583,247.748,246.1107,246.712,19442.0
2019-07-02 10:00:00,267.06,267.54,266.54,267.54,10896.0,247.0358,247.4798,246.5547,247.4798,10896.0
2019-07-02 10:30:00,267.44,267.47,266.94,267.05,11385.0,247.3873,247.415,246.9248,247.0265,11385.0
2019-07-02 11:00:00,267.05,267.44,266.78,267.09,8140.0,247.0265,247.3873,246.7768,247.0635,8140.0
2019-07-02 11:30:00,267.09,267.27,265.76,265.76,11777.0,247.0635,247.23,245.8332,245.8332,11777.0
2019-07-02 12:00:00,265.86,266.95,265.45,266.04,10800.0,245.9257,246.934,245.5465,246.0922,10800.0
2019-07-02 12:30:00,266.02,266.09,265.07,265.19,13010.0,246.0737,246.1385,245.195,245.306,13010.0
2019-07-02 13:00:00,265.2,265.21,264.8,264.93,17343.0,245.3152,245.3245,244.9452,245.0655,17343.0
2019-07-02 13:30:00,264.85,265.11,264.52,264.65,9709.0,244.9915,245.232,244.6862,244.8065,9709.0
2019-07-02 14:00:00,264.72,265.05,264.65,264.94,10867.0,244.8712,245.1765,244.8065,245.0747,10867.0
2019-07-02 14:30:00,264.91,264.91,263.5,263.73,18188.0,245.047,245.047,243.7427,243.9554,18188.0
2019-07-02 15:00:00,263.78,264.52,263.76,264.29,20350.0,244.0017,244.6862,243.9832,244.4735,20350.0
2019-07-02 15:30:00,264.3,265.19,264.3,265.19,57575.0,244.4827,245.306,244.4827,245.306,57575.0
2019-07-03 09:30:00,265.08,268.71,265.08,268.26,17832.0,245.2042,248.562,245.2042,248.1458,17832.0
2019-07-03 10:00:00,268.09,268.62,265.88,265.9,16473.0,247.9885,248.4788,245.9442,245.9627,16473.0
2019-07-03 10:30:00,266.29,266.77,265.72,265.81,13231.0,246.3235,246.7675,245.7962,245.8795,13231.0
2019-07-03 11:00:00,265.88,266.53,265.5,266.52,14249.0,245.9442,246.5455,245.5927,246.5362,14249.0
2019-07-03 11:30:00,266.21,267.76,266.21,267.72,17139.0,246.2495,247.6833,246.2495,247.6463,17139.0
2019-07-03 12:00:00,267.96,268.01,267.54,267.92,15372.0,247.8683,247.9145,247.4798,247.8313,15372.0
2019-07-03 12:30:00,267.86,268.79,267.84,268.79,32724.0,247.7758,248.636,247.7573,248.636,32724.0
2019-07-05 09:30:00,267.69,268.8,265.42,268.02,14165.0,247.6185,248.6453,245.5187,247.9238,14165.0
2019-07-05 10:00:00,268.09,268.25,265.1,265.63,10259.0,247.9885,248.1365,245.2227,245.713,10259.0
2019-07-05 10:30:00,265.69,265.99,264.5,265.87,9896.0,245.7685,246.046,244.6677,245.935,9896.0
2019-07-05 11:00:00,265.88,266.9,265.39,266.9,7555.0,245.9442,246.8878,245.491,246.8878,7555.0
2019-07-05 11:30:00,266.9,267.74,266.41,267.74,7130.0,246.8878,247.6648,246.4345,247.6648,7130.0
2019-07-05 12:00:00,267.71,268.22,267.35,267.98,5516.0,247.637,248.1088,247.304,247.8868,5516.0
2019-07-05 12:30:00,268.02,268.8,268.01,268.69,3317.0,247.9238,248.6453,247.9145,248.5435,3317.0
2019-07-05 13:00:00,268.71,269.26,268.66,268.98,5019.0,248.562,249.0708,248.5158,248.8118,5019.0
2019-07-05 13:30:00,269.15,269.45,268.9,269.21,5232.0,248.969,249.2466,248.7378,249.0245,5232.0
2019-07-05 14:00:00,269.33,269.75,269.12,269.12,5092.0,249.1356,249.5241,248.9413,248.9413,5092.0
2019-07-05 14:30:00,269.16,269.87,269.16,269.53,10567.0,248.9783,249.6351,248.9783,249.3206,10567.0
2019-07-05 15:00:00,269.61,269.98,269.25,269.98,10651.0,249.3946,249.7368,249.0616,249.7368,10651.0
2019-07-05 15:30:00,270.01,270.12,268.95,269.54,30964.0,249.7646,249.8663,248.784,249.3298,30964.0
2019-07-08 09:30:00,267.51,268.24,266.99,267.7,8457.0,247.452,248.1273,246.971,247.6278,8457.0
2019-07-08 10:00:00,267.73,269.32,267.41,268.65,15089.0,247.6555,249.1263,247.3595,248.5065,15089.0
2019-07-08 10:30:00,268.78,269.84,268.7,268.96,9500.0,248.6268,249.6073,248.5528,248.7933,9500.0
2019-07-08 11:00:00,269.13,269.22,267.39,268.01,21727.0,248.9505,249.0338,247.341,247.9145,21727.0
2019-07-08 11:30:00,268.02,268.02,266.72,267.28,8700.0,247.9238,247.9238,246.7213,247.2393,8700.0
2019-07-08 12:00:00,267.27,267.54,266.86,266.95,5200.0,247.23,247.4798,246.8508,246.934,5200.0
2019-07-08 12:30:00,266.97,267.37,266.65,266.75,6571.0,246.9525,247.3225,246.6565,246.749,6571.0
2019-07-08 13:00:00,266.84,267.03,266.72,266.72,2700.0,246.8323,247.008,246.7213,246.7213,2700.0
2019-07-08 13:30:00,266.79,266.79,266.12,266.35,7298.0,246.786,246.786,246.1662,246.379,7298.0
2019-07-08 14:00:00,266.19,266.24,265.96,266.2,4194.0,246.231,246.2772,246.0182,246.2402,4194.0
2019-07-08 14:30:00,266.29,266.39,265.5,265.69,6014.0,246.3235,246.416,245.5927,245.7685,6014.0
2019-07-08 15:00:00,265.69,266.19,265.6,266.0,9404.0,245.7685,246.231,245.6852,246.0552,9404.0
2019-07-08 15:30:00,266.13,266.56,265.76,265.94,28157.0,246.1755,246.5732,245.8332,245.9997,28157.0
2019-07-09 09:30:00,265.04,265.05,262.88,263.36,8342.0,245.1672,245.1765,243.1692,243.6132,8342.0
2019-07-09 10:00:00,263.5,263.73,262.13,263.45,8200.0,243.7427,243.9554,242.4754,243.6964,8200.0
2019-07-09 10:30:00,263.68,265.08,263.26,264.87,9282.0,243.9092,245.2042,243.5207,245.01,9282.0
2019-07-09 11:00:00,264.7,265.63,264.55,265.24,9661.0,244.8527,245.713,244.714,245.3522,9661.0
2019-07-09 11:30:00,265.25,265.65,265.09,265.24,8619.0,245.3615,245.7315,245.2135,245.3522,8619.0
2019-07-09 12:00:00,265.24,265.92,265.13,265.79,7716.0,245.3522,245.9812,245.2505,245.861,7716.0
2019-07-09 12:30:00,265.76,266.31,265.52,265.76,6300.0,245.8332,246.342,245.6112,245.8332,6300.0
2019-07-09 13:00:00,265.7,266.92,265.59,266.92,20356.0,245.7777,246.9063,245.676,246.9063,20356.0
2019-07-09 13:30:00,266.94,267.14,266.55,267.1,11790.0,246.9248,247.1098,246.564,247.0728,11790.0
2019-07-09 14:00:00,267.16,267.64,266.9,267.06,13075.0,247.1283,247.5723,246.8878,247.0358,13075.0
2019-07-09 14:30:00,267.14,267.74,267.08,267.35,8845.0,247.1098,247.6648,247.0543,247.304,8845.0
2019-07-09 15:00:00,267.31,267.73,267.14,267.59,9747.0,247.267,247.6555,247.1098,247.526,9747.0
2019-07-09 15:30:00,267.65,267.98,266.64,266.73,72405.0,247.5815,247.8868,246.6472,246.7305,72405.0
2019-07-10 09:30:00,266.24,267.04,260.73,261.02,85516.0,246.2772,247.0173,241.1804,241.4486,85516.0
2019-07-10 10:00:00,260.76,261.52,257.8,258.46,48362.0,241.2081,241.9111,238.4701,239.0806,48362.0
2019-07-10 10:30:00,258.6,260.3,258.59,259.83,50262.0,239.2101,240.7826,239.2008,240.3479,50262.0
2019-07-10 11:00:00,259.73,260.18,259.51,259.93,42400.0,240.2554,240.6716,240.0519,240.4404,42400.0
2019-07-10 11:30:00,259.9,260.96,259.57,259.81,23056.0,240.4126,241.3931,240.1074,240.3294,23056.0
2019-07-10 12:00:00,259.87,261.51,259.72,261.51,15777.0,240.3849,241.9019,240.2461,241.9019,15777.0
2019-07-10 12:30:00,261.52,262.91,261.45,262.86,11340.0,241.9111,243.1969,241.8464,243.1507,11340.0
2019-07-10 13:00:00,262.95,263.17,261.97,261.97,11532.0,243.2339,243.4374,242.3274,242.3274,11532.0
2019-07-10 13:30:00,261.88,262.28,261.55,261.62,13158.0,242.2442,242.6142,241.9389,242.0036,13158.0
2019-07-10 14:00:00,261.64,262.15,260.92,261.03,11295.0,242.0222,242.4939,241.3561,241.4579,11295.0
2019-07-10 14:30:00,261.25,261.25,260.55,260.71,10406.0,241.6614,241.6614,241.0139,241.1619,10406.0
2019-07-10 15:00:00,260.73,260.81,259.42,259.42,31423.0,241.1804,241.2544,239.9686,239.9686,31423.0
2019-07-10 15:30:00,259.48,260.01,258.22,258.64,111944.0,240.0241,240.5144,238.8586,239.2471,111944.0
2019-07-11 09:30:00,256.76,260.16,256.08,258.55,60580.0,237.5081,240.6531,236.879,239.1638,60580.0
2019-07-11 10:00:00,258.8,258.8,256.69,257.56,25304.0,239.3951,239.3951,237.4433,238.2481,25304.0
2019-07-11 10:30:00,257.56,258.45,256.92,258.0,18801.0,238.2481,239.0713,237.6561,238.6551,18801.0
2019-07-11 11:00:00,258.14,258.84,258.07,258.35,10772.0,238.7846,239.4321,238.7198,238.9788,10772.0
2019-07-11 11:30:00,258.3,259.99,258.06,259.87,9019.0,238.9326,240.4959,238.7106,240.3849,9019.0
2019-07-11 12:00:00,259.92,261.22,259.88,261.15,13126.0,240.4311,241.6336,240.3941,241.5689,13126.0
2019-07-11 12:30:00,261.2,261.34,260.92,261.05,6348.0,241.6151,241.7446,241.3561,241.4764,6348.0
2019-07-11 13:00:00,260.94,261.63,260.89,261.42,14003.0,241.3746,242.0129,241.3284,241.8186,14003.0
2019-07-11 13:30:00,261.33,262.27,260.8,262.21,26991.0,241.7354,242.6049,241.2451,242.5494,26991.0
2019-07-11 14:00:00,262.43,262.51,261.63,262.2,14042.0,242.7529,242.8269,242.0129,242.5402,14042.0
2019-07-11 14:30:00,262.34,262.77,262.34,262.4,11778.0,242.6697,243.0674,242.6697,242.7252,11778.0
2019-07-11 15:00:00,262.47,262.78,262.07,262.42,30214.0,242.7899,243.0767,242.4199,242.7437,30214.0
2019-07-11 15:30:00,262.44,263.33,262.21,262.79,45313.0,242.7622,243.5854,242.5494,243.0859,45313.0
2019-07-12 09:30:00,263.81,268.39,263.81,268.39,38303.0,244.0294,248.266,244.0294,248.266,38303.0
2019-07-12 10:00:00,268.4,270.2,268.07,268.18,29066.0,248.2753,249.9403,247.97,248.0718,29066.0
2019-07-12 10:30:00,267.99,269.87,267.77,269.7,39846.0,247.896,249.6351,247.6925,249.4778,39846.0
2019-07-12 11:00:00,269.54,269.67,267.49,268.05,27146.0,249.3298,249.4501,247.4335,247.9515,27146.0
2019-07-12 11:30:00,268.04,268.66,267.97,268.56,10074.0,247.9423,248.5158,247.8775,248.4233,10074.0
2019-07-12 12:00:00,268.6,269.62,268.54,269.22,12417.0,248.4603,249.4038,248.4048,249.0338,12417.0
2019-07-12 12:30:00,269.2,270.83,268.96,270.15,21974.0,249.0153,250.5231,248.7933,249.8941,21974.0
2019-07-12 13:00:00,269.9,269.9,269.12,269.34,10170.0,249.6628,249.6628,248.9413,249.1448,10170.0
2019-07-12 13:30:00,269.36,269.5,268.88,268.88,10707.0,249.1633,249.2928,248.7193,248.7193,10707.0
2019-07-12 14:00:00,268.87,269.87,268.57,269.87,11201.0,248.71,249.6351,248.4325,249.6351,11201.0
2019-07-12 14:30:00,269.87,270.14,269.7,270.07,16725.0,249.6351,249.8848,249.4778,249.8201,16725.0
2019-07-12 15:00:00,270.08,270.08,269.51,269.54,13263.0,249.8293,249.8293,249.3021,249.3298,13263.0
2019-07-12 15:30:00,269.66,269.82,268.74,269.1,32643.0,249.4408,249.5888,248.5898,248.9228,32643.0
2019-07-15 09:30:00,269.88,270.83,268.97,269.35,9540.0,249.6443,250.5231,248.8025,249.1541,9540.0
2019-07-15 10:00:00,269.77,271.15,269.52,271.09,12648.0,249.5426,250.8191,249.3113,250.7636,12648.0
2019-07-15 10:30:00,271.19,271.52,270.7,271.4,19908.0,250.8561,251.1613,250.4028,251.0503,19908.0
2019-07-15 11:00:00,271.53,272.15,271.06,271.92,7029.0,251.1706,251.7441,250.7358,251.5314,7029.0
2019-07-15 11:30:00,271.99,272.96,271.81,272.67,8154.0,251.5961,252.4934,251.4296,252.2251,8154.0
2019-07-15 12:00:00,272.68,272.69,271.94,272.31,11271.0,252.2344,252.2436,251.5499,251.8921,11271.0
2019-07-15 12:30:00,272.28,272.7,271.98,272.54,6107.0,251.8644,252.2529,251.5869,252.1049,6107.0
2019-07-15 13:00:00,272.54,272.72,272.3,272.3,5970.0,252.1049,252.2714,251.8829,251.8829,5970.0
2019-07-15 13:30:00,272.23,272.57,271.9,272.57,7765.0,251.8181,252.1326,251.5129,252.1326,7765.0
2019-07-15 14:00:00,272.45,272.5,271.8,272.26,9799.0,252.0216,252.0679,251.4204,251.8459,9799.0
2019-07-15 14:30:00,272.2,272.8,272.04,272.8,8525.0,251.7904,252.3454,251.6424,252.3454,8525.0
2019-07-15 15:00:00,272.75,272.8,271.1,271.4,16870.0,252.2991,252.3454,250.7728,251.0503,16870.0
2019-07-15 15:30:00,271.4,271.55,270.98,271.28,41432.0,251.0503,251.1891,250.6618,250.9393,41432.0
2019-07-16 09:30:00,272.24,273.47,271.1,273.13,10816.0,251.8274,252.9651,250.7728,252.6506,10816.0
2019-07-16 10:00:00,273.6,276.37,273.6,276.22,15747.0,253.0854,255.6477,253.0854,255.5089,15747.0
2019-07-16 10:30:00,276.14,276.76,275.03,275.57,22543.0,255.4349,256.0084,254.4082,254.9077,22543.0
2019-07-16 11:00:00,275.74,275.74,274.13,274.13,21985.0,255.0649,255.0649,253.5756,253.5756,21985.0
2019-07-16 11:30:00,274.19,274.35,273.78,274.16,15665.0,253.6311,253.7792,253.2519,253.6034,15665.0
2019-07-16 12:00:00,274.15,274.15,272.78,272.95,12388.0,253.5941,253.5941,252.3269,252.4841,12388.0
2019-07-16 12:30:00,273.04,273.84,272.79,273.1,14454.0,252.5674,253.3074,252.3361,252.6229,14454.0
2019-07-16 13:00:00,273.12,274.26,273.11,274.19,13199.0,252.6414,253.6959,252.6321,253.6311,13199.0
2019-07-16 13:30:00,274.45,274.55,273.55,273.61,11963.0,253.8717,253.9642,253.0391,253.0946,11963.0
2019-07-16 14:00:00,273.66,273.69,272.93,273.47,11460.0,253.1409,253.1686,252.4656,252.9651,11460.0
2019-07-16 14:30:00,273.55,274.41,272.85,273.71,16344.0,253.0391,253.8347,252.3916,253.1871,16344.0
2019-07-16 15:00:00,273.7,273.88,273.08,273.19,14451.0,253.1779,253.3444,252.6044,252.7061,14451.0
2019-07-16 15:30:00,273.2,273.83,272.7,273.01,50440.0,252.7154,253.2981,252.2529,252.5396,50440.0
2019-07-17 09:30:00,271.99,272.65,270.28,272.36,15329.0,251.5961,252.2066,250.0143,251.9384,15329.0
2019-07-17 10:00:00,272.32,272.65,270.22,270.59,14524.0,251.9014,252.2066,249.9588,250.3011,14524.0
2019-07-17 10:30:00,270.57,271.54,269.43,270.82,17384.0,250.2826,251.1798,249.2281,250.5138,17384.0
2019-07-17 11:00:00,270.61,272.08,270.6,271.73,10526.0,250.3196,251.6794,250.3103,251.3556,10526.0
2019-07-17 11:30:00,271.76,272.11,271.02,271.06,13996.0,251.3833,251.7071,250.6988,250.7358,13996.0
2019-07-17 12:00:00,271.14,271.3,270.59,270.63,11839.0,250.8098,250.9578,250.3011,250.3381,11839.0
2019-07-17 12:30:00,270.63,270.64,269.04,269.06,23002.0,250.3381,250.3473,248.8673,248.8858,23002.0
2019-07-17 13:00:00,269.13,269.58,268.79,269.3,10576.0,248.9505,249.3668,248.636,249.1078,10576.0
2019-07-17 13:30:00,269.26,270.42,269.26,270.1,5864.0,249.0708,250.1438,249.0708,249.8478,5864.0
2019-07-17 14:00:00,270.0,270.0,268.97,269.01,15243.0,249.7553,249.7553,248.8025,248.8395,15243.0
2019-07-17 14:30:00,269.01,269.56,268.84,269.17,13580.0,248.8395,249.3483,248.6823,248.9875,13580.0
2019-07-17 15:00:00,269.13,269.55,268.46,268.97,14441.0,248.9505,249.3391,248.3308,248.8025,14441.0
2019-07-17 15:30:00,268.86,269.79,268.86,269.18,58921.0,248.7008,249.5611,248.7008,248.9968,58921.0
2019-07-18 09:30:00,269.44,270.49,266.74,269.05,13702.0,249.2373,250.2086,246.7398,248.8765,13702.0
2019-07-18 10:00:00,268.95,270.84,268.76,270.3,7466.0,248.784,250.5323,248.6083,250.0328,7466.0
2019-07-18 10:30:00,270.54,270.63,269.91,270.0,8805.0,250.2548,250.3381,249.6721,249.7553,8805.0
2019-07-18 11:00:00,270.0,270.46,268.73,269.13,6388.0,249.7553,250.1808,248.5805,248.9505,6388.0
2019-07-18 11:30:00,269.22,269.22,268.2,269.04,7223.0,249.0338,249.0338,248.0903,248.8673,7223.0
2019-07-18 12:00:00,268.89,269.5,268.64,269.21,4163.0,248.7285,249.2928,248.4973,249.0245,4163.0
2019-07-18 12:30:00,269.21,269.61,268.37,268.38,3841.0,249.0245,249.3946,248.2475,248.2568,3841.0
2019-07-18 13:00:00,268.36,268.42,267.84,267.9,5755.0,248.2383,248.2938,247.7573,247.8128,5755.0
2019-07-18 13:30:00,267.86,268.22,267.52,267.82,4735.0,247.7758,248.1088,247.4613,247.7388,4735.0
2019-07-18 14:00:00,267.83,268.4,267.76,268.34,3829.0,247.748,248.2753,247.6833,248.2198,3829.0
2019-07-18 14:30:00,268.33,269.16,268.24,269.05,10291.0,248.2105,248.9783,248.1273,248.8765,10291.0
2019-07-18 15:00:00,269.14,269.26,267.96,268.19,7069.0,248.9598,249.0708,247.8683,248.081,7069.0
2019-07-18 15:30:00,268.14,268.87,268.07,268.64,48593.0,248.0348,248.71,247.97,248.4973,48593.0
2019-07-19 09:30:00,269.83,273.24,269.83,271.87,25179.0,249.5981,252.7524,249.5981,251.4851,25179.0
2019-07-19 10:00:00,272.04,272.48,270.47,270.75,8636.0,251.6424,252.0494,250.1901,250.4491,8636.0
2019-07-19 10:30:00,270.85,271.48,270.55,270.99,9697.0,250.5416,251.1243,250.2641,250.6711,9697.0
2019-07-19 11:00:00,271.13,271.74,270.83,271.48,10342.0,250.8006,251.3648,250.5231,251.1243,10342.0
2019-07-19 11:30:00,271.53,271.6,270.03,270.49,11431.0,251.1706,251.2353,249.7831,250.2086,11431.0
2019-07-19 12:00:00,270.67,271.16,270.57,270.96,12390.0,250.3751,250.8283,250.2826,250.6433,12390.0
2019-07-19 12:30:00,270.9,271.33,270.9,271.07,8363.0,250.5878,250.9856,250.5878,250.7451,8363.0
2019-07-19 13:00:00,271.12,271.33,270.86,271.07,8374.0,250.7913,250.9856,250.5508,250.7451,8374.0
2019-07-19 13:30:00,271.08,271.31,270.5,270.72,7214.0,250.7543,250.9671,250.2178,250.4213,7214.0
2019-07-19 14:00:00,270.74,270.97,269.44,269.67,8623.0,250.4398,250.6526,249.2373,249.4501,8623.0
2019-07-19 14:30:00,269.66,269.67,268.91,269.21,9405.0,249.4408,249.4501,248.747,249.0245,9405.0
2019-07-19 15:00:00,269.05,269.05,268.3,268.82,11879.0,248.8765,248.8765,248.1828,248.6638,11879.0
2019-07-19 15:30:00,269.13,269.25,267.09,267.23,83854.0,248.9505,249.0616,247.0635,247.193,83854.0
2019-07-22 09:30:00,268.84,272.17,268.84,270.66,21017.0,248.6823,251.7626,248.6823,250.3658,21017.0
2019-07-22 10:00:00,270.82,271.03,268.89,269.34,14456.0,250.5138,250.7081,248.7285,249.1448,14456.0
2019-07-22 10:30:00,269.49,269.63,268.14,269.46,13151.0,249.2836,249.4131,248.0348,249.2558,13151.0
2019-07-22 11:00:00,269.43,269.45,268.02,268.37,15141.0,249.2281,249.2466,247.9238,248.2475,15141.0
2019-07-22 11:30:00,268.23,269.71,268.0,269.48,9424.0,248.118,249.4871,247.9053,249.2743,9424.0
2019-07-22 12:00:00,269.54,270.02,269.16,269.82,10971.0,249.3298,249.7738,248.9783,249.5888,10971.0
2019-07-22 12:30:00,269.81,270.5,269.81,270.36,9233.0,249.5796,250.2178,249.5796,250.0883,9233.0
2019-07-22 13:00:00,270.23,271.11,270.06,271.06,10601.0,249.9681,250.7821,249.8108,250.7358,10601.0
2019-07-22 13:30:00,271.09,271.5,270.88,271.41,15500.0,250.7636,251.1428,250.5693,251.0596,15500.0
2019-07-22 14:00:00,271.45,271.87,271.15,271.46,12905.0,251.0966,251.4851,250.8191,251.1058,12905.0
2019-07-22 14:30:00,271.36,271.41,270.14,270.14,11501.0,251.0133,251.0596,249.8848,249.8848,11501.0
2019-07-22 15:00:00,270.13,271.12,268.95,270.01,65820.0,249.8756,250.7913,248.784,249.7646,65820.0
2019-07-22 15:30:00,269.88,270.12,269.26,269.51,47127.0,249.6443,249.8663,249.0708,249.3021,47127.0
2019-07-23 09:30:00,271.13,272.49,270.74,271.7,16647.0,250.8006,252.0586,250.4398,251.3278,16647.0
2019-07-23 10:00:00,271.75,272.11,270.58,271.3,14228.0,251.3741,251.7071,250.2918,250.9578,14228.0
2019-07-23 10:30:00,271.38,273.38,271.38,272.5,18836.0,251.0318,252.8819,251.0318,252.0679,18836.0
2019-07-23 11:00:00,272.28,272.74,271.86,272.38,18059.0,251.8644,252.2899,251.4759,251.9569,18059.0
2019-07-23 11:30:00,272.36,272.49,271.74,271.83,14166.0,251.9384,252.0586,251.3648,251.4481,14166.0
2019-07-23 12:00:00,271.92,272.47,271.92,272.42,13935.0,251.5314,252.0401,251.5314,251.9939,13935.0
2019-07-23 12:30:00,272.31,274.7,272.31,274.17,20378.0,251.8921,254.1029,251.8921,253.6126,20378.0
2019-07-23 13:00:00,274.1,274.9,273.84,274.76,28605.0,253.5479,254.2879,253.3074,254.1584,28605.0
2019-07-23 13:30:00,274.77,275.8,274.5,275.79,23231.0,254.1677,255.1204,253.9179,255.1112,23231.0
2019-07-23 14:00:00,275.86,277.27,275.58,276.74,36975.0,255.1759,256.4802,254.9169,255.9899,36975.0
2019-07-23 14:30:00,276.74,277.87,276.64,277.81,39040.0,255.9899,257.0352,255.8974,256.9797,39040.0
2019-07-23 15:00:00,277.75,278.55,277.67,277.97,51105.0,256.9242,257.6642,256.8502,257.1277,51105.0
2019-07-23 15:30:00,277.98,279.19,277.86,278.66,99797.0,257.137,258.2562,257.026,257.766,99797.0
2019-07-24 09:30:00,284.36,293.91,284.36,292.19,146883.0,263.0386,271.8725,263.0386,270.2815,146883.0
2019-07-24 10:00:00,291.0,296.99,290.78,295.97,129362.0,269.1807,274.7216,268.9772,273.7781,129362.0
2019-07-24 10:30:00,296.13,298.99,295.21,297.15,63260.0,273.9261,276.5716,273.0751,274.8696,63260.0
2019-07-24 11:00:00,297.15,297.25,294.7,297.01,51736.0,274.8696,274.9621,272.6033,274.7401,51736.0
2019-07-24 11:30:00,297.23,299.71,296.77,299.63,41151.0,274.9436,277.2376,274.5181,277.1636,41151.0
2019-07-24 12:00:00,299.71,301.37,299.18,299.63,67268.0,277.2376,278.7732,276.7474,277.1636,67268.0
2019-07-24 12:30:00,299.69,302.29,299.27,300.52,56264.0,277.2191,279.6242,276.8306,277.9869,56264.0
2019-07-24 13:00:00,300.33,302.03,299.01,301.44,120646.0,277.8112,279.3837,276.5901,278.8379,120646.0
2019-07-24 13:30:00,301.43,302.02,300.81,301.78,46620.0,278.8287,279.3744,278.2552,279.1524,46620.0
2019-07-24 14:00:00,301.86,302.2,301.13,301.48,42456.0,279.2264,279.5409,278.5512,278.8749,42456.0
2019-07-24 14:30:00,301.61,303.44,301.52,303.09,60954.0,278.9952,280.688,278.9119,280.3642,60954.0
2019-07-24 15:00:00,303.07,304.78,303.06,304.41,77650.0,280.3457,281.9275,280.3365,281.5852,77650.0
2019-07-24 15:30:00,304.56,304.84,302.31,304.08,160775.0,281.724,281.983,279.6427,281.28,160775.0
2019-07-25 09:30:00,304.74,305.29,300.72,301.02,68670.0,281.8905,282.3993,278.1719,278.4494,68670.0
2019-07-25 10:00:00,301.49,301.56,296.75,298.41,48454.0,278.8842,278.9489,274.4996,276.0351,48454.0
2019-07-25 10:30:00,298.37,301.14,298.34,299.38,35910.0,275.9981,278.5604,275.9704,276.9324,35910.0
2019-07-25 11:00:00,299.46,299.47,297.76,297.82,30282.0,277.0064,277.0156,275.4339,275.4894,30282.0
2019-07-25 11:30:00,297.8,298.26,296.58,297.15,25405.0,275.4709,275.8964,274.3423,274.8696,25405.0
2019-07-25 12:00:00,296.92,297.57,296.42,297.56,25583.0,274.6568,275.2581,274.1943,275.2489,25583.0
2019-07-25 12:30:00,297.52,297.83,296.0,296.05,31909.0,275.2119,275.4986,273.8058,273.8521,31909.0
2019-07-25 13:00:00,296.11,297.36,295.99,297.24,30845.0,273.9076,275.0639,273.7966,274.9529,30845.0
2019-07-25 13:30:00,297.27,298.13,296.63,296.92,21150.0,274.9806,275.7761,274.3886,274.6568,21150.0
2019-07-25 14:00:00,296.92,298.71,296.91,298.12,30627.0,274.6568,276.3126,274.6476,275.7669,30627.0
2019-07-25 14:30:00,298.0,298.12,297.61,297.66,16939.0,275.6559,275.7669,275.2951,275.3414,16939.0
2019-07-25 15:00:00,297.6,299.0,297.6,298.61,23580.0,275.2859,276.5809,275.2859,276.2201,23580.0
2019-07-25 15:30:00,298.79,300.31,298.68,300.13,104291.0,276.3866,277.7927,276.2849,277.6262,104291.0
2019-07-26 09:30:00,300.12,302.84,299.35,302.13,27713.0,277.6169,280.133,276.9046,279.4762,27713.0
2019-07-26 10:00:00,301.9,302.21,301.38,301.85,15237.0,279.2634,279.5502,278.7824,279.2172,15237.0
2019-07-26 10:30:00,301.74,303.94,301.21,303.51,17213.0,279.1154,281.1505,278.6252,280.7527,17213.0
2019-07-26 11:00:00,303.5,304.32,303.39,304.25,28038.0,280.7435,281.502,280.6417,281.4372,28038.0
2019-07-26 11:30:00,304.23,304.58,303.34,303.67,16689.0,281.4187,281.7425,280.5955,280.9007,16689.0
2019-07-26 12:00:00,303.62,303.69,302.6,302.6,6111.0,280.8545,280.9192,279.911,279.911,6111.0
2019-07-26 12:30:00,302.66,302.73,301.72,301.77,11124.0,279.9665,280.0312,279.0969,279.1432,11124.0
2019-07-26 13:00:00,301.68,302.25,301.34,302.15,12380.0,279.0599,279.5872,278.7454,279.4947,12380.0
2019-07-26 13:30:00,302.13,302.52,301.19,301.25,12331.0,279.4762,279.837,278.6067,278.6622,12331.0
2019-07-26 14:00:00,301.13,301.32,300.46,300.53,9852.0,278.5512,278.7269,277.9314,277.9962,9852.0
2019-07-26 14:30:00,300.54,301.03,300.4,300.7,14935.0,278.0054,278.4587,277.8759,278.1534,14935.0
2019-07-26 15:00:00,300.76,300.81,299.98,300.04,19787.0,278.2089,278.2552,277.4874,277.5429,19787.0
2019-07-26 15:30:00,300.04,300.59,299.74,299.75,76187.0,277.5429,278.0517,277.2654,277.2747,76187.0
2019-07-29 09:30:00,299.4,299.4,295.39,295.62,28370.0,276.9509,276.9509,273.2416,273.4543,28370.0
2019-07-29 10:00:00,295.28,295.28,294.09,294.13,19625.0,273.1398,273.1398,272.039,272.076,19625.0
2019-07-29 10:30:00,294.25,294.54,292.31,293.03,32813.0,272.187,272.4553,270.3925,271.0585,32813.0
2019-07-29 11:00:00,293.02,293.06,291.13,292.04,28909.0,271.0493,271.0863,269.301,270.1427,28909.0
2019-07-29 11:30:00,291.9,292.53,291.29,292.1,17972.0,270.0132,270.596,269.449,270.1982,17972.0
2019-07-29 12:00:00,292.06,293.69,291.7,293.42,14119.0,270.1612,271.669,269.8282,271.4193,14119.0
2019-07-29 12:30:00,293.66,294.05,293.15,293.55,12420.0,271.6413,272.002,271.1695,271.5395,12420.0
2019-07-29 13:00:00,293.55,293.92,293.44,293.44,6950.0,271.5395,271.8818,271.4378,271.4378,6950.0
2019-07-29 13:30:00,293.54,293.75,292.99,293.0,10125.0,271.5303,271.7245,271.0215,271.0308,10125.0
2019-07-29 14:00:00,293.05,293.06,291.78,291.78,20811.0,271.077,271.0863,269.9022,269.9022,20811.0
2019-07-29 14:30:00,291.78,292.36,291.61,292.11,8799.0,269.9022,270.4388,269.745,270.2075,8799.0
2019-07-29 15:00:00,292.03,292.2,291.15,291.63,17202.0,270.1335,270.2908,269.3195,269.7635,17202.0
2019-07-29 15:30:00,291.7,292.03,291.29,291.54,50380.0,269.8282,270.1335,269.449,269.6802,50380.0
2019-07-30 09:30:00,290.25,294.84,290.0,293.28,15549.0,268.487,272.7328,268.2557,271.2898,15549.0
2019-07-30 10:00:00,293.38,294.83,293.14,293.94,18101.0,271.3823,272.7236,271.1603,271.9003,18101.0
2019-07-30 10:30:00,293.84,295.63,293.73,295.34,13126.0,271.8078,273.4636,271.706,273.1953,13126.0
2019-07-30 11:00:00,295.34,296.3,295.11,295.25,10222.0,273.1953,274.0833,272.9826,273.1121,10222.0
2019-07-30 11:30:00,295.22,296.4,295.22,295.56,46645.0,273.0843,274.1758,273.0843,273.3988,46645.0
2019-07-30 12:00:00,295.55,296.4,295.45,296.11,8489.0,273.3896,274.1758,273.2971,273.9076,8489.0
2019-07-30 12:30:00,296.04,296.51,295.59,295.6,4571.0,273.8428,274.2776,273.4266,273.4358,4571.0
2019-07-30 13:00:00,295.6,295.6,294.86,295.1,9052.0,273.4358,273.4358,272.7513,272.9733,9052.0
2019-07-30 13:30:00,295.24,296.08,295.24,296.07,7008.0,273.1028,273.8798,273.1028,273.8706,7008.0
2019-07-30 14:00:00,296.13,296.78,295.91,296.61,7215.0,273.9261,274.5273,273.7226,274.3701,7215.0
2019-07-30 14:30:00,296.47,296.9,296.29,296.44,9968.0,274.2406,274.6383,274.0741,274.2128,9968.0
2019-07-30 15:00:00,296.55,297.07,296.06,296.22,23402.0,274.3146,274.7956,273.8613,274.0093,23402.0
2019-07-30 15:30:00,296.22,296.84,296.16,296.72,36561.0,274.0093,274.5828,273.9538,274.4718,36561.0
2019-07-31 09:30:00,296.58,299.08,295.41,297.86,51382.0,274.3423,276.6549,273.2601,275.5264,51382.0
2019-07-31 10:00:00,297.86,297.94,295.7,296.99,62809.0,275.5264,275.6004,273.5283,274.7216,62809.0
2019-07-31 10:30:00,296.58,296.76,295.0,296.37,8721.0,274.3423,274.5088,272.8808,274.1481,8721.0
2019-07-31 11:00:00,296.53,297.13,296.32,296.59,5608.0,274.2961,274.8511,274.1018,274.3516,5608.0
2019-07-31 11:30:00,296.53,297.48,296.24,296.52,7098.0,274.2961,275.1749,274.0278,274.2868,7098.0
2019-07-31 12:00:00,296.4,296.4,295.75,296.0,7100.0,274.1758,274.1758,273.5746,273.8058,7100.0
2019-07-31 12:30:00,296.23,296.28,295.68,296.04,7880.0,274.0186,274.0648,273.5098,273.8428,7880.0
2019-07-31 13:00:00,296.0,296.33,295.9,295.92,8058.0,273.8058,274.1111,273.7133,273.7318,8058.0
2019-07-31 13:30:00,296.16,296.24,295.21,295.82,7209.0,273.9538,274.0278,273.0751,273.6393,7209.0
2019-07-31 14:00:00,295.57,296.04,294.77,294.97,10159.0,273.4081,273.8428,272.6681,272.8531,10159.0
2019-07-31 14:30:00,294.85,295.33,288.38,290.98,16900.0,272.7421,273.1861,266.7572,269.1622,16900.0
2019-07-31 15:00:00,291.16,293.32,290.72,292.96,26291.0,269.3287,271.3268,268.9217,270.9938,26291.0
2019-07-31 15:30:00,292.79,292.79,291.03,291.08,43547.0,270.8365,270.8365,269.2085,269.2547,43547.0
2019-08-01 09:30:00,291.55,293.49,288.24,289.88,13552.0,269.6895,271.484,266.6277,268.1447,13552.0
2019-08-01 10:00:00,289.9,290.75,289.43,290.17,21838.0,268.1632,268.9495,267.7284,268.413,21838.0
2019-08-01 10:30:00,289.98,290.49,288.63,289.44,15406.0,268.2372,268.709,266.9884,267.7377,15406.0
2019-08-01 11:00:00,289.48,289.82,288.71,289.23,17600.0,267.7747,268.0892,267.0624,267.5434,17600.0
2019-08-01 11:30:00,289.33,290.66,288.71,290.28,19790.0,267.6359,268.8662,267.0624,268.5147,19790.0
2019-08-01 12:00:00,290.29,290.44,288.91,289.41,5003.0,268.524,268.6627,267.2474,267.7099,5003.0
2019-08-01 12:30:00,289.29,290.03,289.14,289.17,4923.0,267.5989,268.2835,267.4602,267.4879,4923.0
2019-08-01 13:00:00,289.36,289.39,285.16,285.75,19029.0,267.6637,267.6914,263.7786,264.3244,19029.0
2019-08-01 13:30:00,285.75,286.28,280.51,281.66,39213.0,264.3244,264.8146,259.4773,260.541,39213.0
2019-08-01 14:00:00,281.91,282.61,278.59,278.87,36019.0,260.7723,261.4198,257.7012,257.9602,36019.0
2019-08-01 14:30:00,278.98,280.0,277.28,278.73,103539.0,258.062,259.0055,256.4895,257.8307,103539.0
2019-08-01 15:00:00,279.08,279.65,277.6,278.63,37897.0,258.1545,258.6818,256.7855,257.7382,37897.0
2019-08-01 15:30:00,278.82,278.99,276.77,277.54,67245.0,257.914,258.0712,256.0177,256.73,67245.0
2019-08-02 09:30:00,276.6,277.26,274.07,274.82,26064.0,255.8604,256.471,253.5201,254.2139,26064.0
2019-08-02 10:00:00,274.98,275.21,273.87,274.64,19969.0,254.3619,254.5747,253.3351,254.0474,19969.0
2019-08-02 10:30:00,274.71,275.0,272.67,272.68,16000.0,254.1122,254.3804,252.2251,252.2344,16000.0
2019-08-02 11:00:00,272.89,274.71,272.39,273.74,36622.0,252.4286,254.1122,251.9661,253.2149,36622.0
2019-08-02 11:30:00,273.72,274.07,272.63,273.67,10608.0,253.1964,253.5201,252.1881,253.1501,10608.0
2019-08-02 12:00:00,273.68,275.69,273.53,275.46,11124.0,253.1594,255.0187,253.0206,254.8059,11124.0
2019-08-02 12:30:00,275.54,275.54,274.63,274.74,18998.0,254.8799,254.8799,254.0382,254.1399,18998.0
2019-08-02 13:00:00,274.61,276.39,274.25,276.39,12668.0,254.0197,255.6662,253.6866,255.6662,12668.0
2019-08-02 13:30:00,276.2,277.13,275.89,276.5,7057.0,255.4904,256.3507,255.2037,255.7679,7057.0
2019-08-02 14:00:00,276.39,278.82,276.11,277.86,13394.0,255.6662,257.914,255.4072,257.026,13394.0
2019-08-02 14:30:00,277.69,278.32,276.58,277.14,8621.0,256.8687,257.4515,255.8419,256.36,8621.0
2019-08-02 15:00:00,277.04,278.22,276.57,277.9,18222.0,256.2675,257.359,255.8327,257.063,18222.0
2019-08-02 15:30:00,277.86,278.1,276.32,276.39,60515.0,257.026,257.248,255.6014,255.6662,60515.0
2019-08-05 09:30:00,272.14,273.26,270.3,270.81,30858.0,251.7349,252.7709,250.0328,250.5046,30858.0
2019-08-05 10:00:00,270.38,272.1,270.02,270.5,14195.0,250.1068,251.6979,249.7738,250.2178,14195.0
2019-08-05 10:30:00,270.06,270.26,267.38,268.41,22221.0,249.8108,249.9958,247.3318,248.2845,22221.0
2019-08-05 11:00:00,268.23,269.74,268.14,268.48,14772.0,248.118,249.5148,248.0348,248.3493,14772.0
2019-08-05 11:30:00,268.78,269.16,268.3,268.54,17812.0,248.6268,248.9783,248.1828,248.4048,17812.0
2019-08-05 12:00:00,268.38,270.02,268.18,268.92,7101.0,248.2568,249.7738,248.0718,248.7563,7101.0
2019-08-05 12:30:00,268.97,270.19,268.63,268.83,15423.0,248.8025,249.9311,248.488,248.673,15423.0
2019-08-05 13:00:00,268.64,269.37,268.64,269.06,7406.0,248.4973,249.1726,248.4973,248.8858,7406.0
2019-08-05 13:30:00,268.94,269.96,268.65,269.13,14373.0,248.7748,249.7183,248.5065,248.9505,14373.0
2019-08-05 14:00:00,268.96,269.56,267.91,267.91,41561.0,248.7933,249.3483,247.822,247.822,41561.0
2019-08-05 14:30:00,267.97,268.71,267.59,267.78,16921.0,247.8775,248.562,247.526,247.7018,16921.0
2019-08-05 15:00:00,268.19,269.61,266.81,268.85,46521.0,248.081,249.3946,246.8045,248.6915,46521.0
2019-08-05 15:30:00,268.72,269.9,268.27,268.83,63292.0,248.5713,249.6628,248.155,248.673,63292.0
2019-08-06 09:30:00,271.52,274.1,270.21,270.77,19985.0,251.1613,253.5479,249.9496,250.4676,19985.0
2019-08-06 10:00:00,270.92,270.92,268.63,269.89,13069.0,250.6063,250.6063,248.488,249.6536,13069.0
2019-08-06 10:30:00,269.75,270.42,268.26,269.54,14648.0,249.5241,250.1438,248.1458,249.3298,14648.0
2019-08-06 11:00:00,269.53,269.6,268.1,269.25,13079.0,249.3206,249.3853,247.9978,249.0616,13079.0
2019-08-06 11:30:00,269.06,269.76,268.61,269.06,9495.0,248.8858,249.5333,248.4695,248.8858,9495.0
2019-08-06 12:00:00,269.33,269.65,268.1,268.31,22848.0,249.1356,249.4316,247.9978,248.192,22848.0
2019-08-06 12:30:00,268.31,268.63,267.61,267.93,6522.0,248.192,248.488,247.5445,247.8405,6522.0
2019-08-06 13:00:00,268.15,268.72,267.79,268.3,23661.0,248.044,248.5713,247.711,248.1828,23661.0
2019-08-06 13:30:00,268.12,269.94,268.02,269.74,19829.0,248.0163,249.6998,247.9238,249.5148,19829.0
2019-08-06 14:00:00,269.87,270.23,269.29,269.78,28681.0,249.6351,249.9681,249.0986,249.5518,28681.0
2019-08-06 14:30:00,269.88,270.23,268.82,268.82,18598.0,249.6443,249.9681,248.6638,248.6638,18598.0
2019-08-06 15:00:00,268.85,269.37,268.37,268.63,14450.0,248.6915,249.1726,248.2475,248.488,14450.0
2019-08-06 15:30:00,268.63,270.29,268.29,269.98,113923.0,248.488,250.0236,248.1735,249.7368,113923.0
2019-08-07 09:30:00,266.05,266.94,264.85,266.31,32507.0,246.1015,246.9248,244.9915,246.342,32507.0
2019-08-07 10:00:00,266.3,267.81,264.95,265.56,57418.0,246.3327,247.7295,245.084,245.6482,57418.0
2019-08-07 10:30:00,265.44,268.93,265.24,268.21,65274.0,245.5372,248.7655,245.3522,248.0995,65274.0
2019-08-07 11:00:00,268.2,269.53,267.42,268.62,11286.0,248.0903,249.3206,247.3688,248.4788,11286.0
2019-08-07 11:30:00,268.58,269.94,268.28,269.0,16851.0,248.4418,249.6998,248.1643,248.8303,16851.0
2019-08-07 12:00:00,269.04,269.32,268.65,268.96,20454.0,248.8673,249.1263,248.5065,248.7933,20454.0
2019-08-07 12:30:00,269.0,270.59,268.95,270.59,66058.0,248.8303,250.3011,248.784,250.3011,66058.0
2019-08-07 13:00:00,270.6,270.99,270.12,270.69,10283.0,250.3103,250.6711,249.8663,250.3936,10283.0
2019-08-07 13:30:00,270.73,272.36,270.73,271.82,9901.0,250.4306,251.9384,250.4306,251.4389,9901.0
2019-08-07 14:00:00,271.93,272.91,271.83,272.91,10933.0,251.5406,252.4471,251.4481,252.4471,10933.0
2019-08-07 14:30:00,272.95,274.38,272.92,274.38,14890.0,252.4841,253.8069,252.4564,253.8069,14890.0
2019-08-07 15:00:00,274.18,274.46,272.84,274.24,27155.0,253.6219,253.8809,252.3824,253.6774,27155.0
2019-08-07 15:30:00,274.23,275.2,274.07,274.31,51537.0,253.6681,254.5654,253.5201,253.7421,51537.0
2019-08-08 09:30:00,275.07,275.86,273.87,274.69,18339.0,254.4452,255.1759,253.3351,254.0937,18339.0
2019-08-08 10:00:00,274.82,275.96,274.48,275.1,14993.0,254.2139,255.2684,253.8994,254.4729,14993.0
2019-08-08 10:30:00,275.17,276.49,275.17,276.15,23681.0,254.5377,255.7587,254.5377,255.4442,23681.0
2019-08-08 11:00:00,276.25,276.38,275.54,275.76,15463.0,255.5367,255.6569,254.8799,255.0834,15463.0
2019-08-08 11:30:00,275.49,276.1,275.47,275.69,6418.0,254.8337,255.3979,254.8152,255.0187,6418.0
2019-08-08 12:00:00,275.7,275.99,275.35,275.58,10348.0,255.0279,255.2962,254.7042,254.9169,10348.0
2019-08-08 12:30:00,275.65,276.69,275.53,276.61,12608.0,254.9817,255.9437,254.8707,255.8697,12608.0
2019-08-08 13:00:00,276.7,277.2,276.29,276.3,10652.0,255.9529,256.4155,255.5737,255.5829,10652.0
2019-08-08 13:30:00,276.24,276.36,275.92,275.92,9708.0,255.5274,255.6384,255.2314,255.2314,9708.0
2019-08-08 14:00:00,275.84,275.97,275.44,275.52,9325.0,255.1574,255.2777,254.7874,254.8614,9325.0
2019-08-08 14:30:00,275.61,275.72,275.0,275.34,7957.0,254.9447,255.0464,254.3804,254.6949,7957.0
2019-08-08 15:00:00,275.25,275.38,274.96,275.24,10894.0,254.6117,254.7319,254.3434,254.6024,10894.0
2019-08-08 15:30:00,275.2,276.94,275.09,276.68,31087.0,254.5654,256.175,254.4637,255.9344,31087.0
2019-08-09 09:30:00,274.0,275.1,271.32,273.35,17363.0,254.8154,255.8384,252.3231,254.2109,17363.0
2019-08-09 10:00:00,273.39,274.06,270.73,270.73,7888.0,254.2481,254.8712,251.7744,251.7744,7888.0
2019-08-09 10:30:00,271.16,271.54,269.98,271.42,6797.0,252.1743,252.5277,251.0769,252.4161,6797.0
2019-08-09 11:00:00,271.25,271.55,269.85,269.85,5628.0,252.258,252.537,250.956,250.956,5628.0
2019-08-09 11:30:00,269.38,269.48,267.74,267.93,11170.0,250.5189,250.6119,248.9937,249.1704,11170.0
2019-08-09 12:00:00,268.11,269.22,267.99,268.71,10264.0,249.3378,250.3701,249.2262,249.8958,10264.0
2019-08-09 12:30:00,268.51,270.09,268.14,268.98,6751.0,249.7098,251.1792,249.3657,250.1469,6751.0
2019-08-09 13:00:00,269.03,269.98,268.82,269.98,9502.0,250.1934,251.0769,249.9981,251.0769,9502.0
2019-08-09 13:30:00,270.08,271.15,270.0,270.52,13712.0,251.1699,252.165,251.0955,251.5791,13712.0
2019-08-09 14:00:00,270.64,270.98,269.54,270.4,37139.0,251.6907,252.0069,250.6677,251.4675,37139.0
2019-08-09 14:30:00,270.49,270.84,270.15,270.52,9495.0,251.5512,251.8767,251.235,251.5791,9495.0
2019-08-09 15:00:00,270.31,270.92,269.97,270.06,14500.0,251.3838,251.9511,251.0676,251.1513,14500.0
2019-08-09 15:30:00,270.04,270.45,268.27,268.36,45491.0,251.1327,251.514,249.4866,249.5703,45491.0
2019-08-12 09:30:00,266.72,267.07,263.94,264.3,16333.0,248.0451,248.3706,245.4598,245.7946,16333.0
2019-08-12 10:00:00,264.6,264.66,263.45,263.63,17868.0,246.0736,246.1294,245.0041,245.1715,17868.0
2019-08-12 10:30:00,263.87,264.62,263.61,264.61,17716.0,245.3947,246.0922,245.1529,246.0829,17716.0
2019-08-12 11:00:00,264.51,265.17,262.72,262.98,11084.0,245.9899,246.6037,244.3252,244.567,11084.0
2019-08-12 11:30:00,262.98,263.78,262.19,263.49,8655.0,244.567,245.311,243.8323,245.0413,8655.0
2019-08-12 12:00:00,263.37,263.47,262.29,262.96,8770.0,244.9297,245.0227,243.9253,244.5484,8770.0
2019-08-12 12:30:00,262.95,264.14,262.95,263.03,7834.0,244.5391,245.6458,244.5391,244.6135,7834.0
2019-08-12 13:00:00,262.93,263.49,262.69,263.21,9013.0,244.5205,245.0413,244.2973,244.7809,9013.0
2019-08-12 13:30:00,263.09,263.33,262.68,262.95,6363.0,244.6693,244.8925,244.288,244.5391,6363.0
2019-08-12 14:00:00,262.86,263.59,262.86,263.54,8662.0,244.4554,245.1343,244.4554,245.0878,8662.0
2019-08-12 14:30:00,263.69,264.03,262.98,263.36,18276.0,245.2273,245.5435,244.567,244.9204,18276.0
2019-08-12 15:00:00,263.32,263.73,263.23,263.65,11136.0,244.8832,245.2645,244.7995,245.1901,11136.0
2019-08-12 15:30:00,263.7,263.75,263.0,263.31,17259.0,245.2366,245.2831,244.5856,244.8739,17259.0
2019-08-13 09:30:00,261.29,269.54,260.48,269.29,50589.0,242.9953,250.6677,242.242,250.4352,50589.0
2019-08-13 10:00:00,269.5,271.73,268.44,270.45,38258.0,250.6305,252.7044,249.6447,251.514,38258.0
2019-08-13 10:30:00,270.72,270.98,268.51,268.51,21726.0,251.7651,252.0069,249.7098,249.7098,21726.0
2019-08-13 11:00:00,268.5,268.99,267.13,267.95,31754.0,249.7005,250.1562,248.4264,249.189,31754.0
2019-08-13 11:30:00,267.8,269.14,267.52,268.78,14742.0,249.0495,250.2957,248.7891,249.9609,14742.0
2019-08-13 12:00:00,268.73,269.16,268.36,268.68,7489.0,249.9144,250.3143,249.5703,249.8679,7489.0
2019-08-13 12:30:00,268.3,268.48,267.36,267.82,7224.0,249.5145,249.6819,248.6403,249.0681,7224.0
2019-08-13 13:00:00,267.7,269.19,267.7,268.42,38552.0,248.9565,250.3422,248.9565,249.6261,38552.0
2019-08-13 13:30:00,268.41,268.98,268.03,268.49,9035.0,249.6168,250.1469,249.2634,249.6912,9035.0
2019-08-13 14:00:00,268.53,268.74,268.08,268.61,10835.0,249.7284,249.9237,249.3099,249.8028,10835.0
2019-08-13 14:30:00,268.56,268.66,268.05,268.43,12524.0,249.7563,249.8493,249.282,249.6354,12524.0
2019-08-13 15:00:00,268.28,268.47,267.98,268.38,12232.0,249.4959,249.6726,249.2169,249.5889,12232.0
2019-08-13 15:30:00,268.37,268.91,268.13,268.31,48537.0,249.5796,250.0818,249.3564,249.5238,48537.0
2019-08-14 09:30:00,264.0,264.61,262.61,263.63,8901.0,245.5156,246.0829,244.2229,245.1715,8901.0
2019-08-14 10:00:00,263.28,265.19,262.94,265.19,9474.0,244.846,246.6223,244.5298,246.6223,9474.0
2019-08-14 10:30:00,265.13,265.13,263.93,263.93,20501.0,246.5665,246.5665,245.4505,245.4505,20501.0
2019-08-14 11:00:00,263.89,264.21,263.23,263.98,10706.0,245.4133,245.7109,244.7995,245.497,10706.0
2019-08-14 11:30:00,263.79,264.92,263.79,264.75,34132.0,245.3203,246.3712,245.3203,246.2131,34132.0
2019-08-14 12:00:00,264.62,265.48,264.19,264.51,41407.0,246.0922,246.892,245.6923,245.9899,41407.0
2019-08-14 12:30:00,264.79,265.18,263.26,263.45,9138.0,246.2503,246.613,244.8274,245.0041,9138.0
2019-08-14 13:00:00,263.33,264.4,262.8,264.09,10100.0,244.8925,245.8876,244.3996,245.5993,10100.0
2019-08-14 13:30:00,264.06,264.86,264.06,264.54,12401.0,245.5714,246.3154,245.5714,246.0178,12401.0
2019-08-14 14:00:00,264.31,265.05,264.02,264.34,11205.0,245.8039,246.4921,245.5342,245.8318,11205.0
2019-08-14 14:30:00,264.22,264.87,263.93,264.74,17024.0,245.7202,246.3247,245.4505,246.2038,17024.0
2019-08-14 15:00:00,264.66,265.38,264.11,264.99,20795.0,246.1294,246.799,245.6179,246.4363,20795.0
2019-08-14 15:30:00,264.75,265.12,264.11,264.47,45156.0,246.2131,246.5572,245.6179,245.9527,45156.0
2019-08-15 09:30:00,265.34,266.76,263.54,265.87,21761.0,246.7618,248.0823,245.0878,247.2547,21761.0
2019-08-15 10:00:00,266.07,266.27,264.46,264.8,19665.0,247.4406,247.6266,245.9434,246.2596,19665.0
2019-08-15 10:30:00,264.71,265.96,264.35,265.13,20185.0,246.1759,247.3384,245.8411,246.5665,20185.0
2019-08-15 11:00:00,264.96,265.74,264.61,265.55,10932.0,246.4084,247.1338,246.0829,246.9571,10932.0
2019-08-15 11:30:00,265.77,265.77,263.6,264.37,16728.0,247.1617,247.1617,245.1436,245.8597,16728.0
2019-08-15 12:00:00,264.23,265.06,264.18,264.31,6082.0,245.7295,246.5014,245.683,245.8039,6082.0
2019-08-15 12:30:00,264.38,265.16,264.38,264.65,7606.0,245.869,246.5944,245.869,246.1201,7606.0
2019-08-15 13:00:00,264.75,265.21,264.75,264.98,17301.0,246.2131,246.6409,246.2131,246.427,17301.0
2019-08-15 13:30:00,264.89,265.1,263.93,264.67,44098.0,246.3433,246.5386,245.4505,246.1387,44098.0
2019-08-15 14:00:00,264.55,265.26,263.7,265.0,63752.0,246.0271,246.6874,245.2366,246.4456,63752.0
2019-08-15 14:30:00,264.7,265.3,264.45,264.8,18434.0,246.1666,246.7246,245.9341,246.2596,18434.0
2019-08-15 15:00:00,264.81,265.09,264.28,264.36,19219.0,246.2689,246.5293,245.776,245.8504,19219.0
2019-08-15 15:30:00,264.41,265.65,264.37,264.93,32355.0,245.8969,247.0501,245.8597,246.3805,32355.0
2019-08-16 09:30:00,267.44,269.53,265.55,266.28,35471.0,248.7147,250.6584,246.9571,247.6359,35471.0
2019-08-16 10:00:00,266.73,267.27,265.75,266.97,23214.0,248.0544,248.5566,247.1431,248.2776,23214.0
2019-08-16 10:30:00,267.01,267.64,266.64,267.31,15319.0,248.3148,248.9007,247.9707,248.5938,15319.0
2019-08-16 11:00:00,267.5,267.51,266.85,267.16,14147.0,248.7705,248.7798,248.166,248.4543,14147.0
2019-08-16 11:30:00,267.1,268.1,266.96,267.87,21025.0,248.3985,249.3285,248.2683,249.1146,21025.0
2019-08-16 12:00:00,267.87,268.12,267.41,268.05,21465.0,249.1146,249.3471,248.6868,249.282,21465.0
2019-08-16 12:30:00,267.94,269.02,267.86,268.65,18644.0,249.1797,250.1841,249.1053,249.84,18644.0
2019-08-16 13:00:00,268.95,269.78,268.7,269.73,4800.0,250.119,250.8909,249.8865,250.8444,4800.0
2019-08-16 13:30:00,269.88,270.15,269.67,269.76,5102.0,250.9839,251.235,250.7886,250.8723,5102.0
2019-08-16 14:00:00,269.74,270.26,269.62,269.66,3157.0,250.8537,251.3373,250.7421,250.7793,3157.0
2019-08-16 14:30:00,269.53,269.74,269.09,269.55,5985.0,250.6584,250.8537,250.2492,250.677,5985.0
2019-08-16 15:00:00,269.61,270.35,269.56,270.24,5645.0,250.7328,251.421,250.6863,251.3187,5645.0
2019-08-16 15:30:00,270.18,270.52,269.11,269.31,35784.0,251.2629,251.5791,250.2678,250.4538,35784.0
2019-08-19 09:30:00,272.67,275.11,272.67,274.49,23755.0,253.5785,255.8477,253.5785,255.2711,23755.0
2019-08-19 10:00:00,274.39,274.61,272.73,273.77,15849.0,255.1781,255.3827,253.6343,254.6015,15849.0
2019-08-19 10:30:00,273.63,274.35,273.22,274.16,22425.0,254.4713,255.1409,254.09,254.9642,22425.0
2019-08-19 11:00:00,274.42,274.67,274.15,274.55,7078.0,255.206,255.4385,254.9549,255.3269,7078.0
2019-08-19 11:30:00,274.5,275.03,274.32,274.89,6132.0,255.2804,255.7733,255.113,255.6431,6132.0
2019-08-19 12:00:00,275.02,275.23,274.99,275.09,6467.0,255.764,255.9593,255.7361,255.8291,6467.0
2019-08-19 12:30:00,275.29,275.4,275.09,275.33,3467.0,256.0151,256.1174,255.8291,256.0523,3467.0
2019-08-19 13:00:00,275.22,276.1,274.99,275.73,20461.0,255.95,256.7684,255.7361,256.4243,20461.0
2019-08-19 13:30:00,275.59,275.59,275.0,275.33,3146.0,256.2941,256.2941,255.7454,256.0523,3146.0
2019-08-19 14:00:00,275.24,275.79,275.0,275.75,5911.0,255.9686,256.4801,255.7454,256.4429,5911.0
2019-08-19 14:30:00,275.68,275.93,275.21,275.78,6612.0,256.3778,256.6103,255.9407,256.4708,6612.0
2019-08-19 15:00:00,275.89,275.97,275.36,275.69,7832.0,256.5731,256.6475,256.0802,256.3871,7832.0
2019-08-19 15:30:00,275.68,276.22,275.39,275.39,34946.0,256.3778,256.88,256.1081,256.1081,34946.0
2019-08-20 09:30:00,275.23,276.14,274.13,275.27,13011.0,255.9593,256.8056,254.9363,255.9965,13011.0
2019-08-20 10:00:00,275.55,276.4,275.28,275.6,16201.0,256.2569,257.0474,256.0058,256.3034,16201.0
2019-08-20 10:30:00,275.38,276.78,275.14,276.78,21668.0,256.0988,257.4008,255.8756,257.4008,21668.0
2019-08-20 11:00:00,276.99,276.99,276.1,276.1,8022.0,257.5961,257.5961,256.7684,256.7684,8022.0
2019-08-20 11:30:00,275.94,276.18,275.19,275.99,12641.0,256.6196,256.8428,255.9221,256.6661,12641.0
2019-08-20 12:00:00,275.8,276.14,275.65,275.9,15539.0,256.4894,256.8056,256.3499,256.5824,15539.0
2019-08-20 12:30:00,275.87,275.87,275.21,275.6,8235.0,256.5545,256.5545,255.9407,256.3034,8235.0
2019-08-20 13:00:00,275.56,275.87,274.93,274.99,3335.0,256.2662,256.5545,255.6803,255.7361,3335.0
2019-08-20 13:30:00,275.05,275.06,274.34,274.47,9436.0,255.7919,255.8012,255.1316,255.2525,9436.0
2019-08-20 14:00:00,274.31,274.31,272.69,273.0,4900.0,255.1037,255.1037,253.5971,253.8854,4900.0
2019-08-20 14:30:00,272.98,273.56,272.95,273.4,7651.0,253.8668,254.4062,253.8389,254.2574,7651.0
2019-08-20 15:00:00,273.4,273.4,272.65,272.97,7761.0,254.2574,254.2574,253.5599,253.8575,7761.0
2019-08-20 15:30:00,273.08,273.17,271.73,272.2,36531.0,253.9598,254.0435,252.7044,253.1414,36531.0
2019-08-21 09:30:00,275.36,276.98,275.36,276.55,15188.0,256.0802,257.5868,256.0802,257.1869,15188.0
2019-08-21 10:00:00,276.55,276.83,275.84,276.29,9725.0,257.1869,257.4473,256.5266,256.9451,9725.0
2019-08-21 10:30:00,276.15,276.51,275.24,276.35,12943.0,256.8149,257.1497,255.9686,257.0009,12943.0
2019-08-21 11:00:00,276.13,277.66,275.94,277.34,17145.0,256.7963,258.2192,256.6196,257.9216,17145.0
2019-08-21 11:30:00,277.44,278.66,277.44,278.3,23505.0,258.0146,259.1491,258.0146,258.8143,23505.0
2019-08-21 12:00:00,278.43,278.43,275.99,276.29,8936.0,258.9352,258.9352,256.6661,256.9451,8936.0
2019-08-21 12:30:00,276.21,276.53,275.64,276.28,13760.0,256.8707,257.1683,256.3406,256.9358,13760.0
2019-08-21 13:00:00,276.28,276.59,275.36,275.5,7045.0,256.9358,257.2241,256.0802,256.2104,7045.0
2019-08-21 13:30:00,275.54,275.99,275.23,275.23,7450.0,256.2476,256.6661,255.9593,255.9593,7450.0
2019-08-21 14:00:00,275.23,275.96,274.5,275.78,9062.0,255.9593,256.6382,255.2804,256.4708,9062.0
2019-08-21 14:30:00,275.84,275.84,274.91,275.45,5457.0,256.5266,256.5266,255.6617,256.1639,5457.0
2019-08-21 15:00:00,275.4,275.89,275.21,275.68,5800.0,256.1174,256.5731,255.9407,256.3778,5800.0
2019-08-21 15:30:00,275.68,275.68,274.79,274.83,19877.0,256.3778,256.3778,255.5501,255.5873,19877.0
2019-08-22 09:30:00,275.68,275.72,273.06,274.7,14308.0,256.3778,256.415,253.9412,255.4664,14308.0
2019-08-22 10:00:00,274.48,274.48,272.94,273.09,8486.0,255.2618,255.2618,253.8296,253.9691,8486.0
2019-08-22 10:30:00,272.9,272.9,271.54,272.24,9125.0,253.7924,253.7924,252.5277,253.1786,9125.0
2019-08-22 11:00:00,272.56,273.78,272.41,272.69,8425.0,253.4762,254.6108,253.3367,253.5971,8425.0
2019-08-22 11:30:00,272.79,272.95,271.99,272.06,6832.0,253.6901,253.8389,252.9462,253.0112,6832.0
2019-08-22 12:00:00,272.05,272.83,271.97,272.25,10435.0,253.0019,253.7273,252.9276,253.1879,10435.0
2019-08-22 12:30:00,272.32,272.38,271.58,271.59,9507.0,253.253,253.3088,252.5649,252.5742,9507.0
2019-08-22 13:00:00,271.63,272.63,271.63,272.39,8138.0,252.6114,253.5413,252.6114,253.3181,8138.0
2019-08-22 13:30:00,272.41,273.26,272.28,272.51,15803.0,253.3367,254.1272,253.2158,253.4297,15803.0
2019-08-22 14:00:00,272.55,272.82,272.1,272.68,8591.0,253.4669,253.718,253.0484,253.5878,8591.0
2019-08-22 14:30:00,272.73,273.13,272.67,273.09,10431.0,253.6343,254.0063,253.5785,253.9691,10431.0
2019-08-22 15:00:00,273.03,273.21,272.51,273.02,19195.0,253.9133,254.0807,253.4297,253.904,19195.0
2019-08-22 15:30:00,273.03,273.73,272.7,272.91,37211.0,253.9133,254.5643,253.6064,253.8017,37211.0
2019-08-23 09:30:00,271.37,271.37,268.35,269.66,9070.0,252.3696,252.3696,249.561,250.7793,9070.0
2019-08-23 10:00:00,269.47,271.47,268.51,268.58,20986.0,250.6026,252.4626,249.7098,249.7749,20986.0
2019-08-23 10:30:00,268.32,270.71,268.32,269.77,8130.0,249.5331,251.7558,249.5331,250.8816,8130.0
2019-08-23 11:00:00,268.73,269.13,265.0,266.1,10806.0,249.9144,250.2864,246.4456,247.4685,10806.0
2019-08-23 11:30:00,265.87,266.26,265.12,265.82,4915.0,247.2547,247.6173,246.5572,247.2082,4915.0
2019-08-23 12:00:00,265.51,267.24,265.44,266.59,7049.0,246.9199,248.5287,246.8548,247.9242,7049.0
2019-08-23 12:30:00,266.72,267.26,265.68,266.13,6710.0,248.0451,248.5473,247.078,247.4964,6710.0
2019-08-23 13:00:00,265.85,266.15,265.37,265.69,6258.0,247.2361,247.515,246.7897,247.0873,6258.0
2019-08-23 13:30:00,265.52,266.91,265.52,266.69,6184.0,246.9292,248.2218,246.9292,248.0172,6184.0
2019-08-23 14:00:00,266.62,266.84,265.85,265.94,7559.0,247.9521,248.1567,247.2361,247.3198,7559.0
2019-08-23 14:30:00,266.2,266.93,265.56,266.92,12600.0,247.5615,248.2404,246.9664,248.2311,12600.0
2019-08-23 15:00:00,266.7,267.11,266.28,266.38,13849.0,248.0265,248.4078,247.6359,247.7289,13849.0
2019-08-23 15:30:00,266.41,266.8,264.65,266.1,60468.0,247.7568,248.1195,246.1201,247.4685,60468.0
2019-08-26 09:30:00,269.54,270.37,267.01,267.47,15440.0,250.6677,251.4396,248.3148,248.7426,15440.0
2019-08-26 10:00:00,267.64,267.71,265.77,266.82,5238.0,248.9007,248.9658,247.1617,248.1381,5238.0
2019-08-26 10:30:00,266.77,267.62,266.66,267.0,8210.0,248.0916,248.8821,247.9893,248.3055,8210.0
2019-08-26 11:00:00,266.99,267.65,266.85,267.36,5912.0,248.2962,248.91,248.166,248.6403,5912.0
2019-08-26 11:30:00,267.42,267.47,266.68,266.9,3230.0,248.6961,248.7426,248.0079,248.2125,3230.0
2019-08-26 12:00:00,267.27,268.32,267.27,268.02,2855.0,248.5566,249.5331,248.5566,249.2541,2855.0
2019-08-26 12:30:00,268.0,268.01,267.13,267.35,4364.0,249.2355,249.2448,248.4264,248.631,4364.0
2019-08-26 13:00:00,267.07,267.38,267.06,267.15,8209.0,248.3706,248.6589,248.3613,248.445,8209.0
2019-08-26 13:30:00,266.99,267.14,266.68,266.91,18975.0,248.2962,248.4357,248.0079,248.2218,18975.0
2019-08-26 14:00:00,266.99,267.13,266.44,266.59,6724.0,248.2962,248.4264,247.7847,247.9242,6724.0
2019-08-26 14:30:00,267.0,267.27,266.76,266.76,3630.0,248.3055,248.5566,248.0823,248.0823,3630.0
2019-08-26 15:00:00,266.94,267.25,266.58,266.68,5500.0,248.2497,248.538,247.9149,248.0079,5500.0
2019-08-26 15:30:00,266.75,267.55,266.57,267.55,22627.0,248.073,248.817,247.9056,248.817,22627.0
2019-08-27 09:30:00,269.87,269.87,267.85,268.57,5331.0,250.9746,250.9746,249.096,249.7656,5331.0
2019-08-27 10:00:00,268.63,268.63,267.89,268.37,4382.0,249.8214,249.8214,249.1332,249.5796,4382.0
2019-08-27 10:30:00,268.17,268.55,266.81,266.81,4454.0,249.3936,249.747,248.1288,248.1288,4454.0
2019-08-27 11:00:00,266.9,267.09,265.28,265.28,6669.0,248.2125,248.3892,246.706,246.706,6669.0
2019-08-27 11:30:00,265.41,266.48,265.41,266.35,5200.0,246.8269,247.8219,246.8269,247.701,5200.0
2019-08-27 12:00:00,266.19,266.24,265.24,265.25,7377.0,247.5522,247.5987,246.6688,246.6781,7377.0
2019-08-27 12:30:00,265.3,265.3,262.94,263.13,19596.0,246.7246,246.7246,244.5298,244.7065,19596.0
2019-08-27 13:00:00,262.88,264.24,262.88,264.24,5936.0,244.474,245.7388,244.474,245.7388,5936.0
2019-08-27 13:30:00,264.43,265.63,264.14,265.59,5580.0,245.9155,247.0315,245.6458,246.9943,5580.0
2019-08-27 14:00:00,265.6,265.79,264.85,265.07,14250.0,247.0036,247.1803,246.3061,246.5107,14250.0
2019-08-27 14:30:00,264.94,265.74,264.86,265.48,6811.0,246.3898,247.1338,246.3154,246.892,6811.0
2019-08-27 15:00:00,265.49,265.99,265.08,265.19,6113.0,246.9013,247.3663,246.52,246.6223,6113.0
2019-08-27 15:30:00,265.1,265.79,264.97,265.3,23699.0,246.5386,247.1803,246.4177,246.7246,23699.0
2019-08-28 09:30:00,265.06,266.52,263.0,266.5,12119.0,246.5014,247.8591,244.5856,247.8405,12119.0
2019-08-28 10:00:00,266.67,266.78,265.0,265.0,12314.0,247.9986,248.1009,246.4456,246.4456,12314.0
2019-08-28 10:30:00,265.25,266.88,265.25,266.4,11381.0,246.6781,248.1939,246.6781,247.7475,11381.0
2019-08-28 11:00:00,266.4,268.18,266.25,268.18,8150.0,247.7475,249.4029,247.608,249.4029,8150.0
2019-08-28 11:30:00,268.18,269.06,268.0,269.06,8731.0,249.4029,250.2213,249.2355,250.2213,8731.0
2019-08-28 12:00:00,269.05,269.05,268.7,268.7,2868.0,250.212,250.212,249.8865,249.8865,2868.0
2019-08-28 12:30:00,268.96,269.16,268.38,269.16,3557.0,250.1283,250.3143,249.5889,250.3143,3557.0
2019-08-28 13:00:00,269.07,269.3,268.69,269.21,4612.0,250.2306,250.4445,249.8772,250.3608,4612.0
2019-08-28 13:30:00,269.14,269.74,268.7,268.91,4599.0,250.2957,250.8537,249.8865,250.0818,4599.0
2019-08-28 14:00:00,268.97,269.03,268.59,268.9,5758.0,250.1376,250.1934,249.7842,250.0725,5758.0
2019-08-28 14:30:00,268.81,269.21,268.7,269.0,4537.0,249.9888,250.3608,249.8865,250.1655,4537.0
2019-08-28 15:00:00,268.9,268.96,267.8,267.81,12515.0,250.0725,250.1283,249.0495,249.0588,12515.0
2019-08-28 15:30:00,267.82,268.49,267.49,268.33,29070.0,249.0681,249.6912,248.7612,249.5424,29070.0
2019-08-29 09:30:00,271.42,273.62,271.3,272.21,6535.0,252.4161,254.462,252.3045,253.1507,6535.0
2019-08-29 10:00:00,272.29,272.49,271.48,271.78,6469.0,253.2251,253.4111,252.4719,252.7509,6469.0
2019-08-29 10:30:00,271.66,272.1,270.05,271.92,6115.0,252.6393,253.0484,251.142,252.8811,6115.0
2019-08-29 11:00:00,271.77,273.21,271.33,273.06,14001.0,252.7416,254.0807,252.3324,253.9412,14001.0
2019-08-29 11:30:00,272.99,274.26,272.82,273.86,9012.0,253.8761,255.0572,253.718,254.6852,9012.0
2019-08-29 12:00:00,273.59,273.71,273.07,273.53,3317.0,254.4341,254.5457,253.9505,254.3783,3317.0
2019-08-29 12:30:00,273.47,274.03,273.27,273.8,3186.0,254.3225,254.8433,254.1365,254.6294,3186.0
2019-08-29 13:00:00,273.81,273.81,273.0,273.0,9003.0,254.6387,254.6387,253.8854,253.8854,9003.0
2019-08-29 13:30:00,272.9,273.84,272.57,273.69,2611.0,253.7924,254.6666,253.4855,254.5271,2611.0
2019-08-29 14:00:00,273.62,274.25,273.62,274.1,4834.0,254.462,255.0479,254.462,254.9084,4834.0
2019-08-29 14:30:00,274.02,274.2,273.57,273.58,3000.0,254.834,255.0014,254.4155,254.4248,3000.0
2019-08-29 15:00:00,273.64,273.7,273.01,273.01,5397.0,254.4806,254.5364,253.8947,253.8947,5397.0
2019-08-29 15:30:00,273.09,273.47,272.83,273.35,28712.0,253.9691,254.3225,253.7273,254.2109,28712.0
2019-08-30 09:30:00,275.53,275.97,274.65,275.74,9059.0,256.2383,256.6475,255.4199,256.4336,9059.0
2019-08-30 10:00:00,275.78,277.86,275.78,276.41,4455.0,256.4708,258.4052,256.4708,257.0567,4455.0
2019-08-30 10:30:00,276.43,276.57,274.57,274.57,6125.0,257.0753,257.2055,255.3455,255.3455,6125.0
2019-08-30 11:00:00,274.5,274.5,273.6,273.8,3395.0,255.2804,255.2804,254.4434,254.6294,3395.0
2019-08-30 11:30:00,274.35,274.54,273.99,274.35,5681.0,255.1409,255.3176,254.8061,255.1409,5681.0
2019-08-30 12:00:00,274.43,274.58,274.17,274.17,2316.0,255.2153,255.3548,254.9735,254.9735,2316.0
2019-08-30 12:30:00,274.13,275.34,274.1,275.24,4662.0,254.9363,256.0616,254.9084,255.9686,4662.0
2019-08-30 13:00:00,275.16,275.32,274.26,274.39,4928.0,255.8942,256.043,255.0572,255.1781,4928.0
2019-08-30 13:30:00,274.31,274.33,273.69,273.7,6042.0,255.1037,255.1223,254.5271,254.5364,6042.0
2019-08-30 14:00:00,273.76,274.46,273.59,274.24,6549.0,254.5922,255.2432,254.4341,255.0386,6549.0
2019-08-30 14:30:00,274.29,274.29,273.33,273.47,4008.0,255.0851,255.0851,254.1923,254.3225,4008.0
2019-08-30 15:00:00,273.52,273.7,272.86,273.7,4695.0,254.369,254.5364,253.7552,254.5364,4695.0
2019-08-30 15:30:00,273.57,274.19,273.19,273.43,29120.0,254.4155,254.9921,254.0621,254.2853,29120.0
2019-09-03 09:30:00,271.52,271.52,268.73,269.55,13429.0,252.5091,252.5091,249.9144,250.677,13429.0
2019-09-03 10:00:00,269.51,269.51,264.89,265.92,25344.0,250.6398,250.6398,246.3433,247.3012,25344.0
2019-09-03 10:30:00,265.58,266.95,265.42,266.02,14034.0,246.985,248.259,246.8362,247.3942,14034.0
2019-09-03 11:00:00,266.08,266.08,263.84,264.19,10531.0,247.4499,247.4499,245.3668,245.6923,10531.0
2019-09-03 11:30:00,264.61,265.79,264.1,264.89,7252.0,246.0829,247.1803,245.6086,246.3433,7252.0
2019-09-03 12:00:00,264.7,265.19,264.64,264.81,5527.0,246.1666,246.6223,246.1108,246.2689,5527.0
2019-09-03 12:30:00,264.45,264.54,263.97,264.49,6727.0,245.9341,246.0178,245.4877,245.9713,6727.0
2019-09-03 13:00:00,264.57,264.66,264.08,264.15,7173.0,246.0457,246.1294,245.59,245.6551,7173.0
2019-09-03 13:30:00,264.25,264.76,263.83,264.01,16647.0,245.7481,246.2224,245.3575,245.5249,16647.0
2019-09-03 14:00:00,264.24,264.67,263.88,264.21,14094.0,245.7388,246.1387,245.404,245.7109,14094.0
2019-09-03 14:30:00,264.27,264.97,264.2,264.62,16961.0,245.7667,246.4177,245.7016,246.0922,16961.0
2019-09-03 15:00:00,264.59,265.9,264.58,265.74,8735.0,246.0643,247.2826,246.055,247.1338,8735.0
2019-09-03 15:30:00,265.81,266.5,265.62,266.17,40890.0,247.1989,247.8405,247.0222,247.5336,40890.0
2019-09-04 09:30:00,268.32,271.47,268.32,269.56,11628.0,249.5331,252.4626,249.5331,250.6863,11628.0
2019-09-04 10:00:00,269.98,269.98,268.09,268.46,5384.0,251.0769,251.0769,249.3192,249.6633,5384.0
2019-09-04 10:30:00,268.56,269.03,267.85,269.03,8317.0,249.7563,250.1934,249.096,250.1934,8317.0
2019-09-04 11:00:00,268.98,269.59,268.82,269.28,4174.0,250.1469,250.7142,249.9981,250.4259,4174.0
2019-09-04 11:30:00,269.24,269.7,268.8,269.28,2900.0,250.3887,250.8165,249.9795,250.4259,2900.0
2019-09-04 12:00:00,269.2,269.44,268.73,268.92,3513.0,250.3515,250.5747,249.9144,250.0911,3513.0
2019-09-04 12:30:00,269.02,269.39,268.72,269.39,2700.0,250.1841,250.5282,249.9051,250.5282,2700.0
2019-09-04 13:00:00,269.23,269.46,268.58,268.72,4798.0,250.3794,250.5933,249.7749,249.9051,4798.0
2019-09-04 13:30:00,268.86,268.86,267.62,268.28,5215.0,250.0353,250.0353,248.8821,249.4959,5215.0
2019-09-04 14:00:00,268.35,268.98,268.29,268.89,4285.0,249.561,250.1469,249.5052,250.0632,4285.0
2019-09-04 14:30:00,268.91,269.47,268.73,269.14,3999.0,250.0818,250.6026,249.9144,250.2957,3999.0
2019-09-04 15:00:00,269.19,269.39,268.68,268.77,7287.0,250.3422,250.5282,249.8679,249.9516,7287.0
2019-09-04 15:30:00,268.89,269.01,267.91,268.17,27069.0,250.0632,250.1748,249.1518,249.3936,27069.0
2019-09-05 09:30:00,270.9,276.36,270.9,276.16,19132.0,251.9325,257.0102,251.9325,256.8242,19132.0
2019-09-05 10:00:00,275.88,280.01,275.83,278.67,24439.0,256.5638,260.4046,256.5173,259.1584,24439.0
2019-09-05 10:30:00,278.35,279.77,278.35,278.84,9813.0,258.8608,260.1814,258.8608,259.3165,9813.0
2019-09-05 11:00:00,278.86,279.39,278.04,278.04,8433.0,259.3351,259.828,258.5725,258.5725,8433.0
2019-09-05 11:30:00,278.16,278.45,277.44,278.44,5531.0,258.6841,258.9538,258.0146,258.9445,5531.0
2019-09-05 12:00:00,278.22,278.62,276.63,276.7,14205.0,258.7399,259.1119,257.2613,257.3264,14205.0
2019-09-05 12:30:00,276.73,277.05,276.33,276.77,8717.0,257.3543,257.6519,256.9823,257.3915,8717.0
2019-09-05 13:00:00,276.75,276.89,275.45,275.68,18602.0,257.3729,257.5031,256.1639,256.3778,18602.0
2019-09-05 13:30:00,275.8,276.14,274.89,275.91,8535.0,256.4894,256.8056,255.6431,256.5917,8535.0
2019-09-05 14:00:00,275.75,276.34,275.47,276.28,5251.0,256.4429,256.9916,256.1825,256.9358,5251.0
2019-09-05 14:30:00,276.29,276.41,275.82,276.05,12599.0,256.9451,257.0567,256.508,256.7219,12599.0
2019-09-05 15:00:00,276.19,277.48,276.04,277.37,9812.0,256.8521,258.0518,256.7126,257.9495,9812.0
2019-09-05 15:30:00,277.47,277.81,276.66,276.77,22965.0,258.0425,258.3587,257.2892,257.3915,22965.0
2019-09-06 09:30:00,279.27,281.3,276.15,279.74,24336.0,259.7164,261.6043,256.8149,260.1535,24336.0
2019-09-06 10:00:00,279.3,279.95,278.43,279.7,12057.0,259.7443,260.3488,258.9352,260.1163,12057.0
2019-09-06 10:30:00,280.04,280.91,279.62,280.56,13534.0,260.4325,261.2416,260.0419,260.9161,13534.0
2019-09-06 11:00:00,280.42,280.42,279.26,279.35,13629.0,260.7859,260.7859,259.7071,259.7908,13629.0
2019-09-06 11:30:00,279.51,279.65,278.69,278.73,7310.0,259.9396,260.0698,259.177,259.2142,7310.0
2019-09-06 12:00:00,278.81,279.69,278.81,279.34,7421.0,259.2886,260.107,259.2886,259.7815,7421.0
2019-09-06 12:30:00,279.54,279.55,278.48,278.79,8730.0,259.9675,259.9768,258.9817,259.27,8730.0
2019-09-06 13:00:00,279.06,279.23,278.55,278.82,6371.0,259.5211,259.6792,259.0468,259.2979,6371.0
2019-09-06 13:30:00,279.05,279.53,278.95,279.11,5590.0,259.5118,259.9582,259.4188,259.5676,5590.0
2019-09-06 14:00:00,279.11,279.33,278.78,279.1,8278.0,259.5676,259.7722,259.2607,259.5583,8278.0
2019-09-06 14:30:00,279.24,280.0,278.84,278.88,9008.0,259.6885,260.3953,259.3165,259.3537,9008.0
2019-09-06 15:00:00,278.78,279.08,278.71,278.93,6479.0,259.2607,259.5397,259.1956,259.4002,6479.0
2019-09-06 15:30:00,278.92,278.98,278.03,278.2,20657.0,259.3909,259.4467,258.5632,258.7213,20657.0
2019-09-09 09:30:00,279.69,283.29,279.59,283.12,9579.0,260.107,263.455,260.014,263.2969,9579.0
2019-09-09 10:00:00,283.23,285.23,283.09,283.24,24165.0,263.3992,265.2591,263.269,263.4085,24165.0
2019-09-09 10:30:00,283.88,285.05,283.59,284.33,20746.0,264.0037,265.0917,263.734,264.4221,20746.0
2019-09-09 11:00:00,283.83,283.96,282.66,283.04,12026.0,263.9572,264.0781,262.8691,263.2225,12026.0
2019-09-09 11:30:00,282.85,282.85,281.62,282.31,9771.0,263.0458,263.0458,261.9019,262.5436,9771.0
2019-09-09 12:00:00,282.66,283.83,282.66,282.69,7469.0,262.8691,263.9572,262.8691,262.897,7469.0
2019-09-09 12:30:00,282.53,282.58,282.11,282.37,5890.0,262.7482,262.7947,262.3576,262.5994,5890.0
2019-09-09 13:00:00,282.25,283.1,282.24,282.87,9554.0,262.4878,263.2783,262.4785,263.0644,9554.0
2019-09-09 13:30:00,282.89,283.64,282.76,283.44,9527.0,263.083,263.7805,262.9621,263.5945,9527.0
2019-09-09 14:00:00,283.44,284.37,283.44,283.99,14741.0,263.5945,264.4593,263.5945,264.1059,14741.0
2019-09-09 14:30:00,284.02,284.96,283.93,284.76,15208.0,264.1338,265.008,264.0502,264.822,15208.0
2019-09-09 15:00:00,284.76,286.39,284.57,285.96,16541.0,264.822,266.3379,264.6453,265.938,16541.0
2019-09-09 15:30:00,285.96,286.25,285.54,285.89,39462.0,265.938,266.2077,265.5474,265.8729,39462.0
2019-09-10 09:30:00,282.36,284.0,280.56,283.86,21153.0,262.5901,264.1152,260.9161,263.9851,21153.0
2019-09-10 10:00:00,284.1,284.49,282.5,283.5,7700.0,264.2082,264.5709,262.7203,263.6503,7700.0
2019-09-10 10:30:00,283.7,286.11,283.7,285.9,27014.0,263.8363,266.0775,263.8363,265.8822,27014.0
2019-09-10 11:00:00,285.73,286.72,285.48,285.73,30254.0,265.7241,266.6448,265.4916,265.7241,30254.0
2019-09-10 11:30:00,285.73,287.78,285.55,287.14,8747.0,265.7241,267.6306,265.5567,267.0354,8747.0
2019-09-10 12:00:00,287.38,288.89,286.56,288.47,27926.0,267.2586,268.6629,266.496,268.2723,27926.0
2019-09-10 12:30:00,288.43,288.43,287.11,287.76,21651.0,268.2351,268.2351,267.0075,267.612,21651.0
2019-09-10 13:00:00,287.58,288.53,287.02,288.34,5386.0,267.4446,268.3281,266.9238,268.1514,5386.0
2019-09-10 13:30:00,288.34,289.45,288.34,289.22,6814.0,268.1514,269.1837,268.1514,268.9698,6814.0
2019-09-10 14:00:00,289.23,289.63,288.79,289.53,6155.0,268.9791,269.3511,268.5699,269.2581,6155.0
2019-09-10 14:30:00,289.43,290.08,289.29,289.91,11770.0,269.1651,269.7695,269.0349,269.6115,11770.0
2019-09-10 15:00:00,289.96,290.57,289.92,290.14,15368.0,269.6579,270.2252,269.6208,269.8253,15368.0
2019-09-10 15:30:00,290.08,291.51,290.06,290.77,60844.0,269.7695,271.0994,269.7509,270.4112,60844.0
2019-09-11 09:30:00,292.17,297.52,290.28,294.82,29370.0,271.7132,276.6886,269.9555,274.1777,29370.0
2019-09-11 10:00:00,294.62,295.36,292.63,292.92,22962.0,273.9917,274.6799,272.141,272.4107,22962.0
2019-09-11 10:30:00,293.21,294.31,292.76,293.35,21138.0,272.6804,273.7034,272.2619,272.8106,21138.0
2019-09-11 11:00:00,293.09,293.1,291.32,291.7,13658.0,272.5688,272.5781,270.9227,271.2761,13658.0
2019-09-11 11:30:00,292.29,292.92,291.96,292.43,10404.0,271.8248,272.4107,271.5179,271.955,10404.0
2019-09-11 12:00:00,292.62,293.01,291.81,292.28,8217.0,272.1317,272.4944,271.3784,271.8155,8217.0
2019-09-11 12:30:00,292.39,293.47,292.17,293.07,7603.0,271.9178,272.9222,271.7132,272.5502,7603.0
2019-09-11 13:00:00,293.15,293.67,292.74,293.57,6140.0,272.6246,273.1082,272.2433,273.0152,6140.0
2019-09-11 13:30:00,293.46,295.12,293.46,294.06,8230.0,272.9129,274.4567,272.9129,273.4709,8230.0
2019-09-11 14:00:00,294.3,294.4,293.45,293.81,10626.0,273.6941,273.7871,272.9036,273.2384,10626.0
2019-09-11 14:30:00,294.09,294.61,293.46,293.7,7198.0,273.4988,273.9824,272.9129,273.1361,7198.0
2019-09-11 15:00:00,293.72,294.74,293.68,294.66,9758.0,273.1547,274.1033,273.1175,274.0289,9758.0
2019-09-11 15:30:00,294.75,295.02,294.06,294.99,27273.0,274.1126,274.3637,273.4709,274.3358,27273.0
2019-09-12 09:30:00,294.93,294.93,292.31,293.26,6482.0,274.28,274.28,271.8434,272.7269,6482.0
2019-09-12 10:00:00,293.5,296.0,292.81,293.77,26805.0,272.9501,275.275,272.3084,273.2012,26805.0
2019-09-12 10:30:00,293.42,294.25,292.32,292.55,8375.0,272.8757,273.6476,271.8527,272.0666,8375.0
2019-09-12 11:00:00,291.97,292.38,291.57,292.09,13060.0,271.5272,271.9085,271.1552,271.6388,13060.0
2019-09-12 11:30:00,291.94,292.26,291.52,291.91,29138.0,271.4993,271.7969,271.1087,271.4714,29138.0
2019-09-12 12:00:00,291.99,292.22,291.11,292.11,10762.0,271.5458,271.7597,270.7274,271.6574,10762.0
2019-09-12 12:30:00,292.15,292.38,291.96,292.16,5123.0,271.6946,271.9085,271.5179,271.7039,5123.0
2019-09-12 13:00:00,292.32,292.85,291.66,292.04,6851.0,271.8527,272.3456,271.2389,271.5923,6851.0
2019-09-12 13:30:00,292.07,292.73,291.46,292.22,5713.0,271.6202,272.234,271.0529,271.7597,5713.0
2019-09-12 14:00:00,292.19,292.19,291.41,291.82,8175.0,271.7318,271.7318,271.0064,271.3877,8175.0
2019-09-12 14:30:00,291.69,293.52,291.69,293.16,8152.0,271.2668,272.9687,271.2668,272.6339,8152.0
2019-09-12 15:00:00,293.13,293.23,292.34,293.04,7401.0,272.606,272.699,271.8713,272.5223,7401.0
2019-09-12 15:30:00,293.16,293.91,293.04,293.64,34296.0,272.6339,273.3314,272.5223,273.0803,34296.0
2019-09-13 09:30:00,294.41,296.95,294.41,295.87,14653.0,273.7964,276.1585,273.7964,275.1542,14653.0
2019-09-13 10:00:00,295.99,297.0,295.73,296.61,8525.0,275.2657,276.205,275.024,275.8423,8525.0
2019-09-13 10:30:00,296.69,297.05,296.5,296.71,12072.0,275.9167,276.2515,275.74,275.9353,12072.0
2019-09-13 11:00:00,296.73,297.19,296.54,296.97,7119.0,275.9539,276.3817,275.7772,276.1771,7119.0
2019-09-13 11:30:00,297.07,297.86,296.93,297.49,9530.0,276.2701,277.0048,276.1399,276.6607,9530.0
2019-09-13 12:00:00,297.59,298.07,297.49,298.03,12006.0,276.7537,277.2001,276.6607,277.1629,12006.0
2019-09-13 12:30:00,298.17,298.48,296.52,296.63,48543.0,277.2931,277.5814,275.7586,275.8609,48543.0
2019-09-13 13:00:00,296.67,296.75,296.11,296.63,8654.0,275.8981,275.9725,275.3773,275.8609,8654.0
2019-09-13 13:30:00,296.79,296.83,295.64,295.98,6678.0,276.0097,276.0469,274.9403,275.2564,6678.0
2019-09-13 14:00:00,296.05,296.17,295.15,295.27,11130.0,275.3215,275.4331,274.4846,274.5962,11130.0
2019-09-13 14:30:00,294.99,295.96,294.83,295.06,13588.0,274.3358,275.2378,274.187,274.4009,13588.0
2019-09-13 15:00:00,295.14,295.65,294.83,294.88,13315.0,274.4753,274.9496,274.187,274.2335,13315.0
2019-09-13 15:30:00,295.06,295.81,295.06,295.53,27505.0,274.4009,275.0984,274.4009,274.838,27505.0
2019-09-16 09:30:00,294.73,294.73,292.46,294.4,19633.0,274.094,274.094,271.9829,273.7871,19633.0
2019-09-16 10:00:00,294.0,294.87,293.58,294.66,17344.0,273.4151,274.2242,273.0245,274.0289,17344.0
2019-09-16 10:30:00,294.74,296.55,294.66,296.04,10241.0,274.1033,275.7865,274.0289,275.3122,10241.0
2019-09-16 11:00:00,296.09,297.5,295.95,296.46,5259.0,275.3587,276.67,275.2285,275.7028,5259.0
2019-09-16 11:30:00,296.28,296.28,293.82,293.82,7398.0,275.5354,275.5354,273.2477,273.2477,7398.0
2019-09-16 12:00:00,293.94,294.4,293.69,293.69,3310.0,273.3593,273.7871,273.1268,273.1268,3310.0
2019-09-16 12:30:00,293.96,294.32,293.49,294.23,4625.0,273.3779,273.7127,272.9408,273.629,4625.0
2019-09-16 13:00:00,294.23,294.52,294.13,294.33,5512.0,273.629,273.8987,273.536,273.722,5512.0
2019-09-16 13:30:00,294.37,294.6,294.02,294.49,3800.0,273.7592,273.9731,273.4337,273.8708,3800.0
2019-09-16 14:00:00,294.55,294.8,293.91,294.77,6415.0,273.9266,274.1591,273.3314,274.1312,6415.0
2019-09-16 14:30:00,294.76,294.96,294.42,294.42,3416.0,274.1219,274.3079,273.8057,273.8057,3416.0
2019-09-16 15:00:00,294.56,295.29,294.52,295.01,10684.0,273.9359,274.6148,273.8987,274.3544,10684.0
2019-09-16 15:30:00,294.96,296.07,294.84,295.79,31574.0,274.3079,275.3401,274.1963,275.0798,31574.0
2019-09-17 09:30:00,293.97,294.47,289.93,290.42,21756.0,273.3872,273.8522,269.6301,270.0857,21756.0
2019-09-17 10:00:00,290.4,290.54,289.28,290.01,11654.0,270.0671,270.1973,269.0256,269.7044,11654.0
2019-09-17 10:30:00,290.26,290.42,289.27,289.51,6963.0,269.9369,270.0857,269.0163,269.2395,6963.0
2019-09-17 11:00:00,289.58,290.33,289.21,289.98,19424.0,269.3046,270.002,268.9605,269.6765,19424.0
2019-09-17 11:30:00,290.07,290.71,289.72,290.08,6618.0,269.7602,270.3554,269.4348,269.7695,6618.0
2019-09-17 12:00:00,290.13,290.65,289.59,290.08,9043.0,269.816,270.2996,269.3139,269.7695,9043.0
2019-09-17 12:30:00,290.02,290.07,289.08,289.13,4828.0,269.7137,269.7602,268.8396,268.8861,4828.0
2019-09-17 13:00:00,289.07,289.61,288.93,289.34,7517.0,268.8303,269.3325,268.7001,269.0814,7517.0
2019-09-17 13:30:00,289.36,289.85,289.2,289.57,10419.0,269.1,269.5557,268.9512,269.2953,10419.0
2019-09-17 14:00:00,289.63,289.65,289.17,289.34,11779.0,269.3511,269.3697,268.9233,269.0814,11779.0
2019-09-17 14:30:00,289.27,290.68,289.27,290.32,7341.0,269.0163,270.3275,269.0163,269.9927,7341.0
2019-09-17 15:00:00,290.26,291.31,290.26,291.31,9201.0,269.9369,270.9134,269.9369,270.9134,9201.0
2019-09-17 15:30:00,291.36,292.03,291.36,291.82,25427.0,270.9599,271.583,270.9599,271.3877,25427.0
2019-09-18 09:30:00,290.65,290.67,288.61,289.23,8812.0,270.2996,270.3182,268.4025,268.9791,8812.0
2019-09-18 10:00:00,289.05,291.56,289.0,291.56,7892.0,268.8117,271.1459,268.7652,271.1459,7892.0
2019-09-18 10:30:00,291.06,291.19,290.33,290.5,3792.0,270.6809,270.8018,270.002,270.1601,3792.0
2019-09-18 11:00:00,290.5,291.31,290.5,291.02,23892.0,270.1601,270.9134,270.1601,270.6437,23892.0
2019-09-18 11:30:00,291.0,291.32,290.15,291.32,9517.0,270.6251,270.9227,269.8346,270.9227,9517.0
2019-09-18 12:00:00,291.46,292.93,291.37,292.36,19287.0,271.0529,272.42,270.9692,271.8899,19287.0
2019-09-18 12:30:00,292.36,292.97,292.24,292.67,6201.0,271.8899,272.4572,271.7783,272.1782,6201.0
2019-09-18 13:00:00,292.62,292.88,291.78,291.79,4924.0,272.1317,272.3735,271.3505,271.3598,4924.0
2019-09-18 13:30:00,291.74,292.22,291.45,291.45,9540.0,271.3133,271.7597,271.0436,271.0436,9540.0
2019-09-18 14:00:00,291.2,293.21,290.82,290.93,9473.0,270.8111,272.6804,270.4577,270.56,9473.0
2019-09-18 14:30:00,290.83,291.48,290.61,290.94,8151.0,270.467,271.0715,270.2624,270.5693,8151.0
2019-09-18 15:00:00,290.87,291.49,290.46,291.36,9386.0,270.5042,271.0808,270.1229,270.9599,9386.0
2019-09-18 15:30:00,291.52,292.79,291.5,292.52,29002.0,271.1087,272.2898,271.0901,272.0387,29002.0
2019-09-19 09:30:00,291.77,293.34,290.52,291.14,8152.0,271.3412,272.8013,270.1787,270.7553,8152.0
2019-09-19 10:00:00,291.4,293.29,291.28,291.77,8111.0,270.9971,272.7548,270.8855,271.3412,8111.0
2019-09-19 10:30:00,292.24,293.05,292.06,292.06,7105.0,271.7783,272.5316,271.6109,271.6109,7105.0
2019-09-19 11:00:00,292.02,293.22,291.88,292.0,9718.0,271.5737,272.6897,271.4435,271.5551,9718.0
2019-09-19 11:30:00,292.08,292.96,292.07,292.61,7104.0,271.6295,272.4479,271.6202,272.1224,7104.0
2019-09-19 12:00:00,292.86,293.22,292.55,292.69,11591.0,272.3549,272.6897,272.0666,272.1968,11591.0
2019-09-19 12:30:00,292.64,293.33,292.64,293.19,4812.0,272.1503,272.792,272.1503,272.6618,4812.0
2019-09-19 13:00:00,293.12,293.58,292.98,293.58,5100.0,272.5967,273.0245,272.4665,273.0245,5100.0
2019-09-19 13:30:00,293.45,293.91,293.06,293.69,6526.0,272.9036,273.3314,272.5409,273.1268,6526.0
2019-09-19 14:00:00,293.69,294.73,293.68,294.55,9362.0,273.1268,274.094,273.1175,273.9266,9362.0
2019-09-19 14:30:00,294.36,294.36,292.4,292.4,19665.0,273.7499,273.7499,271.9271,271.9271,19665.0
2019-09-19 15:00:00,292.36,292.81,292.05,292.75,9409.0,271.8899,272.3084,271.6016,272.2526,9409.0
2019-09-19 15:30:00,292.69,293.02,291.75,292.16,44693.0,272.1968,272.5037,271.3226,271.7039,44693.0
2019-09-20 09:30:00,293.41,294.1,291.78,292.41,51343.0,272.8664,273.5081,271.3505,271.9364,51343.0
2019-09-20 10:00:00,292.68,294.66,292.67,294.46,9703.0,272.1875,274.0289,272.1782,273.8429,9703.0
2019-09-20 10:30:00,294.38,294.64,292.92,293.13,7638.0,273.7685,274.0103,272.4107,272.606,7638.0
2019-09-20 11:00:00,292.76,293.39,292.74,293.18,5101.0,272.2619,272.8478,272.2433,272.6525,5101.0
2019-09-20 11:30:00,293.19,293.19,292.59,293.07,6402.0,272.6618,272.6618,272.1038,272.5502,6402.0
2019-09-20 12:00:00,292.97,294.03,292.97,293.67,3548.0,272.4572,273.443,272.4572,273.1082,3548.0
2019-09-20 12:30:00,293.62,293.62,292.57,292.89,3203.0,273.0617,273.0617,272.0852,272.3828,3203.0
2019-09-20 13:00:00,292.96,292.96,289.6,290.37,19277.0,272.4479,272.4479,269.3232,270.0392,19277.0
2019-09-20 13:30:00,290.66,291.22,290.07,291.22,10829.0,270.3089,270.8297,269.7602,270.8297,10829.0
2019-09-20 14:00:00,291.37,291.62,290.42,291.62,17439.0,270.9692,271.2017,270.0857,271.2017,17439.0
2019-09-20 14:30:00,291.63,292.86,291.63,292.84,7993.0,271.211,272.3549,271.211,272.3363,7993.0
2019-09-20 15:00:00,292.74,292.82,291.93,291.93,12204.0,272.2433,272.3177,271.49,271.49,12204.0
2019-09-20 15:30:00,291.93,292.33,291.05,292.12,50129.0,271.49,271.862,270.6716,271.6667,50129.0
2019-09-23 09:30:00,289.96,293.38,289.67,291.81,21223.0,269.6579,272.8385,269.3883,271.3784,21223.0
2019-09-23 10:00:00,291.8,291.97,289.89,290.46,11266.0,271.3691,271.5272,269.5929,270.1229,11266.0
2019-09-23 10:30:00,290.53,291.2,289.93,290.42,25123.0,270.188,270.8111,269.6301,270.0857,25123.0
2019-09-23 11:00:00,290.41,291.63,290.18,291.13,7802.0,270.0764,271.211,269.8625,270.746,7802.0
2019-09-23 11:30:00,291.26,291.84,291.0,291.69,22478.0,270.8669,271.4063,270.6251,271.2668,22478.0
2019-09-23 12:00:00,291.73,291.88,291.22,291.45,33764.0,271.304,271.4435,270.8297,271.0436,33764.0
2019-09-23 12:30:00,291.65,292.53,291.64,292.53,4625.0,271.2296,272.048,271.2203,272.048,4625.0
2019-09-23 13:00:00,292.55,292.65,292.09,292.65,4109.0,272.0666,272.1596,271.6388,272.1596,4109.0
2019-09-23 13:30:00,292.67,293.22,292.31,293.07,7520.0,272.1782,272.6897,271.8434,272.5502,7520.0
2019-09-23 14:00:00,292.95,293.52,292.87,293.01,11556.0,272.4386,272.9687,272.3642,272.4944,11556.0
2019-09-23 14:30:00,293.04,293.14,292.41,292.43,6205.0,272.5223,272.6153,271.9364,271.955,6205.0
2019-09-23 15:00:00,292.46,293.09,292.43,292.93,8606.0,271.9829,272.5688,271.955,272.42,8606.0
2019-09-23 15:30:00,292.9,292.92,290.89,291.07,44541.0,272.3921,272.4107,270.5228,270.6902,44541.0
2019-09-24 09:30:00,291.85,292.01,290.47,290.64,9885.0,271.4156,271.5644,270.1322,270.2903,9885.0
2019-09-24 10:00:00,290.22,290.22,287.52,287.96,5787.0,269.8997,269.8997,267.3888,267.798,5787.0
2019-09-24 10:30:00,287.65,288.58,287.65,288.0,9921.0,267.5097,268.3746,267.5097,267.8352,9921.0
2019-09-24 11:00:00,287.86,288.35,286.47,286.47,12241.0,267.705,268.1607,266.4123,266.4123,12241.0
2019-09-24 11:30:00,286.64,286.77,285.68,286.71,10345.0,266.5704,266.6913,265.6776,266.6355,10345.0
2019-09-24 12:00:00,286.68,287.6,285.73,285.99,6854.0,266.6076,267.4632,265.7241,265.9659,6854.0
2019-09-24 12:30:00,286.1,286.1,284.56,284.75,5102.0,266.0682,266.0682,264.636,264.8127,5102.0
2019-09-24 13:00:00,284.81,285.25,283.92,284.38,5155.0,264.8685,265.2777,264.0409,264.4686,5155.0
2019-09-24 13:30:00,284.2,285.66,284.2,285.13,3640.0,264.3012,265.659,264.3012,265.1661,3640.0
2019-09-24 14:00:00,285.0,287.32,284.62,287.32,6378.0,265.0452,267.2028,264.6918,267.2028,6378.0
2019-09-24 14:30:00,287.28,287.28,285.75,286.16,12708.0,267.1656,267.1656,265.7427,266.124,12708.0
2019-09-24 15:00:00,286.3,287.11,286.05,286.42,5551.0,266.2542,267.0075,266.0217,266.3658,5551.0
2019-09-24 15:30:00,286.21,286.93,285.69,286.66,22585.0,266.1705,266.8401,265.6869,266.589,22585.0
2019-09-25 09:30:00,287.57,288.33,287.21,287.45,14996.0,267.4353,268.1421,267.1005,267.3237,14996.0
2019-09-25 10:00:00,287.28,288.61,286.2,287.69,10109.0,267.1656,268.4025,266.1612,267.5469,10109.0
2019-09-25 10:30:00,287.69,290.23,287.68,289.69,15220.0,267.5469,269.909,267.5376,269.4069,15220.0
2019-09-25 11:00:00,290.3,290.92,289.9,290.75,7945.0,269.9741,270.5507,269.6022,270.3926,7945.0
2019-09-25 11:30:00,290.81,290.81,289.74,290.22,4619.0,270.4484,270.4484,269.4534,269.8997,4619.0
2019-09-25 12:00:00,290.37,291.4,290.29,291.29,12361.0,270.0392,270.9971,269.9648,270.8948,12361.0
2019-09-25 12:30:00,291.32,291.61,291.04,291.59,7351.0,270.9227,271.1924,270.6623,271.1738,7351.0
2019-09-25 13:00:00,291.59,291.94,291.39,291.54,6707.0,271.1738,271.4993,270.9878,271.1273,6707.0
2019-09-25 13:30:00,291.63,291.63,291.36,291.53,4524.0,271.211,271.211,270.9599,271.118,4524.0
2019-09-25 14:00:00,291.51,292.36,291.51,292.11,4343.0,271.0994,271.8899,271.0994,271.6574,4343.0
2019-09-25 14:30:00,292.1,292.66,291.82,292.58,7154.0,271.6481,272.1689,271.3877,272.0945,7154.0
2019-09-25 15:00:00,292.36,292.62,291.65,292.0,9911.0,271.8899,272.1317,271.2296,271.5551,9911.0
2019-09-25 15:30:00,292.08,292.15,290.92,291.2,28340.0,271.6295,271.6946,270.5507,270.8111,28340.0
2019-09-26 09:30:00,290.52,290.53,288.7,289.87,7504.0,270.1787,270.188,268.4862,269.5743,7504.0
2019-09-26 10:00:00,289.22,290.78,289.19,290.39,8900.0,268.9698,270.4205,268.9419,270.0578,8900.0
2019-09-26 10:30:00,290.39,291.38,289.88,291.38,9079.0,270.0578,270.9785,269.5836,270.9785,9079.0
2019-09-26 11:00:00,291.52,291.6,290.47,291.4,13102.0,271.1087,271.1831,270.1322,270.9971,13102.0
2019-09-26 11:30:00,291.41,292.52,291.4,292.35,8418.0,271.0064,272.0387,270.9971,271.8806,8418.0
2019-09-26 12:00:00,292.27,293.4,292.27,293.4,5725.0,271.8062,272.8571,271.8062,272.8571,5725.0
2019-09-26 12:30:00,293.41,294.05,293.01,293.03,6489.0,272.8664,273.4616,272.4944,272.513,6489.0
2019-09-26 13:00:00,293.0,293.07,292.27,292.27,4553.0,272.4851,272.5502,271.8062,271.8062,4553.0
2019-09-26 13:30:00,292.26,293.03,292.14,292.85,8742.0,271.7969,272.513,271.6853,272.3456,8742.0
2019-09-26 14:00:00,292.96,294.17,292.82,293.76,9483.0,272.4479,273.5732,272.3177,273.1919,9483.0
2019-09-26 14:30:00,293.91,294.02,293.6,293.61,4800.0,273.3314,273.4337,273.0431,273.0524,4800.0
2019-09-26 15:00:00,293.71,294.6,293.54,294.34,13261.0,273.1454,273.9731,272.9873,273.7313,13261.0
2019-09-26 15:30:00,294.46,294.86,293.43,293.64,28093.0,273.8429,274.2149,272.885,273.0803,28093.0
2019-09-27 09:30:00,295.0,296.0,292.9,292.97,7725.0,274.3451,275.275,272.3921,272.4572,7725.0
2019-09-27 10:00:00,292.97,294.17,291.92,294.17,8277.0,272.4572,273.5732,271.4807,273.5732,8277.0
2019-09-27 10:30:00,294.28,295.34,294.02,295.12,7351.0,273.6755,274.6613,273.4337,274.4567,7351.0
2019-09-27 11:00:00,295.13,295.69,294.79,294.88,6099.0,274.466,274.9868,274.1498,274.2335,6099.0
2019-09-27 11:30:00,294.98,295.31,292.76,294.01,10404.0,274.3265,274.6334,272.2619,273.4244,10404.0
2019-09-27 12:00:00,293.64,294.08,293.04,293.19,6603.0,273.0803,273.4895,272.5223,272.6618,6603.0
2019-09-27 12:30:00,292.82,293.7,292.31,292.66,8306.0,272.3177,273.1361,271.8434,272.1689,8306.0
2019-09-27 13:00:00,292.58,293.99,292.37,293.88,7314.0,272.0945,273.4058,271.8992,273.3035,7314.0
2019-09-27 13:30:00,293.8,294.23,292.91,293.46,5847.0,273.2291,273.629,272.4014,272.9129,5847.0
2019-09-27 14:00:00,293.55,294.08,293.36,293.92,5800.0,272.9966,273.4895,272.8199,273.3407,5800.0
2019-09-27 14:30:00,293.8,293.96,293.21,293.35,5600.0,273.2291,273.3779,272.6804,272.8106,5600.0
2019-09-27 15:00:00,293.41,294.14,293.41,293.81,8092.0,272.8664,273.5453,272.8664,273.2384,8092.0
2019-09-27 15:30:00,293.89,295.15,293.88,294.88,34038.0,273.3128,274.4846,273.3035,274.2335,34038.0
2019-09-30 09:30:00,294.06,296.61,292.73,292.73,19959.0,273.4709,275.8423,272.234,272.234,19959.0
2019-09-30 10:00:00,293.67,294.91,293.03,293.78,17002.0,273.1082,274.2614,272.513,273.2105,17002.0
2019-09-30 10:30:00,294.03,294.55,293.06,294.53,7013.0,273.443,273.9266,272.5409,273.908,7013.0
2019-09-30 11:00:00,294.52,295.73,294.18,295.37,9882.0,273.8987,275.024,273.5825,274.6892,9882.0
2019-09-30 11:30:00,295.47,296.12,295.08,295.91,5790.0,274.7822,275.3866,274.4195,275.1914,5790.0
2019-09-30 12:00:00,295.98,296.33,295.69,295.79,7026.0,275.2564,275.5819,274.9868,275.0798,7026.0
2019-09-30 12:30:00,295.67,295.9,294.87,294.88,7962.0,274.9682,275.1821,274.2242,274.2335,7962.0
2019-09-30 13:00:00,294.88,295.92,294.87,295.44,6509.0,274.2335,275.2006,274.2242,274.7543,6509.0
2019-09-30 13:30:00,295.56,296.48,295.47,296.15,6333.0,274.8659,275.7214,274.7822,275.4145,6333.0
2019-09-30 14:00:00,296.13,296.8,295.93,296.8,16878.0,275.3959,276.019,275.2099,276.019,16878.0
2019-09-30 14:30:00,296.84,297.72,296.73,297.03,6915.0,276.0562,276.8746,275.9539,276.2329,6915.0
2019-09-30 15:00:00,296.86,297.62,296.78,297.33,9317.0,276.0748,276.7816,276.0004,276.5119,9317.0
2019-09-30 15:30:00,297.35,297.61,296.62,297.12,42881.0,276.5305,276.7723,275.8516,276.3166,42881.0
2019-10-01 09:30:00,300.12,303.77,298.55,302.51,30874.0,279.1066,282.501,277.6465,281.3292,30874.0
2019-10-01 10:00:00,302.49,302.49,295.04,295.63,33211.0,281.3106,281.3106,274.3823,274.931,33211.0
2019-10-01 10:30:00,295.75,296.76,294.8,295.27,14239.0,275.0426,275.9818,274.1591,274.5962,14239.0
2019-10-01 11:00:00,295.13,295.53,294.08,294.26,25185.0,274.466,274.838,273.4895,273.6569,25185.0
2019-10-01 11:30:00,294.37,294.55,292.11,292.48,16037.0,273.7592,273.9266,271.6574,272.0015,16037.0
2019-10-01 12:00:00,292.44,292.45,290.02,290.14,26755.0,271.9643,271.9736,269.7137,269.8253,26755.0
2019-10-01 12:30:00,290.33,291.51,290.09,290.23,10803.0,270.002,271.0994,269.7788,269.909,10803.0
2019-10-01 13:00:00,290.12,290.38,287.48,287.49,23646.0,269.8067,270.0485,267.3516,267.3609,23646.0
2019-10-01 13:30:00,287.51,287.58,281.89,283.9,53743.0,267.3795,267.4446,262.153,264.0223,53743.0
2019-10-01 14:00:00,283.98,285.93,282.43,284.7,44444.0,264.0966,265.9101,262.6552,264.7662,44444.0
2019-10-01 14:30:00,284.67,286.61,284.67,286.08,14894.0,264.7383,266.5425,264.7383,266.0496,14894.0
2019-10-01 15:00:00,286.08,286.38,285.04,285.84,17962.0,266.0496,266.3286,265.0824,265.8264,17962.0
2019-10-01 15:30:00,285.9,286.17,285.12,286.05,56580.0,265.8822,266.1333,265.1568,266.0217,56580.0
2019-10-02 09:30:00,282.97,283.17,278.78,280.83,46061.0,263.1574,263.3434,259.2607,261.1672,46061.0
2019-10-02 10:00:00,281.43,285.47,281.06,284.65,29976.0,261.7252,265.4823,261.3811,264.7197,29976.0
2019-10-02 10:30:00,284.45,285.48,283.03,285.48,17431.0,264.5337,265.4916,263.2132,265.4916,17431.0
2019-10-02 11:00:00,286.29,286.86,284.44,284.65,16591.0,266.2449,266.775,264.5244,264.7197,16591.0
2019-10-02 11:30:00,284.63,285.87,283.31,285.65,12895.0,264.7011,265.8543,263.4736,265.6497,12895.0
2019-10-02 12:00:00,285.65,285.65,284.58,285.01,11484.0,265.6497,265.6497,264.6546,265.0545,11484.0
2019-10-02 12:30:00,285.07,285.22,282.93,283.04,10869.0,265.1103,265.2498,263.1202,263.2225,10869.0
2019-10-02 13:00:00,283.05,285.13,282.81,284.77,11780.0,263.2318,265.1661,263.0086,264.8313,11780.0
2019-10-02 13:30:00,284.87,285.43,284.56,285.43,7361.0,264.9243,265.4451,264.636,265.4451,7361.0
2019-10-02 14:00:00,285.48,288.76,285.06,288.17,21131.0,265.4916,268.542,265.101,267.9933,21131.0
2019-10-02 14:30:00,288.08,288.49,287.21,287.44,13248.0,267.9096,268.2909,267.1005,267.3144,13248.0
2019-10-02 15:00:00,287.69,288.68,286.99,288.03,31475.0,267.5469,268.4676,266.8959,267.8631,31475.0
2019-10-02 15:30:00,287.96,288.23,287.24,287.35,67364.0,267.798,268.0491,267.1284,267.2307,67364.0
2019-10-03 09:30:00,286.2,288.86,286.2,286.66,16827.0,266.1612,268.635,266.1612,266.589,16827.0
2019-10-03 10:00:00,286.53,286.93,281.49,285.35,31608.0,266.4681,266.8401,261.781,265.3707,31608.0
2019-10-03 10:30:00,285.13,286.5,283.57,284.89,18857.0,265.1661,266.4402,263.7154,264.9429,18857.0
2019-10-03 11:00:00,284.76,288.48,284.62,287.08,25167.0,264.822,268.2816,264.6918,266.9796,25167.0
2019-10-03 11:30:00,286.92,286.92,283.1,284.72,13194.0,266.8308,266.8308,263.2783,264.7848,13194.0
2019-10-03 12:00:00,284.73,286.12,284.68,285.9,7256.0,264.7941,266.0868,264.7476,265.8822,7256.0
2019-10-03 12:30:00,285.78,286.87,285.74,286.87,8616.0,265.7706,266.7843,265.7334,266.7843,8616.0
2019-10-03 13:00:00,286.97,287.32,286.68,287.25,5328.0,266.8773,267.2028,266.6076,267.1377,5328.0
2019-10-03 13:30:00,287.37,288.3,287.27,288.11,6742.0,267.2493,268.1142,267.1563,267.9375,6742.0
2019-10-03 14:00:00,287.88,288.64,287.58,288.64,9264.0,267.7236,268.4304,267.4446,268.4304,9264.0
2019-10-03 14:30:00,288.56,288.83,287.97,288.36,8966.0,268.356,268.6071,267.8073,268.17,8966.0
2019-10-03 15:00:00,288.51,288.51,287.44,287.55,10095.0,268.3095,268.3095,267.3144,267.4167,10095.0
2019-10-03 15:30:00,287.58,288.79,287.3,288.75,35526.0,267.4446,268.5699,267.1842,268.5327,35526.0
2019-10-04 09:30:00,290.0,290.71,289.02,290.44,29260.0,269.6951,270.3554,268.7838,270.1043,29260.0
2019-10-04 10:00:00,291.01,291.37,289.22,289.24,9033.0,270.6344,270.9692,268.9698,268.9884,9033.0
2019-10-04 10:30:00,288.84,290.25,288.6,289.81,5243.0,268.6164,269.9276,268.3932,269.5185,5243.0
2019-10-04 11:00:00,289.66,290.85,289.33,290.74,6403.0,269.379,270.4856,269.0721,270.3833,6403.0
2019-10-04 11:30:00,290.6,291.71,290.6,291.55,3000.0,270.2531,271.2854,270.2531,271.1366,3000.0
2019-10-04 12:00:00,291.48,292.01,291.46,291.77,7057.0,271.0715,271.5644,271.0529,271.3412,7057.0
2019-10-04 12:30:00,291.55,291.55,290.38,290.82,6053.0,271.1366,271.1366,270.0485,270.4577,6053.0
2019-10-04 13:00:00,290.76,291.53,290.76,291.32,3359.0,270.4019,271.118,270.4019,270.9227,3359.0
2019-10-04 13:30:00,291.19,291.53,290.78,290.88,4424.0,270.8018,271.118,270.4205,270.5135,4424.0
2019-10-04 14:00:00,291.13,291.52,290.76,291.44,3741.0,270.746,271.1087,270.4019,271.0343,3741.0
2019-10-04 14:30:00,291.44,291.45,290.6,290.7,3942.0,271.0343,271.0436,270.2531,270.3461,3942.0
2019-10-04 15:00:00,290.67,291.02,290.41,290.93,8751.0,270.3182,270.6437,270.0764,270.56,8751.0
2019-10-04 15:30:00,291.18,291.66,290.95,291.22,29774.0,270.7925,271.2389,270.5786,270.8297,29774.0
2019-10-07 09:30:00,290.02,291.55,288.79,290.29,31723.0,269.7137,271.1366,268.5699,269.9648,31723.0
2019-10-07 10:00:00,290.19,292.37,289.93,291.93,17077.0,269.8718,271.8992,269.6301,271.49,17077.0
2019-10-07 10:30:00,291.79,291.85,290.83,291.21,10024.0,271.3598,271.4156,270.467,270.8204,10024.0
2019-10-07 11:00:00,291.15,292.35,291.05,291.05,6979.0,270.7646,271.8806,270.6716,270.6716,6979.0
2019-10-07 11:30:00,290.8,291.33,289.98,290.13,5607.0,270.4391,270.932,269.6765,269.816,5607.0
2019-10-07 12:00:00,290.35,290.99,290.03,290.99,7533.0,270.0206,270.6158,269.723,270.6158,7533.0
2019-10-07 12:30:00,290.98,291.11,290.57,290.78,5459.0,270.6065,270.7274,270.2252,270.4205,5459.0
2019-10-07 13:00:00,290.73,290.97,290.05,290.74,5190.0,270.374,270.5972,269.7416,270.3833,5190.0
2019-10-07 13:30:00,290.77,291.97,290.58,291.97,5923.0,270.4112,271.5272,270.2345,271.5272,5923.0
2019-10-07 14:00:00,291.93,291.93,290.63,291.31,5500.0,271.49,271.49,270.281,270.9134,5500.0
2019-10-07 14:30:00,291.14,291.2,288.37,289.69,8661.0,270.7553,270.8111,268.1793,269.4069,8661.0
2019-10-07 15:00:00,289.57,289.65,289.21,289.3,10636.0,269.2953,269.3697,268.9605,269.0442,10636.0
2019-10-07 15:30:00,289.49,289.86,288.89,289.15,22288.0,269.2209,269.565,268.6629,268.9047,22288.0
2019-10-08 09:30:00,285.87,288.26,279.24,282.42,22573.0,265.8543,268.077,259.6885,262.6459,22573.0
2019-10-08 10:00:00,282.46,284.13,282.01,282.13,30477.0,262.6831,264.2361,262.2646,262.3762,30477.0
2019-10-08 10:30:00,282.32,285.99,282.17,284.63,16688.0,262.5529,265.9659,262.4134,264.7011,16688.0
2019-10-08 11:00:00,284.48,284.98,283.05,283.23,13305.0,264.5616,265.0266,263.2318,263.3992,13305.0
2019-10-08 11:30:00,283.17,283.51,282.69,283.36,7127.0,263.3434,263.6596,262.897,263.5201,7127.0
2019-10-08 12:00:00,283.37,283.46,282.79,283.13,8281.0,263.5294,263.6131,262.99,263.3062,8281.0
2019-10-08 12:30:00,283.32,284.9,283.28,284.0,6809.0,263.4829,264.9522,263.4457,264.1152,6809.0
2019-10-08 13:00:00,284.0,284.34,283.1,284.0,13463.0,264.1152,264.4314,263.2783,264.1152,13463.0
2019-10-08 13:30:00,284.13,284.8,283.2,283.97,14808.0,264.2361,264.8592,263.3713,264.0873,14808.0
2019-10-08 14:00:00,283.67,284.13,283.34,283.9,5252.0,263.8084,264.2361,263.5015,264.0223,5252.0
2019-10-08 14:30:00,284.01,285.49,283.07,283.68,16749.0,264.1245,265.5009,263.2504,263.8177,16749.0
2019-10-08 15:00:00,283.86,284.71,283.43,284.35,10895.0,263.9851,264.7755,263.5852,264.4407,10895.0
2019-10-08 15:30:00,284.26,284.35,281.92,282.24,40160.0,264.357,264.4407,262.1809,262.4785,40160.0
2019-10-09 09:30:00,285.52,286.58,283.6,284.05,11295.0,265.5288,266.5146,263.7433,264.1617,11295.0
2019-10-09 10:00:00,283.77,284.54,283.27,284.28,8257.0,263.9014,264.6174,263.4364,264.3756,8257.0
2019-10-09 10:30:00,283.82,284.28,283.37,283.61,5610.0,263.9479,264.3756,263.5294,263.7526,5610.0
2019-10-09 11:00:00,283.59,284.0,282.84,282.84,8135.0,263.734,264.1152,263.0365,263.0365,8135.0
2019-10-09 11:30:00,283.08,283.5,282.52,283.02,11566.0,263.2597,263.6503,262.7389,263.2039,11566.0
2019-10-09 12:00:00,282.73,283.77,282.73,283.25,4046.0,262.9342,263.9014,262.9342,263.4178,4046.0
2019-10-09 12:30:00,283.2,283.44,282.72,283.37,4425.0,263.3713,263.5945,262.9249,263.5294,4425.0
2019-10-09 13:00:00,283.39,283.96,282.96,283.55,5932.0,263.548,264.0781,263.1481,263.6968,5932.0
2019-10-09 13:30:00,283.57,283.92,283.49,283.86,8001.0,263.7154,264.0409,263.641,263.9851,8001.0
2019-10-09 14:00:00,283.75,284.05,283.3,283.99,7447.0,263.8828,264.1617,263.4643,264.1059,7447.0
2019-10-09 14:30:00,284.1,285.01,283.81,284.53,4925.0,264.2082,265.0545,263.9386,264.6081,4925.0
2019-10-09 15:00:00,284.4,285.06,284.4,285.06,4649.0,264.4872,265.101,264.4872,265.101,4649.0
2019-10-09 15:30:00,285.06,285.36,283.92,284.0,27578.0,265.101,265.38,264.0409,264.1152,27578.0
2019-10-10 09:30:00,283.82,288.22,283.82,287.88,17563.0,263.9479,268.0398,263.9479,267.7236,17563.0
2019-10-10 10:00:00,287.71,289.98,287.67,289.77,19383.0,267.5655,269.6765,267.5283,269.4813,19383.0
2019-10-10 10:30:00,289.88,290.2,289.21,289.21,13522.0,269.5836,269.8811,268.9605,268.9605,13522.0
2019-10-10 11:00:00,289.18,289.52,288.21,288.33,7607.0,268.9326,269.2488,268.0305,268.1421,7607.0
2019-10-10 11:30:00,288.53,289.59,287.8,289.03,8139.0,268.3281,269.3139,267.6492,268.7931,8139.0
2019-10-10 12:00:00,289.09,289.1,288.23,288.34,4974.0,268.8489,268.8582,268.0491,268.1514,4974.0
2019-10-10 12:30:00,288.24,288.24,287.14,287.81,7331.0,268.0584,268.0584,267.0354,267.6585,7331.0
2019-10-10 13:00:00,288.04,288.72,287.76,288.3,7774.0,267.8724,268.5048,267.612,268.1142,7774.0
2019-10-10 13:30:00,288.15,288.26,287.3,287.81,7361.0,267.9747,268.077,267.1842,267.6585,7361.0
2019-10-10 14:00:00,287.89,287.93,285.92,287.07,10960.0,267.7329,267.7701,265.9008,266.9703,10960.0
2019-10-10 14:30:00,286.98,287.17,286.52,286.91,6066.0,266.8866,267.0633,266.4588,266.8215,6066.0
2019-10-10 15:00:00,286.72,287.36,286.72,287.22,10154.0,266.6448,267.24,266.6448,267.1098,10154.0
2019-10-10 15:30:00,287.26,289.13,287.18,288.72,51376.0,267.147,268.8861,267.0726,268.5048,51376.0
2019-10-11 09:30:00,304.0,310.87,302.0,308.78,206739.0,282.7149,289.1039,280.8549,287.1602,206739.0
2019-10-11 10:00:00,308.86,310.97,307.95,310.08,51427.0,287.2346,289.1969,286.3883,288.3692,51427.0
2019-10-11 10:30:00,310.12,310.79,308.56,308.77,28103.0,288.4064,289.0295,286.9556,287.1509,28103.0
2019-10-11 11:00:00,308.87,310.27,308.74,309.65,33073.0,287.2439,288.5459,287.123,287.9693,33073.0
2019-10-11 11:30:00,309.68,311.41,309.45,309.81,27939.0,287.9972,289.6061,287.7833,288.1181,27939.0
2019-10-11 12:00:00,309.72,310.2,308.78,310.06,29110.0,288.0344,288.4808,287.1602,288.3506,29110.0
2019-10-11 12:30:00,310.21,310.63,308.04,309.33,14484.0,288.4901,288.8807,286.472,287.6717,14484.0
2019-10-11 13:00:00,309.4,309.57,307.43,308.88,22616.0,287.7368,287.8949,285.9048,287.2532,22616.0
2019-10-11 13:30:00,308.88,309.99,308.29,308.9,16414.0,287.2532,288.2855,286.7045,287.2718,16414.0
2019-10-11 14:00:00,309.07,309.43,308.56,308.62,22887.0,287.4299,287.7647,286.9556,287.0114,22887.0
2019-10-11 14:30:00,308.43,309.32,308.02,308.48,22093.0,286.8347,287.6624,286.4534,286.8812,22093.0
2019-10-11 15:00:00,308.36,308.51,306.32,306.48,23431.0,286.7696,286.9091,284.8725,285.0213,23431.0
2019-10-11 15:30:00,306.39,307.2,305.12,305.13,57807.0,284.9376,285.6909,283.7565,283.7658,57807.0
2019-10-14 09:30:00,301.93,307.08,301.62,306.89,33138.0,280.7898,285.5793,280.5016,285.4026,33138.0
2019-10-14 10:00:00,306.86,307.37,305.5,306.0,38658.0,285.3747,285.849,284.1099,284.5749,38658.0
2019-10-14 10:30:00,306.13,307.1,305.75,307.1,6540.0,284.6958,285.5979,284.3424,285.5979,6540.0
2019-10-14 11:00:00,306.73,307.2,305.88,307.01,17340.0,285.2538,285.6909,284.4633,285.5142,17340.0
2019-10-14 11:30:00,306.97,307.33,306.3,306.59,13319.0,285.477,285.8118,284.8539,285.1236,13319.0
2019-10-14 12:00:00,306.66,308.65,306.5,308.57,12161.0,285.1887,287.0393,285.0399,286.9649,12161.0
2019-10-14 12:30:00,308.4,308.66,307.17,307.35,25793.0,286.8068,287.0486,285.663,285.8304,25793.0
2019-10-14 13:00:00,307.35,307.73,306.41,306.66,21420.0,285.8304,286.1838,284.9562,285.1887,21420.0
2019-10-14 13:30:00,306.51,306.51,305.02,305.67,8730.0,285.0492,285.0492,283.6635,284.268,8730.0
2019-10-14 14:00:00,305.63,307.05,305.51,306.8,5351.0,284.2308,285.5514,284.1192,285.3189,5351.0
2019-10-14 14:30:00,306.81,306.91,305.22,305.39,8367.0,285.3282,285.4212,283.8495,284.0076,8367.0
2019-10-14 15:00:00,305.4,305.89,305.13,305.71,9737.0,284.0169,284.4726,283.7658,284.3052,9737.0
2019-10-14 15:30:00,305.8,306.45,304.82,306.07,75118.0,284.3889,284.9934,283.4775,284.64,75118.0
2019-10-15 09:30:00,306.07,306.45,304.32,305.66,10333.0,284.64,284.9934,283.0125,284.2587,10333.0
2019-10-15 10:00:00,305.94,307.26,305.48,307.26,10349.0,284.5191,285.7467,284.0913,285.7467,10349.0
2019-10-15 10:30:00,306.94,308.07,306.86,307.89,17850.0,285.4491,286.4999,285.3747,286.3325,17850.0
2019-10-15 11:00:00,308.17,308.44,307.17,308.08,5217.0,286.5929,286.844,285.663,286.5092,5217.0
2019-10-15 11:30:00,307.91,308.88,307.65,308.64,7916.0,286.3511,287.2532,286.1094,287.03,7916.0
2019-10-15 12:00:00,308.59,309.08,308.32,308.92,8305.0,286.9835,287.4392,286.7324,287.2904,8305.0
2019-10-15 12:30:00,308.97,310.76,308.97,310.6,10822.0,287.3369,289.0016,287.3369,288.8528,10822.0
2019-10-15 13:00:00,310.59,310.59,309.29,309.29,11291.0,288.8435,288.8435,287.6345,287.6345,11291.0
2019-10-15 13:30:00,309.26,309.88,308.18,309.53,15096.0,287.6066,288.1832,286.6022,287.8577,15096.0
2019-10-15 14:00:00,309.25,309.35,308.66,309.11,9762.0,287.5973,287.6903,287.0486,287.4671,9762.0
2019-10-15 14:30:00,309.06,309.54,308.35,308.41,7973.0,287.4206,287.867,286.7603,286.8161,7973.0
2019-10-15 15:00:00,308.37,308.42,307.83,308.16,11209.0,286.7789,286.8254,286.2768,286.5836,11209.0
2019-10-15 15:30:00,308.13,308.13,307.27,307.34,44433.0,286.5557,286.5557,285.756,285.8211,44433.0
2019-10-16 09:30:00,306.85,310.28,306.85,308.29,6634.0,285.3654,288.5552,285.3654,286.7045,6634.0
2019-10-16 10:00:00,308.32,308.72,307.35,308.68,5918.0,286.7324,287.1044,285.8304,287.0672,5918.0
2019-10-16 10:30:00,309.19,309.25,308.58,308.99,3152.0,287.5415,287.5973,286.9742,287.3555,3152.0
2019-10-16 11:00:00,309.25,309.33,307.98,308.57,4980.0,287.5973,287.6717,286.4162,286.9649,4980.0
2019-10-16 11:30:00,308.35,309.12,308.29,308.59,5138.0,286.7603,287.4764,286.7045,286.9835,5138.0
2019-10-16 12:00:00,308.61,309.69,308.53,309.66,7300.0,287.0021,288.0065,286.9277,287.9786,7300.0
2019-10-16 12:30:00,309.8,309.86,309.32,309.41,5012.0,288.1088,288.1646,287.6624,287.7461,5012.0
2019-10-16 13:00:00,309.28,309.28,307.57,308.1,7704.0,287.6252,287.6252,286.035,286.5278,7704.0
2019-10-16 13:30:00,308.15,308.99,308.04,308.56,6111.0,286.5743,287.3555,286.472,286.9556,6111.0
2019-10-16 14:00:00,308.39,309.09,308.12,308.54,6491.0,286.7975,287.4485,286.5464,286.937,6491.0
2019-10-16 14:30:00,308.63,309.16,308.14,308.35,7790.0,287.0207,287.5136,286.565,286.7603,7790.0
2019-10-16 15:00:00,308.4,308.4,307.64,307.71,5302.0,286.8068,286.8068,286.1001,286.1652,5302.0
2019-10-16 15:30:00,307.76,308.44,307.66,307.94,29702.0,286.2117,286.844,286.1187,286.379,29702.0
2019-10-17 09:30:00,308.64,311.41,308.36,310.09,9226.0,287.03,289.6061,286.7696,288.3785,9226.0
2019-10-17 10:00:00,310.19,312.17,309.93,311.89,11983.0,288.4715,290.3129,288.2297,290.0525,11983.0
2019-10-17 10:30:00,311.88,311.99,309.12,309.95,10625.0,290.0432,290.1455,287.4764,288.2483,10625.0
2019-10-17 11:00:00,309.44,310.94,309.23,309.81,4524.0,287.774,289.169,287.5787,288.1181,4524.0
2019-10-17 11:30:00,309.55,309.57,308.71,309.55,7190.0,287.8763,287.8949,287.0951,287.8763,7190.0
2019-10-17 12:00:00,309.57,309.88,309.16,309.32,5044.0,287.8949,288.1832,287.5136,287.6624,5044.0
2019-10-17 12:30:00,309.35,309.94,309.34,309.88,5246.0,287.6903,288.239,287.681,288.1832,5246.0
2019-10-17 13:00:00,309.84,310.11,309.58,309.93,8702.0,288.146,288.3971,287.9042,288.2297,8702.0
2019-10-17 13:30:00,309.98,310.5,309.89,310.12,2230.0,288.2762,288.7598,288.1925,288.4064,2230.0
2019-10-17 14:00:00,310.12,310.22,309.56,309.92,6703.0,288.4064,288.4994,287.8856,288.2204,6703.0
2019-10-17 14:30:00,309.72,309.93,309.21,309.92,5128.0,288.0344,288.2297,287.5601,288.2204,5128.0
2019-10-17 15:00:00,309.97,310.27,309.71,310.03,10232.0,288.2669,288.5459,288.0251,288.3227,10232.0
2019-10-17 15:30:00,309.97,311.26,309.96,310.74,29688.0,288.2669,289.4666,288.2576,288.983,29688.0
2019-10-18 09:30:00,310.46,311.76,309.9,310.65,27453.0,288.7226,289.9316,288.2018,288.8993,27453.0
2019-10-18 10:00:00,310.86,311.78,310.61,311.03,7739.0,289.0946,289.9502,288.8621,289.2527,7739.0
2019-10-18 10:30:00,311.19,312.61,310.62,312.61,18924.0,289.4015,290.7221,288.8714,290.7221,18924.0
2019-10-18 11:00:00,312.5,313.02,312.09,313.02,11462.0,290.6198,291.1034,290.2385,291.1034,11462.0
2019-10-18 11:30:00,312.82,313.15,312.33,312.89,9010.0,290.9174,291.2243,290.4617,290.9825,9010.0
2019-10-18 12:00:00,312.7,313.25,311.71,312.44,17350.0,290.8058,291.3173,289.8851,290.564,17350.0
2019-10-18 12:30:00,312.47,313.0,311.79,311.94,29165.0,290.5919,291.0848,289.9595,290.099,29165.0
2019-10-18 13:00:00,312.0,313.02,311.9,312.79,19126.0,290.1548,291.1034,290.0618,290.8895,19126.0
2019-10-18 13:30:00,312.8,313.93,312.54,313.62,28472.0,290.8988,291.9496,290.657,291.6614,28472.0
2019-10-18 14:00:00,313.69,313.8,312.84,313.0,12542.0,291.7265,291.8288,290.936,291.0848,12542.0
2019-10-18 14:30:00,313.11,313.11,311.53,311.75,22720.0,291.1871,291.1871,289.7177,289.9223,22720.0
2019-10-18 15:00:00,311.75,311.83,310.63,310.94,18999.0,289.9223,289.9967,288.8807,289.169,18999.0
2019-10-18 15:30:00,310.94,311.17,309.75,310.08,89154.0,289.169,289.3829,288.0623,288.3692,89154.0
2019-10-21 09:30:00,313.46,315.4,312.18,314.07,26210.0,291.5126,293.3167,290.3222,292.0798,26210.0
2019-10-21 10:00:00,313.88,314.54,313.49,314.41,23861.0,291.9031,292.5169,291.5405,292.396,23861.0
2019-10-21 10:30:00,314.54,316.04,314.54,316.04,31254.0,292.5169,293.9119,292.5169,293.9119,31254.0
2019-10-21 11:00:00,315.96,316.31,315.01,315.81,16895.0,293.8375,294.163,292.954,293.698,16895.0
2019-10-21 11:30:00,315.72,316.52,315.6,316.22,19164.0,293.6143,294.3583,293.5027,294.0793,19164.0
2019-10-21 12:00:00,316.24,317.12,316.06,317.12,12251.0,294.0979,294.9163,293.9305,294.9163,12251.0
2019-10-21 12:30:00,317.17,317.5,316.1,316.47,10846.0,294.9628,295.2697,293.9677,294.3118,10846.0
2019-10-21 13:00:00,316.43,316.43,315.72,315.92,11140.0,294.2746,294.2746,293.6143,293.8003,11140.0
2019-10-21 13:30:00,315.87,316.09,315.33,315.55,20008.0,293.7538,293.9584,293.2516,293.4562,20008.0
2019-10-21 14:00:00,315.55,316.15,315.5,315.5,26355.0,293.4562,294.0142,293.4097,293.4097,26355.0
2019-10-21 14:30:00,315.54,316.16,314.71,316.07,52476.0,293.4469,294.0235,292.675,293.9398,52476.0
2019-10-21 15:00:00,316.11,317.06,315.84,316.99,25209.0,293.977,294.8605,293.7259,294.7954,25209.0
2019-10-21 15:30:00,316.99,317.09,316.12,316.78,54011.0,294.7954,294.8884,293.9863,294.6001,54011.0
2019-10-22 09:30:00,314.15,316.13,312.81,314.43,16641.0,292.1542,293.9956,290.9081,292.4146,16641.0
2019-10-22 10:00:00,314.88,315.38,314.13,314.35,20115.0,292.8331,293.2981,292.1356,292.3402,20115.0
2019-10-22 10:30:00,314.41,314.83,313.65,314.31,22994.0,292.396,292.7866,291.6893,292.303,22994.0
2019-10-22 11:00:00,314.29,315.21,314.23,314.97,27457.0,292.2844,293.14,292.2286,292.9168,27457.0
2019-10-22 11:30:00,314.89,315.26,314.31,314.53,15729.0,292.8424,293.1865,292.303,292.5076,15729.0
2019-10-22 12:00:00,314.53,317.39,314.52,317.32,13254.0,292.5076,295.1674,292.4983,295.1023,13254.0
2019-10-22 12:30:00,317.35,317.89,316.95,317.83,13604.0,295.1302,295.6324,294.7582,295.5766,13604.0
2019-10-22 13:00:00,317.84,317.94,316.86,317.39,16205.0,295.5859,295.6789,294.6745,295.1674,16205.0
2019-10-22 13:30:00,317.13,318.64,317.13,318.5,44845.0,294.9256,296.3299,294.9256,296.1997,44845.0
2019-10-22 14:00:00,318.53,320.51,318.2,319.7,30503.0,296.2276,298.0689,295.9207,297.3157,30503.0
2019-10-22 14:30:00,319.7,319.72,318.59,318.98,20457.0,297.3157,297.3343,296.2834,296.6461,20457.0
2019-10-22 15:00:00,319.12,319.79,318.99,319.51,39065.0,296.7763,297.3994,296.6554,297.139,39065.0
2019-10-22 15:30:00,319.54,319.6,318.4,319.14,58360.0,297.1669,297.2227,296.1067,296.7949,58360.0
2019-10-23 09:30:00,307.4,315.0,298.25,302.36,98211.0,285.8769,292.9447,277.3675,281.1897,98211.0
2019-10-23 10:00:00,302.07,306.29,299.08,305.75,66232.0,280.92,284.8446,278.1394,284.3424,66232.0
2019-10-23 10:30:00,304.76,307.33,303.92,306.78,18898.0,283.4217,285.8118,282.6405,285.3003,18898.0
2019-10-23 11:00:00,306.68,310.31,305.03,309.53,26922.0,285.2073,288.5831,283.6728,287.8577,26922.0
2019-10-23 11:30:00,308.31,310.22,306.51,309.58,39144.0,286.7231,288.4994,285.0492,287.9042,39144.0
2019-10-23 12:00:00,309.96,309.97,307.24,309.13,23634.0,288.2576,288.2669,285.7281,287.4857,23634.0
2019-10-23 12:30:00,308.96,311.58,307.82,311.25,20547.0,287.3276,289.7642,286.2675,289.4573,20547.0
2019-10-23 13:00:00,311.0,313.8,311.0,312.67,29407.0,289.2248,291.8288,289.2248,290.7779,29407.0
2019-10-23 13:30:00,313.09,314.26,312.39,312.79,32292.0,291.1685,292.2565,290.5175,290.8895,32292.0
2019-10-23 14:00:00,312.7,313.15,310.98,313.04,34343.0,290.8058,291.2243,289.2062,291.122,34343.0
2019-10-23 14:30:00,312.92,314.92,312.38,314.3,27754.0,291.0104,292.8703,290.5082,292.2937,27754.0
2019-10-23 15:00:00,314.13,314.72,312.28,312.95,28179.0,292.1356,292.6843,290.4152,291.0383,28179.0
2019-10-23 15:30:00,313.1,313.36,311.98,312.5,85560.0,291.1778,291.4196,290.1362,290.6198,85560.0
2019-10-24 09:30:00,313.89,316.5,310.49,316.27,37973.0,291.9124,294.3397,288.7505,294.1258,37973.0
2019-10-24 10:00:00,316.07,316.27,310.71,312.0,23248.0,293.9398,294.1258,288.9551,290.1548,23248.0
2019-10-24 10:30:00,311.47,313.31,310.78,313.31,18978.0,289.6619,291.3731,289.0202,291.3731,18978.0
2019-10-24 11:00:00,313.25,316.33,313.22,316.33,15268.0,291.3173,294.1816,291.2894,294.1816,15268.0
2019-10-24 11:30:00,316.17,316.17,313.57,314.29,10593.0,294.0328,294.0328,291.6149,292.2844,10593.0
2019-10-24 12:00:00,314.35,314.69,312.86,313.34,9046.0,292.3402,292.6564,290.9546,291.401,9046.0
2019-10-24 12:30:00,313.57,314.03,312.94,312.94,9765.0,291.6149,292.0426,291.029,291.029,9765.0
2019-10-24 13:00:00,312.98,313.43,312.66,313.04,7269.0,291.0662,291.4847,290.7686,291.122,7269.0
2019-10-24 13:30:00,313.04,313.8,312.66,313.78,11300.0,291.122,291.8288,290.7686,291.8102,11300.0
2019-10-24 14:00:00,313.93,314.69,313.04,314.25,31156.0,291.9496,292.6564,291.122,292.2472,31156.0
2019-10-24 14:30:00,314.34,314.73,314.25,314.6,8744.0,292.3309,292.6936,292.2472,292.5727,8744.0
2019-10-24 15:00:00,314.8,316.28,314.7,316.17,30810.0,292.7587,294.1351,292.6657,294.0328,30810.0
2019-10-24 15:30:00,316.33,316.43,315.12,315.18,42275.0,294.1816,294.2746,293.0563,293.1121,42275.0
2019-10-25 09:30:00,317.0,317.25,314.8,316.74,11680.0,294.8047,295.0372,292.7587,294.5629,11680.0
2019-10-25 10:00:00,315.02,318.58,315.02,317.59,14635.0,292.9633,296.2741,292.9633,295.3534,14635.0
2019-10-25 10:30:00,317.75,318.25,317.12,318.17,11073.0,295.5022,295.9672,294.9163,295.8928,11073.0
2019-10-25 11:00:00,318.2,319.95,318.2,319.79,12926.0,295.9207,297.5481,295.9207,297.3994,12926.0
2019-10-25 11:30:00,319.79,319.86,318.15,318.35,12787.0,297.3994,297.4644,295.8742,296.0602,12787.0
2019-10-25 12:00:00,318.42,319.02,317.88,318.97,6600.0,296.1253,296.6833,295.6231,296.6368,6600.0
2019-10-25 12:30:00,319.11,319.29,318.63,318.63,6700.0,296.767,296.9344,296.3206,296.3206,6700.0
2019-10-25 13:00:00,318.72,318.89,318.22,318.38,11263.0,296.4043,296.5624,295.9393,296.0881,11263.0
2019-10-25 13:30:00,318.48,319.15,318.3,319.09,5700.0,296.1811,296.8042,296.0137,296.7484,5700.0
2019-10-25 14:00:00,319.29,319.33,317.65,318.06,12754.0,296.9344,296.9716,295.4092,295.7905,12754.0
2019-10-25 14:30:00,318.06,318.56,317.76,318.32,9647.0,295.7905,296.2555,295.5115,296.0323,9647.0
2019-10-25 15:00:00,318.22,318.48,317.63,317.75,11497.0,295.9393,296.1811,295.3906,295.5022,11497.0
2019-10-25 15:30:00,317.67,318.55,317.3,317.3,57410.0,295.4278,296.2462,295.0837,295.0837,57410.0
2019-10-28 09:30:00,319.0,319.95,317.11,317.97,33636.0,296.6647,297.5481,294.907,295.7068,33636.0
2019-10-28 10:00:00,317.97,318.93,317.44,318.41,13323.0,295.7068,296.5996,295.2139,296.116,13323.0
2019-10-28 10:30:00,318.1,318.76,317.52,318.07,20172.0,295.8277,296.4415,295.2883,295.7998,20172.0
2019-10-28 11:00:00,317.98,318.22,315.69,316.97,27899.0,295.7161,295.9393,293.5864,294.7768,27899.0
2019-10-28 11:30:00,316.88,317.64,316.88,317.12,18067.0,294.6931,295.3999,294.6931,294.9163,18067.0
2019-10-28 12:00:00,317.36,317.45,316.7,316.81,38791.0,295.1395,295.2232,294.5257,294.628,38791.0
2019-10-28 12:30:00,316.7,316.7,315.98,315.98,8222.0,294.5257,294.5257,293.8561,293.8561,8222.0
2019-10-28 13:00:00,315.99,316.19,315.51,315.59,13249.0,293.8654,294.0514,293.419,293.4934,13249.0
2019-10-28 13:30:00,315.57,315.75,315.36,315.51,21559.0,293.4748,293.6422,293.2795,293.419,21559.0
2019-10-28 14:00:00,315.54,316.82,315.54,316.49,13226.0,293.4469,294.6373,293.4469,294.3304,13226.0
2019-10-28 14:30:00,316.57,316.82,316.31,316.71,6926.0,294.4048,294.6373,294.163,294.535,6926.0
2019-10-28 15:00:00,316.77,317.0,316.56,316.88,9106.0,294.5908,294.8047,294.3955,294.6931,9106.0
2019-10-28 15:30:00,316.77,317.06,316.18,316.36,37365.0,294.5908,294.8605,294.0421,294.2095,37365.0
2019-10-29 09:30:00,316.05,316.38,314.21,314.21,21787.0,293.9212,294.2281,292.21,292.21,21787.0
2019-10-29 10:00:00,314.06,314.39,312.58,312.58,12013.0,292.0705,292.3774,290.6942,290.6942,12013.0
2019-10-29 10:30:00,312.53,313.49,311.79,312.98,20554.0,290.6477,291.5405,289.9595,291.0662,20554.0
2019-10-29 11:00:00,313.07,314.24,312.63,312.75,11239.0,291.1499,292.2379,290.7407,290.8523,11239.0
2019-10-29 11:30:00,312.75,312.98,312.2,312.2,23284.0,290.8523,291.0662,290.3408,290.3408,23284.0
2019-10-29 12:00:00,311.88,313.27,311.88,313.27,13102.0,290.0432,291.3359,290.0432,291.3359,13102.0
2019-10-29 12:30:00,313.18,313.88,313.18,313.49,10982.0,291.2522,291.9031,291.2522,291.5405,10982.0
2019-10-29 13:00:00,313.59,313.78,312.7,312.86,21971.0,291.6335,291.8102,290.8058,290.9546,21971.0
2019-10-29 13:30:00,312.86,313.03,312.37,312.55,33149.0,290.9546,291.1127,290.4989,290.6663,33149.0
2019-10-29 14:00:00,312.56,313.02,312.36,312.82,31765.0,290.6756,291.1034,290.4896,290.9174,31765.0
2019-10-29 14:30:00,312.79,312.95,311.72,311.77,18007.0,290.8895,291.0383,289.8944,289.9409,18007.0
2019-10-29 15:00:00,311.82,312.52,311.82,312.31,13199.0,289.9874,290.6384,289.9874,290.4431,13199.0
2019-10-29 15:30:00,312.37,313.22,312.35,312.94,33345.0,290.4989,291.2894,290.4803,291.029,33345.0
2019-10-30 09:30:00,312.62,312.97,310.43,311.33,7381.0,290.7314,291.0569,288.6947,289.5317,7381.0
2019-10-30 10:00:00,311.5,311.78,309.43,309.45,8900.0,289.6898,289.9502,287.7647,287.7833,8900.0
2019-10-30 10:30:00,309.24,309.46,308.5,309.24,11520.0,287.588,287.7926,286.8998,287.588,11520.0
2019-10-30 11:00:00,309.14,309.14,307.54,307.68,7900.0,287.495,287.495,286.0071,286.1373,7900.0
2019-10-30 11:30:00,307.6,307.89,307.13,307.81,10566.0,286.0629,286.3325,285.6258,286.2582,10566.0
2019-10-30 12:00:00,307.85,308.43,307.73,307.88,5109.0,286.2954,286.8347,286.1838,286.3232,5109.0
2019-10-30 12:30:00,307.8,309.03,307.5,309.03,6300.0,286.2489,287.3927,285.9699,287.3927,6300.0
2019-10-30 13:00:00,309.09,309.17,308.43,309.13,7588.0,287.4485,287.5229,286.8347,287.4857,7588.0
2019-10-30 13:30:00,309.21,309.96,309.13,309.66,11632.0,287.5601,288.2576,287.4857,287.9786,11632.0
2019-10-30 14:00:00,309.3,310.76,309.0,310.0,22738.0,287.6438,289.0016,287.3648,288.2948,22738.0
2019-10-30 14:30:00,310.15,310.86,309.87,310.6,6904.0,288.4343,289.0946,288.1739,288.8528,6904.0
2019-10-30 15:00:00,310.63,310.85,310.17,310.25,14519.0,288.8807,289.0853,288.4529,288.5273,14519.0
2019-10-30 15:30:00,310.31,310.49,309.48,310.37,31230.0,288.5831,288.7505,287.8112,288.6389,31230.0
2019-10-31 09:30:00,309.87,310.85,308.39,309.6,12549.0,288.1739,289.0853,286.7975,287.9228,12549.0
2019-10-31 10:00:00,309.81,309.81,305.5,306.43,28533.0,288.1181,288.1181,284.1099,284.9748,28533.0
2019-10-31 10:30:00,306.31,308.53,305.81,308.38,12533.0,284.8632,286.9277,284.3982,286.7882,12533.0
2019-10-31 11:00:00,308.28,308.99,307.98,308.99,14794.0,286.6952,287.3555,286.4162,287.3555,14794.0
2019-10-31 11:30:00,309.07,310.13,308.4,309.95,6765.0,287.4299,288.4157,286.8068,288.2483,6765.0
2019-10-31 12:00:00,310.03,310.03,308.63,308.83,8960.0,288.3227,288.3227,287.0207,287.2067,8960.0
2019-10-31 12:30:00,308.73,308.98,307.62,307.62,6329.0,287.1137,287.3462,286.0815,286.0815,6329.0
2019-10-31 13:00:00,307.63,308.36,307.57,308.09,5005.0,286.0908,286.7696,286.035,286.5185,5005.0
2019-10-31 13:30:00,308.09,308.09,306.7,306.76,10128.0,286.5185,286.5185,285.2259,285.2817,10128.0
2019-10-31 14:00:00,306.84,306.98,306.25,306.6,12872.0,285.3561,285.4863,284.8074,285.1329,12872.0
2019-10-31 14:30:00,306.81,307.05,306.14,307.05,9422.0,285.3282,285.5514,284.7051,285.5514,9422.0
2019-10-31 15:00:00,307.16,307.75,307.12,307.34,7792.0,285.6537,286.2024,285.6165,285.8211,7792.0
2019-10-31 15:30:00,307.44,308.93,307.44,308.8,44799.0,285.9141,287.2997,285.9141,287.1788,44799.0
2019-11-01 09:30:00,312.14,313.13,309.88,312.72,18548.0,290.285,291.2057,288.1832,290.8244,18548.0
2019-11-01 10:00:00,312.44,315.2,311.4,314.42,17208.0,290.564,293.1307,289.5968,292.4053,17208.0
2019-11-01 10:30:00,314.44,314.96,314.0,314.61,11555.0,292.4239,292.9075,292.0147,292.582,11555.0
2019-11-01 11:00:00,314.82,315.65,314.37,315.37,9508.0,292.7773,293.5492,292.3588,293.2888,9508.0
2019-11-01 11:30:00,315.28,315.44,314.23,314.62,27336.0,293.2051,293.3539,292.2286,292.5913,27336.0
2019-11-01 12:00:00,314.55,314.61,313.8,314.5,8819.0,292.5262,292.582,291.8288,292.4797,8819.0
2019-11-01 12:30:00,314.77,315.61,314.51,315.57,8198.0,292.7308,293.512,292.489,293.4748,8198.0
2019-11-01 13:00:00,315.53,316.61,315.28,316.49,9549.0,293.4376,294.442,293.2051,294.3304,9549.0
2019-11-01 13:30:00,316.52,317.51,316.26,316.94,23706.0,294.3583,295.279,294.1165,294.7489,23706.0
2019-11-01 14:00:00,317.03,317.36,316.63,316.63,9855.0,294.8326,295.1395,294.4606,294.4606,9855.0
2019-11-01 14:30:00,316.79,317.78,316.72,317.13,15964.0,294.6094,295.5301,294.5443,294.9256,15964.0
2019-11-01 15:00:00,317.08,317.22,316.07,316.27,13432.0,294.8791,295.0093,293.9398,294.1258,13432.0
2019-11-01 15:30:00,316.32,317.83,316.09,317.73,54707.0,294.1723,295.5766,293.9584,295.4836,54707.0
2019-11-04 09:30:00,319.32,322.31,318.38,319.68,29659.0,296.9623,299.7429,296.0881,297.2971,29659.0
2019-11-04 10:00:00,319.49,319.49,317.64,318.04,5869.0,297.1204,297.1204,295.3999,295.7719,5869.0
2019-11-04 10:30:00,318.03,318.49,317.11,318.29,6002.0,295.7626,296.1904,294.907,296.0044,6002.0
2019-11-04 11:00:00,318.29,319.19,318.27,318.93,9414.0,296.0044,296.8414,295.9858,296.5996,9414.0
2019-11-04 11:30:00,318.83,318.98,317.97,318.5,7713.0,296.5066,296.6461,295.7068,296.1997,7713.0
2019-11-04 12:00:00,318.51,319.11,318.35,318.49,16767.0,296.209,296.767,296.0602,296.1904,16767.0
2019-11-04 12:30:00,318.47,318.48,317.67,318.1,7582.0,296.1718,296.1811,295.4278,295.8277,7582.0
2019-11-04 13:00:00,318.0,318.68,318.0,318.65,6041.0,295.7347,296.3671,295.7347,296.3392,6041.0
2019-11-04 13:30:00,318.46,319.16,318.45,319.03,7777.0,296.1625,296.8135,296.1532,296.6926,7777.0
2019-11-04 14:00:00,319.07,319.45,318.62,319.45,9930.0,296.7298,297.0832,296.3113,297.0832,9930.0
2019-11-04 14:30:00,319.47,319.79,319.11,319.17,8760.0,297.1018,297.3994,296.767,296.8228,8760.0
2019-11-04 15:00:00,319.22,319.22,318.4,318.46,16316.0,296.8693,296.8693,296.1067,296.1625,16316.0
2019-11-04 15:30:00,318.48,319.52,318.41,319.35,48902.0,296.1811,297.1483,296.116,296.9902,48902.0
2019-11-05 09:30:00,320.92,322.59,318.79,321.92,15649.0,298.4502,300.0033,296.4694,299.3802,15649.0
2019-11-05 10:00:00,322.08,323.45,320.95,321.57,10945.0,299.529,300.8031,298.4781,299.0547,10945.0
2019-11-05 10:30:00,321.61,322.13,320.87,321.97,13510.0,299.0919,299.5755,298.4037,299.4267,13510.0
2019-11-05 11:00:00,322.1,322.81,321.91,322.21,5995.0,299.5476,300.2079,299.3709,299.6499,5995.0
2019-11-05 11:30:00,322.56,322.8,322.18,322.57,11192.0,299.9754,300.1986,299.622,299.9847,11192.0
2019-11-05 12:00:00,322.7,324.92,322.4,323.59,30442.0,300.1056,302.1702,299.8266,300.9333,30442.0
2019-11-05 12:30:00,323.45,323.68,323.07,323.61,7255.0,300.8031,301.017,300.4497,300.9519,7255.0
2019-11-05 13:00:00,323.55,323.59,322.98,323.01,12307.0,300.8961,300.9333,300.366,300.3939,12307.0
2019-11-05 13:30:00,322.91,323.19,322.06,322.15,10062.0,300.3009,300.5613,299.5104,299.5941,10062.0
2019-11-05 14:00:00,322.09,322.4,321.89,321.98,9609.0,299.5383,299.8266,299.3523,299.436,9609.0
2019-11-05 14:30:00,321.99,322.51,321.8,322.03,14936.0,299.4453,299.9289,299.2686,299.4825,14936.0
2019-11-05 15:00:00,322.1,322.41,322.05,322.05,7303.0,299.5476,299.8359,299.5011,299.5011,7303.0
2019-11-05 15:30:00,322.07,322.99,322.07,322.48,24608.0,299.5197,300.3753,299.5197,299.901,24608.0
2019-11-06 09:30:00,322.73,323.73,320.14,323.73,16635.0,300.1335,301.0635,297.7248,301.0635,16635.0
2019-11-06 10:00:00,323.76,323.77,320.93,321.32,11452.0,301.0914,301.1007,298.4595,298.8222,11452.0
2019-11-06 10:30:00,321.62,322.0,320.96,321.99,17707.0,299.1012,299.4546,298.4874,299.4453,17707.0
2019-11-06 11:00:00,321.99,322.2,320.97,321.45,7889.0,299.4453,299.6406,298.4967,298.9431,7889.0
2019-11-06 11:30:00,321.69,321.98,320.07,320.36,4611.0,299.1663,299.436,297.6597,297.9294,4611.0
2019-11-06 12:00:00,320.61,320.76,318.33,318.48,7902.0,298.1619,298.3014,296.0416,296.1811,7902.0
2019-11-06 12:30:00,318.36,319.1,318.0,318.49,13059.0,296.0695,296.7577,295.7347,296.1904,13059.0
2019-11-06 13:00:00,318.8,319.96,318.58,319.96,5463.0,296.4787,297.5574,296.2741,297.5574,5463.0
2019-11-06 13:30:00,320.05,320.75,319.78,320.58,5003.0,297.6411,298.2921,297.3901,298.134,5003.0
2019-11-06 14:00:00,320.57,321.33,320.25,320.96,3232.0,298.1247,298.8315,297.8271,298.4874,3232.0
2019-11-06 14:30:00,320.94,321.01,320.46,320.52,4913.0,298.4688,298.5339,298.0224,298.0782,4913.0
2019-11-06 15:00:00,320.52,320.93,320.31,320.5,7049.0,298.0782,298.4595,297.8829,298.0596,7049.0
2019-11-06 15:30:00,320.51,321.34,320.28,321.26,38774.0,298.0689,298.8408,297.855,298.7664,38774.0
2019-11-07 09:30:00,321.94,322.69,320.36,321.15,11365.0,300.743,301.4437,299.2671,300.0051,11365.0
2019-11-07 10:00:00,320.55,320.55,318.53,319.06,9610.0,299.4446,299.4446,297.5576,298.0527,9610.0
2019-11-07 10:30:00,319.2,320.29,319.06,320.29,8730.0,298.1834,299.2017,298.0527,299.2017,8730.0
2019-11-07 11:00:00,320.2,320.38,319.72,319.87,4903.0,299.1176,299.2858,298.6692,298.8093,4903.0
2019-11-07 11:30:00,320.05,320.14,319.27,320.11,8117.0,298.9775,299.0616,298.2488,299.0335,8117.0
2019-11-07 12:00:00,319.99,320.95,319.57,320.95,7095.0,298.9214,299.8182,298.5291,299.8182,7095.0
2019-11-07 12:30:00,320.94,321.88,320.73,321.36,14247.0,299.8089,300.687,299.6127,300.2012,14247.0
2019-11-07 13:00:00,321.19,322.27,321.14,321.51,10899.0,300.0424,301.0513,299.9957,300.3414,10899.0
2019-11-07 13:30:00,321.42,321.77,321.21,321.44,4526.0,300.2573,300.5842,300.0611,300.276,4526.0
2019-11-07 14:00:00,321.54,323.0,321.52,322.53,5919.0,300.3694,301.7333,300.3507,301.2942,5919.0
2019-11-07 14:30:00,322.45,322.45,321.09,321.53,7519.0,301.2195,301.2195,299.949,300.36,7519.0
2019-11-07 15:00:00,321.78,321.9,321.34,321.47,9466.0,300.5936,300.7057,300.1825,300.304,9466.0
2019-11-07 15:30:00,321.42,321.46,320.33,320.5,49268.0,300.2573,300.2946,299.239,299.3979,49268.0
2019-11-08 09:30:00,320.71,321.21,318.97,318.97,16349.0,299.594,300.0611,297.9686,297.9686,16349.0
2019-11-08 10:00:00,318.7,320.73,318.25,319.97,13551.0,297.7164,299.6127,297.296,298.9028,13551.0
2019-11-08 10:30:00,319.92,321.5,319.82,321.34,18532.0,298.856,300.332,298.7626,300.1825,18532.0
2019-11-08 11:00:00,321.5,322.0,321.37,321.97,10611.0,300.332,300.7991,300.2106,300.7711,10611.0
2019-11-08 11:30:00,321.88,322.75,321.24,322.63,11013.0,300.687,301.4997,300.0891,301.3876,11013.0
2019-11-08 12:00:00,322.65,324.0,322.58,323.74,10026.0,301.4063,302.6674,301.3409,302.4245,10026.0
2019-11-08 12:30:00,323.63,324.31,323.55,323.77,8141.0,302.3218,302.957,302.247,302.4526,8141.0
2019-11-08 13:00:00,323.71,324.23,323.54,324.14,8350.0,302.3965,302.8823,302.2377,302.7982,8350.0
2019-11-08 13:30:00,324.14,324.62,324.12,324.18,6032.0,302.7982,303.2466,302.7795,302.8356,6032.0
2019-11-08 14:00:00,324.25,324.61,323.87,323.88,7542.0,302.9009,303.2372,302.546,302.5553,7542.0
2019-11-08 14:30:00,324.07,324.47,323.82,324.34,8101.0,302.7328,303.1065,302.4993,302.985,8101.0
2019-11-08 15:00:00,324.33,324.4,323.52,323.59,8760.0,302.9757,303.0411,302.219,302.2844,8760.0
2019-11-08 15:30:00,323.63,325.1,323.63,324.92,46267.0,302.3218,303.695,302.3218,303.5268,46267.0
2019-11-11 09:30:00,322.47,324.23,322.13,323.24,6532.0,301.2381,302.8823,300.9205,301.9574,6532.0
2019-11-11 10:00:00,322.8,326.32,322.79,325.82,9308.0,301.5464,304.8347,301.5371,304.3676,9308.0
2019-11-11 10:30:00,325.67,326.07,325.08,326.01,13600.0,304.2275,304.6011,303.6763,304.5451,13600.0
2019-11-11 11:00:00,325.94,326.16,325.12,325.34,12440.0,304.4797,304.6852,303.7137,303.9192,12440.0
2019-11-11 11:30:00,325.34,325.96,325.34,325.79,6201.0,303.9192,304.4984,303.9192,304.3396,6201.0
2019-11-11 12:00:00,325.98,326.51,325.89,326.27,4420.0,304.517,305.0121,304.433,304.7879,4420.0
2019-11-11 12:30:00,326.52,326.74,326.18,326.54,5092.0,305.0215,305.227,304.7039,305.0402,5092.0
2019-11-11 13:00:00,326.49,327.72,326.46,327.15,7887.0,304.9935,306.1425,304.9654,305.61,7887.0
2019-11-11 13:30:00,327.03,327.2,326.87,326.93,4001.0,305.4979,305.6567,305.3484,305.4045,4001.0
2019-11-11 14:00:00,326.91,327.16,326.72,326.76,4716.0,305.3858,305.6194,305.2083,305.2457,4716.0
2019-11-11 14:30:00,326.69,327.07,326.65,326.97,5052.0,305.1803,305.5353,305.1429,305.4419,5052.0
2019-11-11 15:00:00,327.16,327.49,327.05,327.46,6209.0,305.6194,305.9276,305.5166,305.8996,6209.0
2019-11-11 15:30:00,327.42,327.42,326.55,327.12,22725.0,305.8622,305.8622,305.0495,305.582,22725.0
2019-11-12 09:30:00,326.96,326.96,323.22,324.41,17865.0,305.4325,305.4325,301.9388,303.0504,17865.0
2019-11-12 10:00:00,324.65,326.23,324.65,326.16,8269.0,303.2746,304.7506,303.2746,304.6852,8269.0
2019-11-12 10:30:00,326.18,327.4,326.16,326.72,12465.0,304.7039,305.8435,304.6852,305.2083,12465.0
2019-11-12 11:00:00,326.71,327.76,326.55,326.9,9773.0,305.199,306.1798,305.0495,305.3765,9773.0
2019-11-12 11:30:00,326.82,327.06,325.82,325.98,8994.0,305.3017,305.5259,304.3676,304.517,8994.0
2019-11-12 12:00:00,326.1,327.03,326.09,326.42,4397.0,304.6291,305.4979,304.6198,304.9281,4397.0
2019-11-12 12:30:00,326.34,326.65,325.39,326.0,13139.0,304.8533,305.1429,303.9659,304.5357,13139.0
2019-11-12 13:00:00,326.1,326.91,326.03,326.03,10726.0,304.6291,305.3858,304.5638,304.5638,10726.0
2019-11-12 13:30:00,325.77,326.0,325.66,325.86,10750.0,304.3209,304.5357,304.2181,304.4049,10750.0
2019-11-12 14:00:00,325.87,325.87,324.74,325.0,4470.0,304.4143,304.4143,303.3587,303.6016,4470.0
2019-11-12 14:30:00,324.94,325.79,324.58,324.58,5004.0,303.5455,304.3396,303.2092,303.2092,5004.0
2019-11-12 15:00:00,324.73,325.16,324.63,325.14,5390.0,303.3493,303.751,303.2559,303.7324,5390.0
2019-11-12 15:30:00,325.26,325.5,324.7,325.44,22915.0,303.8444,304.0686,303.3213,304.0126,22915.0
2019-11-13 09:30:00,323.91,324.73,322.88,324.67,6871.0,302.5833,303.3493,301.6212,303.2933,6871.0
2019-11-13 10:00:00,324.85,325.63,323.62,323.89,8926.0,303.4614,304.1901,302.3124,302.5647,8926.0
2019-11-13 10:30:00,324.08,324.33,323.34,323.81,2125.0,302.7421,302.9757,302.0509,302.4899,2125.0
2019-11-13 11:00:00,323.95,324.4,323.57,323.75,2825.0,302.6207,303.0411,302.2657,302.4339,2825.0
2019-11-13 11:30:00,323.77,323.95,323.34,323.43,5206.0,302.4526,302.6207,302.0509,302.1349,5206.0
2019-11-13 12:00:00,323.44,323.94,323.02,323.54,3500.0,302.1443,302.6114,301.7519,302.2377,3500.0
2019-11-13 12:30:00,323.66,324.12,323.23,323.23,4918.0,302.3498,302.7795,301.9481,301.9481,4918.0
2019-11-13 13:00:00,323.64,324.13,323.33,323.95,2421.0,302.3311,302.7889,302.0415,302.6207,2421.0
2019-11-13 13:30:00,323.89,324.59,323.63,323.68,4906.0,302.5647,303.2186,302.3218,302.3685,4906.0
2019-11-13 14:00:00,323.35,323.82,322.2,322.21,10996.0,302.0602,302.4993,300.9859,300.9953,10996.0
2019-11-13 14:30:00,322.24,322.32,321.37,321.45,7831.0,301.0233,301.098,300.2106,300.2853,7831.0
2019-11-13 15:00:00,321.77,322.67,321.65,322.26,4224.0,300.5842,301.425,300.4721,301.042,4224.0
2019-11-13 15:30:00,322.29,322.66,321.78,322.62,13213.0,301.07,301.4156,300.5936,301.3783,13213.0
2019-11-14 09:30:00,322.42,323.14,320.88,322.79,5056.0,301.1914,301.864,299.7528,301.5371,5056.0
2019-11-14 10:00:00,322.27,324.97,322.27,324.52,4486.0,301.0513,303.5735,301.0513,303.1532,4486.0
2019-11-14 10:30:00,324.43,324.62,323.63,324.0,6200.0,303.0691,303.2466,302.3218,302.6674,6200.0
2019-11-14 11:00:00,323.82,324.58,323.23,323.62,6300.0,302.4993,303.2092,301.9481,302.3124,6300.0
2019-11-14 11:30:00,323.44,323.76,322.21,322.46,4730.0,302.1443,302.4432,300.9953,301.2288,4730.0
2019-11-14 12:00:00,322.46,323.05,322.46,322.78,5710.0,301.2288,301.78,301.2288,301.5277,5710.0
2019-11-14 12:30:00,322.8,323.63,322.71,323.53,8317.0,301.5464,302.3218,301.4623,302.2284,8317.0
2019-11-14 13:00:00,323.46,323.52,322.74,322.74,8420.0,302.163,302.219,301.4904,301.4904,8420.0
2019-11-14 13:30:00,322.7,322.87,321.43,321.57,25710.0,301.453,301.6118,300.2666,300.3974,25710.0
2019-11-14 14:00:00,321.82,321.94,320.8,320.8,7805.0,300.6309,300.743,299.6781,299.6781,7805.0
2019-11-14 14:30:00,320.79,322.03,320.75,321.85,6091.0,299.6688,300.8271,299.6314,300.659,6091.0
2019-11-14 15:00:00,321.69,321.95,320.92,321.02,21023.0,300.5095,300.7524,299.7902,299.8836,21023.0
2019-11-14 15:30:00,321.2,322.6,320.66,322.41,36452.0,300.0518,301.3596,299.5473,301.1821,36452.0
2019-11-15 09:30:00,324.87,325.11,321.79,322.81,10889.0,303.4801,303.7043,300.6029,301.5558,10889.0
2019-11-15 10:00:00,322.81,323.26,321.43,321.74,4738.0,301.5558,301.9761,300.2666,300.5562,4738.0
2019-11-15 10:30:00,321.64,322.52,321.64,322.52,4950.0,300.4628,301.2849,300.4628,301.2849,4950.0
2019-11-15 11:00:00,322.97,323.56,322.35,323.09,4024.0,301.7052,302.2564,301.126,301.8173,4024.0
2019-11-15 11:30:00,323.46,324.35,323.45,324.35,7464.0,302.163,302.9944,302.1536,302.9944,7464.0
2019-11-15 12:00:00,324.6,324.94,324.0,324.03,12456.0,303.2279,303.5455,302.6674,302.6954,12456.0
2019-11-15 12:30:00,323.9,324.15,323.56,323.65,6800.0,302.574,302.8075,302.2564,302.3405,6800.0
2019-11-15 13:00:00,323.6,323.63,322.98,323.17,4724.0,302.2937,302.3218,301.7146,301.8921,4724.0
2019-11-15 13:30:00,323.25,323.25,322.1,322.2,16602.0,301.9668,301.9668,300.8925,300.9859,16602.0
2019-11-15 14:00:00,322.24,322.33,321.8,321.9,17874.0,301.0233,301.1074,300.6123,300.7057,17874.0
2019-11-15 14:30:00,321.74,323.22,321.62,322.85,7522.0,300.5562,301.9388,300.4441,301.5931,7522.0
2019-11-15 15:00:00,322.79,323.65,322.77,323.23,20794.0,301.5371,302.3405,301.5184,301.9481,20794.0
2019-11-15 15:30:00,323.18,323.45,322.75,323.44,31472.0,301.9014,302.1536,301.4997,302.1443,31472.0
2019-11-18 09:30:00,322.12,322.54,320.93,321.48,12370.0,300.9112,301.3035,299.7995,300.3133,12370.0
2019-11-18 10:00:00,321.48,322.7,320.62,320.62,6302.0,300.3133,301.453,299.51,299.51,6302.0
2019-11-18 10:30:00,320.62,320.86,319.57,319.64,6119.0,299.51,299.7342,298.5291,298.5945,6119.0
2019-11-18 11:00:00,319.62,319.88,318.84,319.14,4100.0,298.5758,298.8187,297.8472,298.1274,4100.0
2019-11-18 11:30:00,319.28,319.3,318.85,318.93,2602.0,298.2582,298.2769,297.8565,297.9312,2602.0
2019-11-18 12:00:00,318.93,319.36,318.5,318.5,6695.0,297.9312,298.3329,297.5295,297.5295,6695.0
2019-11-18 12:30:00,318.6,318.87,317.6,317.63,6320.0,297.623,297.8752,296.6888,296.7168,6320.0
2019-11-18 13:00:00,317.67,317.72,316.93,316.93,17636.0,296.7542,296.8009,296.0629,296.0629,17636.0
2019-11-18 13:30:00,316.99,317.84,316.77,317.34,24754.0,296.119,296.913,295.9134,296.4459,24754.0
2019-11-18 14:00:00,317.37,317.37,316.92,316.92,14028.0,296.4739,296.4739,296.0536,296.0536,14028.0
2019-11-18 14:30:00,316.98,317.03,316.0,316.2,34748.0,296.1096,296.1563,295.1941,295.381,34748.0
2019-11-18 15:00:00,316.26,317.17,316.13,316.97,32178.0,295.437,296.2871,295.3156,296.1003,32178.0
2019-11-18 15:30:00,316.96,317.51,316.81,317.43,54770.0,296.0909,296.6047,295.9508,296.53,54770.0
2019-11-19 09:30:00,318.49,320.4,318.25,318.46,21023.0,297.5202,299.3044,297.296,297.4922,21023.0
2019-11-19 10:00:00,318.56,319.15,317.52,317.79,9304.0,297.5856,298.1367,296.6141,296.8663,9304.0
2019-11-19 10:30:00,318.0,318.59,316.9,317.59,9837.0,297.0625,297.6136,296.0349,296.6795,9837.0
2019-11-19 11:00:00,317.69,319.15,317.51,319.0,7982.0,296.7729,298.1367,296.6047,297.9966,7982.0
2019-11-19 11:30:00,319.05,319.76,318.43,318.43,14166.0,298.0433,298.7066,297.4641,297.4641,14166.0
2019-11-19 12:00:00,318.85,318.94,318.03,318.14,14625.0,297.8565,297.9406,297.0905,297.1932,14625.0
2019-11-19 12:30:00,318.12,318.16,316.37,316.74,14547.0,297.1746,297.2119,295.5398,295.8854,14547.0
2019-11-19 13:00:00,316.79,317.91,316.74,317.58,9353.0,295.9321,296.9784,295.8854,296.6701,9353.0
2019-11-19 13:30:00,317.5,317.67,316.73,316.74,3400.0,296.5954,296.7542,295.8761,295.8854,3400.0
2019-11-19 14:00:00,316.86,317.14,316.65,317.14,6770.0,295.9975,296.2591,295.8013,296.2591,6770.0
2019-11-19 14:30:00,317.14,317.83,316.93,317.03,7565.0,296.2591,296.9037,296.0629,296.1563,7565.0
2019-11-19 15:00:00,317.03,317.51,316.88,316.88,5876.0,296.1563,296.6047,296.0162,296.0162,5876.0
2019-11-19 15:30:00,317.0,317.09,315.48,315.9,33549.0,296.1283,296.2124,294.7084,295.1007,33549.0
2019-11-20 09:30:00,314.29,314.48,312.79,314.28,13217.0,293.5967,293.7742,292.1955,293.5874,13217.0
2019-11-20 10:00:00,314.66,314.93,312.99,312.99,4601.0,293.9424,294.1946,292.3823,292.3823,4601.0
2019-11-20 10:30:00,313.13,313.69,312.45,313.6,5317.0,292.5131,293.0362,291.8779,292.9522,5317.0
2019-11-20 11:00:00,313.46,313.65,311.88,312.63,38014.0,292.8214,292.9989,291.3454,292.046,38014.0
2019-11-20 11:30:00,312.64,313.14,312.62,312.62,9490.0,292.0554,292.5224,292.0367,292.0367,9490.0
2019-11-20 12:00:00,312.67,313.01,312.34,313.01,12202.0,292.0834,292.401,291.7751,292.401,12202.0
2019-11-20 12:30:00,313.09,313.75,311.58,312.3,11879.0,292.4757,293.0923,291.0652,291.7378,11879.0
2019-11-20 13:00:00,312.23,312.54,311.3,311.77,9922.0,291.6724,291.962,290.8036,291.2426,9922.0
2019-11-20 13:30:00,311.8,312.05,311.23,311.69,5600.0,291.2707,291.5042,290.7382,291.1679,5600.0
2019-11-20 14:00:00,311.93,312.07,311.34,311.54,7073.0,291.3921,291.5229,290.841,291.0278,7073.0
2019-11-20 14:30:00,311.6,311.66,311.06,311.14,10816.0,291.0838,291.1399,290.5794,290.6541,10816.0
2019-11-20 15:00:00,311.2,311.72,310.99,311.56,15030.0,290.7102,291.1959,290.514,291.0465,15030.0
2019-11-20 15:30:00,311.61,312.94,311.45,312.35,38803.0,291.0932,292.3356,290.9437,291.7845,38803.0
2019-11-21 09:30:00,309.16,313.77,309.16,313.18,39008.0,288.8045,293.111,288.8045,292.5598,39008.0
2019-11-21 10:00:00,312.98,313.48,310.7,311.88,5905.0,292.373,292.8401,290.2431,291.3454,5905.0
2019-11-21 10:30:00,311.6,313.11,311.6,312.02,3800.0,291.0838,292.4944,291.0838,291.4762,3800.0
2019-11-21 11:00:00,311.83,312.45,311.77,312.24,2300.0,291.2987,291.8779,291.2426,291.6817,2300.0
2019-11-21 11:30:00,311.89,312.14,310.76,310.76,5276.0,291.3547,291.5883,290.2991,290.2991,5276.0
2019-11-21 12:00:00,310.9,312.0,310.83,311.81,6908.0,290.4299,291.4575,290.3645,291.28,6908.0
2019-11-21 12:30:00,311.75,313.39,311.73,313.26,23063.0,291.224,292.756,291.2053,292.6345,23063.0
2019-11-21 13:00:00,313.21,313.82,312.49,312.67,8291.0,292.5878,293.1577,291.9152,292.0834,8291.0
2019-11-21 13:30:00,312.72,313.16,311.94,312.55,6781.0,292.1301,292.5411,291.4015,291.9713,6781.0
2019-11-21 14:00:00,312.5,313.34,312.48,313.1,6951.0,291.9246,292.7093,291.9059,292.4851,6951.0
2019-11-21 14:30:00,313.02,313.35,312.73,313.15,5903.0,292.4103,292.7186,292.1394,292.5318,5903.0
2019-11-21 15:00:00,313.06,313.19,312.48,312.7,4723.0,292.4477,292.5692,291.9059,292.1114,4723.0
2019-11-21 15:30:00,312.73,313.04,312.18,312.64,30786.0,292.1394,292.429,291.6257,292.0554,30786.0
2019-11-22 09:30:00,315.81,318.29,315.39,317.33,34040.0,295.0167,297.3334,294.6243,296.4366,34040.0
2019-11-22 10:00:00,316.98,318.51,315.69,315.87,9538.0,296.1096,297.5389,294.9046,295.0727,9538.0
2019-11-22 10:30:00,315.72,316.96,315.72,316.17,7295.0,294.9326,296.0909,294.9326,295.3529,7295.0
2019-11-22 11:00:00,316.25,316.3,314.8,315.1,13345.0,295.4277,295.4744,294.0731,294.3534,13345.0
2019-11-22 11:30:00,315.1,315.62,314.85,315.07,13699.0,294.3534,294.8392,294.1199,294.3254,13699.0
2019-11-22 12:00:00,315.05,316.14,314.94,315.86,10685.0,294.3067,295.3249,294.2039,295.0634,10685.0
2019-11-22 12:30:00,315.74,318.27,315.51,317.42,15463.0,294.9513,297.3147,294.7364,296.5206,15463.0
2019-11-22 13:00:00,317.38,318.88,317.38,318.88,8184.0,296.4833,297.8845,296.4833,297.8845,8184.0
2019-11-22 13:30:00,318.84,319.07,318.14,319.01,10338.0,297.8472,298.062,297.1932,298.006,10338.0
2019-11-22 14:00:00,319.02,319.76,318.89,319.23,13097.0,298.0153,298.7066,297.8939,298.2115,13097.0
2019-11-22 14:30:00,319.38,320.32,319.38,319.9,11446.0,298.3516,299.2297,298.3516,298.8374,11446.0
2019-11-22 15:00:00,319.79,320.08,319.42,319.85,10354.0,298.7346,299.0055,298.389,298.7907,10354.0
2019-11-22 15:30:00,319.87,319.87,318.81,318.99,39190.0,298.8093,298.8093,297.8191,297.9873,39190.0
2019-11-25 09:30:00,320.27,322.87,319.44,322.44,12059.0,299.183,301.6118,298.4076,301.2101,12059.0
2019-11-25 10:00:00,322.16,322.88,321.28,322.75,14867.0,300.9486,301.6212,300.1265,301.4997,14867.0
2019-11-25 10:30:00,322.78,323.09,322.01,322.01,16382.0,301.5277,301.8173,300.8084,300.8084,16382.0
2019-11-25 11:00:00,322.13,322.13,320.96,321.21,10954.0,300.9205,300.9205,299.8276,300.0611,10954.0
2019-11-25 11:30:00,320.98,322.39,320.84,322.06,8592.0,299.8463,301.1634,299.7155,300.8551,8592.0
2019-11-25 12:00:00,321.83,322.72,321.83,322.14,3354.0,300.6403,301.4717,300.6403,300.9299,3354.0
2019-11-25 12:30:00,322.16,322.36,321.97,322.17,3623.0,300.9486,301.1354,300.7711,300.9579,3623.0
2019-11-25 13:00:00,322.2,323.33,322.2,322.8,7836.0,300.9859,302.0415,300.9859,301.5464,7836.0
2019-11-25 13:30:00,322.75,322.85,321.86,322.02,3588.0,301.4997,301.5931,300.6683,300.8178,3588.0
2019-11-25 14:00:00,321.95,321.95,321.56,321.92,2899.0,300.7524,300.7524,300.3881,300.7244,2899.0
2019-11-25 14:30:00,321.92,321.92,321.23,321.23,3402.0,300.7244,300.7244,300.0798,300.0798,3402.0
2019-11-25 15:00:00,321.19,321.23,320.49,320.49,10172.0,300.0424,300.0798,299.3885,299.3885,10172.0
2019-11-25 15:30:00,320.49,321.18,320.36,320.49,23998.0,299.3885,300.0331,299.2671,299.3885,23998.0
2019-11-26 09:30:00,321.77,321.77,318.83,319.47,10452.0,300.5842,300.5842,297.8378,298.4357,10452.0
2019-11-26 10:00:00,319.09,320.82,319.01,320.82,11514.0,298.0807,299.6968,298.006,299.6968,11514.0
2019-11-26 10:30:00,320.56,321.19,320.35,320.58,11218.0,299.4539,300.0424,299.2577,299.4726,11218.0
2019-11-26 11:00:00,320.79,321.29,320.53,320.93,9349.0,299.6688,300.1358,299.4259,299.7995,9349.0
2019-11-26 11:30:00,321.0,321.26,320.75,320.94,7638.0,299.8649,300.1078,299.6314,299.8089,7638.0
2019-11-26 12:00:00,321.0,322.0,320.81,321.8,6450.0,299.8649,300.7991,299.6874,300.6123,6450.0
2019-11-26 12:30:00,321.89,321.99,321.34,321.73,6110.0,300.6963,300.7898,300.1825,300.5469,6110.0
2019-11-26 13:00:00,321.75,321.76,320.46,320.48,5907.0,300.5656,300.5749,299.3605,299.3792,5907.0
2019-11-26 13:30:00,320.46,321.0,320.37,320.54,7986.0,299.3605,299.8649,299.2764,299.4352,7986.0
2019-11-26 14:00:00,320.54,321.03,320.49,320.77,6686.0,299.4352,299.893,299.3885,299.6501,6686.0
2019-11-26 14:30:00,320.77,320.82,320.13,320.37,6878.0,299.6501,299.6968,299.0522,299.2764,6878.0
2019-11-26 15:00:00,320.32,320.51,320.06,320.4,10866.0,299.2297,299.4072,298.9868,299.3044,10866.0
2019-11-26 15:30:00,320.41,320.72,319.77,320.67,43273.0,299.3138,299.6034,298.7159,299.5567,43273.0
2019-11-27 09:30:00,321.63,321.63,319.68,320.19,5934.0,300.4535,300.4535,298.6318,299.1083,5934.0
2019-11-27 10:00:00,320.39,320.39,319.25,319.45,8665.0,299.2951,299.2951,298.2302,298.417,8665.0
2019-11-27 10:30:00,319.39,319.59,318.19,319.07,6900.0,298.3609,298.5478,297.2399,298.062,6900.0
2019-11-27 11:00:00,318.96,318.99,318.28,318.28,4812.0,297.9593,297.9873,297.324,297.324,4812.0
2019-11-27 11:30:00,318.4,319.41,318.39,318.64,4507.0,297.4361,298.3796,297.4268,297.6603,4507.0
2019-11-27 12:00:00,318.68,318.72,318.11,318.25,7005.0,297.6977,297.7351,297.1652,297.296,7005.0
2019-11-27 12:30:00,318.17,318.71,317.79,318.41,8770.0,297.2213,297.7257,296.8663,297.4455,8770.0
2019-11-27 13:00:00,318.29,318.78,317.7,318.48,7272.0,297.3334,297.7911,296.7822,297.5109,7272.0
2019-11-27 13:30:00,318.56,319.55,318.53,319.22,6460.0,297.5856,298.5104,297.5576,298.2021,6460.0
2019-11-27 14:00:00,319.21,319.53,318.81,318.99,5114.0,298.1928,298.4917,297.8191,297.9873,5114.0
2019-11-27 14:30:00,318.88,319.65,318.8,319.65,5354.0,297.8845,298.6038,297.8098,298.6038,5354.0
2019-11-27 15:00:00,319.64,320.04,319.48,319.63,9161.0,298.5945,298.9681,298.445,298.5851,9161.0
2019-11-27 15:30:00,319.59,319.74,318.78,319.25,31447.0,298.5478,298.6879,297.7911,298.2302,31447.0
2019-11-29 09:30:00,319.49,319.49,317.94,319.35,7652.0,298.4544,298.4544,297.0064,298.3236,7652.0
2019-11-29 10:00:00,319.21,319.55,318.48,319.1,4385.0,298.1928,298.5104,297.5109,298.09,4385.0
2019-11-29 10:30:00,319.74,320.35,319.5,319.83,3244.0,298.6879,299.2577,298.4637,298.772,3244.0
2019-11-29 11:00:00,319.78,320.18,319.41,319.44,7601.0,298.7253,299.0989,298.3796,298.4076,7601.0
2019-11-29 11:30:00,319.55,319.73,318.7,318.87,4887.0,298.5104,298.6786,297.7164,297.8752,4887.0
2019-11-29 12:00:00,318.88,319.23,318.06,318.06,4896.0,297.8845,298.2115,297.1185,297.1185,4896.0
2019-11-29 12:30:00,318.2,318.35,316.53,317.1,19184.0,297.2493,297.3894,295.6892,296.2217,19184.0
2019-12-02 09:30:00,316.15,320.49,316.15,320.49,11928.0,295.3343,299.3885,295.3343,299.3885,11928.0
2019-12-02 10:00:00,320.51,320.51,316.73,317.19,5812.0,299.4072,299.4072,295.8761,296.3058,5812.0
2019-12-02 10:30:00,317.13,317.39,315.48,317.28,11394.0,296.2497,296.4926,294.7084,296.3899,11394.0
2019-12-02 11:00:00,317.12,318.17,316.93,317.6,3562.0,296.2404,297.2213,296.0629,296.6888,3562.0
2019-12-02 11:30:00,317.58,318.33,317.31,318.31,2836.0,296.6701,297.3707,296.4179,297.352,2836.0
2019-12-02 12:00:00,318.26,318.5,317.84,317.84,3188.0,297.3053,297.5295,296.913,296.913,3188.0
2019-12-02 12:30:00,317.76,317.76,316.85,317.07,3215.0,296.8383,296.8383,295.9882,296.1937,3215.0
2019-12-02 13:00:00,316.99,317.81,316.91,317.3,4139.0,296.119,296.885,296.0442,296.4085,4139.0
2019-12-02 13:30:00,317.19,317.85,317.12,317.48,3600.0,296.3058,296.9223,296.2404,296.5767,3600.0
2019-12-02 14:00:00,317.54,317.85,317.38,317.75,4602.0,296.6327,296.9223,296.4833,296.8289,4602.0
2019-12-02 14:30:00,317.67,317.81,316.68,316.81,4400.0,296.7542,296.885,295.8294,295.9508,4400.0
2019-12-02 15:00:00,316.56,316.61,315.0,315.24,7489.0,295.7173,295.764,294.26,294.4842,7489.0
2019-12-02 15:30:00,315.19,316.47,314.75,314.94,30774.0,294.4375,295.6332,294.0264,294.2039,30774.0
2019-12-03 09:30:00,310.02,312.79,309.26,312.52,23937.0,289.6079,292.1955,288.8979,291.9433,23937.0
2019-12-03 10:00:00,312.82,313.36,311.78,312.42,13218.0,292.2235,292.728,291.252,291.8499,13218.0
2019-12-03 10:30:00,312.43,312.72,311.37,311.37,6053.0,291.8592,292.1301,290.869,290.869,6053.0
2019-12-03 11:00:00,311.35,311.44,310.46,310.46,7607.0,290.8503,290.9344,290.0189,290.0189,7607.0
2019-12-03 11:30:00,310.5,311.62,310.5,310.57,3993.0,290.0563,291.1025,290.0563,290.1217,3993.0
2019-12-03 12:00:00,310.57,311.17,310.5,311.17,3500.0,290.1217,290.6822,290.0563,290.6822,3500.0
2019-12-03 12:30:00,311.09,311.25,310.67,311.21,4922.0,290.6074,290.7569,290.2151,290.7195,4922.0
2019-12-03 13:00:00,311.33,312.78,311.15,312.49,3282.0,290.8316,292.1861,290.6635,291.9152,3282.0
2019-12-03 13:30:00,312.75,313.62,312.55,312.87,5669.0,292.1581,292.9708,291.9713,292.2702,5669.0
2019-12-03 14:00:00,312.93,313.07,311.9,311.9,4600.0,292.3263,292.4571,291.3641,291.3641,4600.0
2019-12-03 14:30:00,312.03,312.74,311.9,312.28,7003.0,291.4855,292.1488,291.3641,291.7191,7003.0
2019-12-03 15:00:00,312.17,313.09,311.87,313.04,3010.0,291.6163,292.4757,291.3361,292.429,3010.0
2019-12-03 15:30:00,312.91,313.27,312.52,312.63,22751.0,292.3076,292.6439,291.9433,292.046,22751.0
2019-12-04 09:30:00,313.66,316.23,313.56,316.23,16731.0,293.0082,295.409,292.9148,295.409,16731.0
2019-12-04 10:00:00,316.23,317.74,315.76,316.88,7100.0,295.409,296.8196,294.9699,296.0162,7100.0
2019-12-04 10:30:00,316.68,317.3,315.53,316.12,26733.0,295.8294,296.4085,294.7551,295.3062,26733.0
2019-12-04 11:00:00,316.08,316.39,315.16,315.49,6809.0,295.2689,295.5585,294.4094,294.7177,6809.0
2019-12-04 11:30:00,315.39,316.34,315.39,316.34,3500.0,294.6243,295.5118,294.6243,295.5118,3500.0
2019-12-04 12:00:00,316.32,316.32,315.29,315.64,3906.0,295.4931,295.4931,294.5309,294.8578,3906.0
2019-12-04 12:30:00,315.72,315.84,315.3,315.81,4562.0,294.9326,295.0447,294.5402,295.0167,4562.0
2019-12-04 13:00:00,315.75,317.87,315.75,317.68,8114.0,294.9606,296.941,294.9606,296.7635,8114.0
2019-12-04 13:30:00,317.57,318.19,317.43,317.91,8531.0,296.6608,297.2399,296.53,296.9784,8531.0
2019-12-04 14:00:00,317.75,318.83,317.75,318.75,7494.0,296.8289,297.8378,296.8289,297.7631,7494.0
2019-12-04 14:30:00,318.81,318.81,318.13,318.66,8937.0,297.8191,297.8191,297.1839,297.679,8937.0
2019-12-04 15:00:00,318.62,318.76,317.98,318.37,9581.0,297.6416,297.7724,297.0438,297.4081,9581.0
2019-12-04 15:30:00,318.32,318.32,316.53,316.87,56608.0,297.3614,297.3614,295.6892,296.0069,56608.0
2019-12-05 09:30:00,317.97,324.16,317.97,319.11,28374.0,297.0344,302.8169,297.0344,298.0994,28374.0
2019-12-05 10:00:00,318.88,318.88,315.86,318.25,8887.0,297.8845,297.8845,295.0634,297.296,8887.0
2019-12-05 10:30:00,318.27,320.0,318.12,319.47,6695.0,297.3147,298.9308,297.1746,298.4357,6695.0
2019-12-05 11:00:00,319.49,319.58,318.75,319.12,4474.0,298.4544,298.5384,297.7631,298.1087,4474.0
2019-12-05 11:30:00,319.01,319.66,318.56,319.0,4039.0,298.006,298.6132,297.5856,297.9966,4039.0
2019-12-05 12:00:00,319.04,319.25,318.26,318.44,3611.0,298.034,298.2302,297.3053,297.4735,3611.0
2019-12-05 12:30:00,318.47,319.02,318.41,318.98,6420.0,297.5015,298.0153,297.4455,297.9779,6420.0
2019-12-05 13:00:00,319.16,319.27,318.89,319.01,3772.0,298.1461,298.2488,297.8939,298.006,3772.0
2019-12-05 13:30:00,319.0,319.53,319.0,319.1,4617.0,297.9966,298.4917,297.9966,298.09,4617.0
2019-12-05 14:00:00,319.14,319.35,319.0,319.26,3966.0,298.1274,298.3236,297.9966,298.2395,3966.0
2019-12-05 14:30:00,319.31,319.31,317.81,318.03,5761.0,298.2862,298.2862,296.885,297.0905,5761.0
2019-12-05 15:00:00,317.97,318.3,317.69,317.93,8118.0,297.0344,297.3427,296.7729,296.9971,8118.0
2019-12-05 15:30:00,317.9,319.08,317.5,318.37,56651.0,296.969,298.0713,296.5954,297.4081,56651.0
2019-12-06 09:30:00,321.48,323.16,318.75,319.85,11071.0,300.3133,301.8827,297.7631,298.7907,11071.0
2019-12-06 10:00:00,320.33,322.17,319.15,319.37,9844.0,299.239,300.9579,298.1367,298.3423,9844.0
2019-12-06 10:30:00,319.68,319.95,319.3,319.89,7605.0,298.6318,298.8841,298.2769,298.828,7605.0
2019-12-06 11:00:00,319.95,320.24,319.37,320.24,9348.0,298.8841,299.155,298.3423,299.155,9348.0
2019-12-06 11:30:00,320.21,320.92,320.1,320.92,6608.0,299.1269,299.7902,299.0242,299.7902,6608.0
2019-12-06 12:00:00,320.86,321.32,320.74,321.04,7210.0,299.7342,300.1639,299.6221,299.9023,7210.0
2019-12-06 12:30:00,321.09,321.67,320.84,321.57,5801.0,299.949,300.4908,299.7155,300.3974,5801.0
2019-12-06 13:00:00,321.64,321.77,321.05,321.05,10501.0,300.4628,300.5842,299.9116,299.9116,10501.0
2019-12-06 13:30:00,321.12,321.38,320.76,321.38,10508.0,299.977,300.2199,299.6407,300.2199,10508.0
2019-12-06 14:00:00,321.56,321.66,321.06,321.61,5702.0,300.3881,300.4815,299.921,300.4348,5702.0
2019-12-06 14:30:00,321.61,321.79,321.22,321.79,4834.0,300.4348,300.6029,300.0704,300.6029,4834.0
2019-12-06 15:00:00,321.79,321.79,321.17,321.62,6001.0,300.6029,300.6029,300.0237,300.4441,6001.0
2019-12-06 15:30:00,321.55,321.89,321.25,321.35,21523.0,300.3787,300.6963,300.0985,300.1919,21523.0
2019-12-09 09:30:00,320.79,325.5,320.79,325.13,21549.0,299.6688,304.0686,299.6688,303.723,21549.0
2019-12-09 10:00:00,325.39,327.31,325.23,326.32,7930.0,303.9659,305.7595,303.8164,304.8347,7930.0
2019-12-09 10:30:00,326.21,326.8,325.39,325.59,8080.0,304.7319,305.2831,303.9659,304.1527,8080.0
2019-12-09 11:00:00,325.58,326.03,324.48,324.48,8328.0,304.1434,304.5638,303.1158,303.1158,8328.0
2019-12-09 11:30:00,324.61,324.94,324.17,324.45,5355.0,303.2372,303.5455,302.8262,303.0878,5355.0
2019-12-09 12:00:00,324.57,325.09,324.49,325.09,6065.0,303.1999,303.6856,303.1251,303.6856,6065.0
2019-12-09 12:30:00,325.08,325.12,324.47,324.5,6313.0,303.6763,303.7137,303.1065,303.1345,6313.0
2019-12-09 13:00:00,324.61,325.22,324.61,324.9,4348.0,303.2372,303.8071,303.2372,303.5082,4348.0
2019-12-09 13:30:00,324.95,325.19,324.86,325.07,11613.0,303.5549,303.7791,303.4708,303.667,11613.0
2019-12-09 14:00:00,325.05,325.05,324.05,324.41,7303.0,303.6483,303.6483,302.7141,303.0504,7303.0
2019-12-09 14:30:00,324.45,324.81,324.45,324.68,4104.0,303.0878,303.4241,303.0878,303.3026,4104.0
2019-12-09 15:00:00,324.79,324.95,324.47,324.88,10311.0,303.4054,303.5549,303.1065,303.4895,10311.0
2019-12-09 15:30:00,324.84,324.97,324.13,324.31,56623.0,303.4521,303.5735,302.7889,302.957,56623.0
2019-12-10 09:30:00,324.55,324.8,323.3,324.45,12661.0,303.1812,303.4147,302.0135,303.0878,12661.0
2019-12-10 10:00:00,324.18,325.46,324.17,325.46,4389.0,302.8356,304.0313,302.8262,304.0313,4389.0
2019-12-10 10:30:00,325.46,325.85,324.89,325.85,3999.0,304.0313,304.3956,303.4988,304.3956,3999.0
2019-12-10 11:00:00,326.12,326.18,325.17,325.97,3951.0,304.6478,304.7039,303.7604,304.5077,3951.0
2019-12-10 11:30:00,326.05,326.35,325.3,325.56,5500.0,304.5824,304.8627,303.8818,304.1247,5500.0
2019-12-10 12:00:00,325.18,325.43,324.9,324.9,3050.0,303.7697,304.0033,303.5082,303.5082,3050.0
2019-12-10 12:30:00,325.11,325.13,324.29,324.52,6381.0,303.7043,303.723,302.9383,303.1532,6381.0
2019-12-10 13:00:00,324.42,324.91,323.95,324.63,3542.0,303.0598,303.5175,302.6207,303.2559,3542.0
2019-12-10 13:30:00,324.48,325.02,324.48,324.85,3739.0,303.1158,303.6203,303.1158,303.4614,3739.0
2019-12-10 14:00:00,324.91,325.37,324.68,325.26,12280.0,303.5175,303.9472,303.3026,303.8444,12280.0
2019-12-10 14:30:00,325.16,325.31,324.77,324.82,6467.0,303.751,303.8912,303.3867,303.4334,6467.0
2019-12-10 15:00:00,324.82,324.83,323.68,323.72,9134.0,303.4334,303.4428,302.3685,302.4058,9134.0
2019-12-10 15:30:00,323.6,323.69,322.96,323.48,25759.0,302.2937,302.3778,301.6959,302.1816,25759.0
2019-12-11 09:30:00,327.65,328.07,325.14,326.57,20733.0,306.0771,306.4694,303.7324,305.0682,20733.0
2019-12-11 10:00:00,326.81,327.73,325.69,326.25,22773.0,305.2924,306.1518,304.2461,304.7693,22773.0
2019-12-11 10:30:00,326.55,327.27,326.55,327.27,18456.0,305.0495,305.7221,305.0495,305.7221,18456.0
2019-12-11 11:00:00,327.4,327.5,326.86,327.5,18505.0,305.8435,305.937,305.3391,305.937,18505.0
2019-12-11 11:30:00,327.65,328.25,327.44,328.25,19264.0,306.0771,306.6376,305.8809,306.6376,19264.0
2019-12-11 12:00:00,328.38,328.83,328.0,328.12,8100.0,306.759,307.1794,306.404,306.5161,8100.0
2019-12-11 12:30:00,328.14,328.14,327.52,327.82,4017.0,306.5348,306.5348,305.9556,306.2359,4017.0
2019-12-11 13:00:00,328.0,328.5,327.64,328.13,10733.0,306.404,306.8711,306.0677,306.5255,10733.0
2019-12-11 13:30:00,328.34,329.06,328.0,329.06,9531.0,306.7217,307.3943,306.404,307.3943,9531.0
2019-12-11 14:00:00,329.09,329.5,328.73,329.31,6270.0,307.4223,307.8053,307.086,307.6278,6270.0
2019-12-11 14:30:00,329.19,329.98,329.19,329.85,6445.0,307.5157,308.2537,307.5157,308.1322,6445.0
2019-12-11 15:00:00,329.85,329.96,329.4,329.54,8431.0,308.1322,308.235,307.7119,307.8426,8431.0
2019-12-11 15:30:00,329.34,329.61,328.36,329.52,39902.0,307.6558,307.908,306.7403,307.824,39902.0
2019-12-12 09:30:00,328.42,331.68,327.61,330.95,9674.0,306.7964,309.8417,306.0397,309.1598,9674.0
2019-12-12 10:00:00,331.56,333.97,330.82,332.51,45181.0,309.7296,311.981,309.0384,310.6171,45181.0
2019-12-12 10:30:00,333.1,333.32,331.74,332.63,20966.0,311.1683,311.3738,309.8978,310.7292,20966.0
2019-12-12 11:00:00,332.86,333.0,331.93,331.93,7163.0,310.9441,311.0748,310.0753,310.0753,7163.0
2019-12-12 11:30:00,331.95,332.27,330.4,331.27,6724.0,310.094,310.3929,308.646,309.4587,6724.0
2019-12-12 12:00:00,331.32,331.32,330.37,330.65,5625.0,309.5055,309.5055,308.618,308.8796,5625.0
2019-12-12 12:30:00,330.75,332.62,330.75,332.32,9117.0,308.973,310.7199,308.973,310.4396,9117.0
2019-12-12 13:00:00,332.42,333.0,332.27,332.71,6002.0,310.533,311.0748,310.3929,310.8039,6002.0
2019-12-12 13:30:00,332.76,332.76,332.11,332.73,6066.0,310.8506,310.8506,310.2434,310.8226,6066.0
2019-12-12 14:00:00,332.74,333.14,332.59,332.78,7018.0,310.832,311.2056,310.6918,310.8693,7018.0
2019-12-12 14:30:00,332.61,334.12,332.61,333.92,32165.0,310.7105,312.1211,310.7105,311.9343,32165.0
2019-12-12 15:00:00,333.93,336.28,333.92,336.24,17380.0,311.9436,314.1389,311.9343,314.1015,17380.0
2019-12-12 15:30:00,336.24,339.01,336.17,338.79,108077.0,314.1015,316.6891,314.0361,316.4836,108077.0
2019-12-13 09:30:00,337.77,338.96,334.32,335.22,67158.0,315.5308,316.6424,312.3079,313.1487,67158.0
2019-12-13 10:00:00,335.0,338.27,334.43,336.89,24373.0,312.9432,315.9979,312.4107,314.7087,24373.0
2019-12-13 10:30:00,336.42,336.42,332.69,332.94,16288.0,314.2697,314.2697,310.7852,311.0188,16288.0
2019-12-13 11:00:00,332.93,333.66,331.77,332.09,10201.0,311.0094,311.6914,309.9258,310.2248,10201.0
2019-12-13 11:30:00,332.12,333.59,331.98,333.02,27856.0,310.2528,311.626,310.122,311.0935,27856.0
2019-12-13 12:00:00,333.0,333.1,332.18,332.93,7396.0,311.0748,311.1683,310.3088,311.0094,7396.0
2019-12-13 12:30:00,333.05,333.05,332.25,332.97,5144.0,311.1215,311.1215,310.3742,311.0468,5144.0
2019-12-13 13:00:00,333.0,333.15,332.47,332.93,8426.0,311.0748,311.215,310.5797,311.0094,8426.0
2019-12-13 13:30:00,332.88,333.22,332.68,333.03,4692.0,310.9627,311.2804,310.7759,311.1029,4692.0
2019-12-13 14:00:00,333.04,333.23,332.65,332.97,11194.0,311.1122,311.2897,310.7479,311.0468,11194.0
2019-12-13 14:30:00,332.94,333.15,332.62,332.91,11601.0,311.0188,311.215,310.7199,310.9908,11601.0
2019-12-13 15:00:00,332.85,333.01,332.48,332.87,6329.0,310.9347,311.0842,310.5891,310.9534,6329.0
2019-12-13 15:30:00,332.77,333.04,332.16,332.36,56425.0,310.86,311.1122,310.2901,310.477,56425.0
2019-12-16 09:30:00,334.52,334.98,333.3,334.21,13436.0,312.4948,312.9245,311.3551,312.2052,13436.0
2019-12-16 10:00:00,334.37,334.4,333.33,333.5,38835.0,312.3546,312.3827,311.3831,311.5419,38835.0
2019-12-16 10:30:00,333.55,333.73,332.91,333.06,7206.0,311.5886,311.7568,310.9908,311.1309,7206.0
2019-12-16 11:00:00,333.06,333.22,332.8,332.93,13254.0,311.1309,311.2804,310.888,311.0094,13254.0
2019-12-16 11:30:00,333.05,334.64,332.93,334.63,18318.0,311.1215,312.6069,311.0094,312.5975,18318.0
2019-12-16 12:00:00,334.64,335.18,333.86,334.08,9502.0,312.6069,313.1113,311.8782,312.0837,9502.0
2019-12-16 12:30:00,334.08,335.69,334.08,335.57,8353.0,312.0837,313.5877,312.0837,313.4756,8353.0
2019-12-16 13:00:00,335.61,336.24,335.42,336.24,3913.0,313.513,314.1015,313.3355,314.1015,3913.0
2019-12-16 13:30:00,336.24,336.86,336.07,336.86,3763.0,314.1015,314.6807,313.9427,314.6807,3763.0
2019-12-16 14:00:00,336.79,336.85,335.78,335.91,3354.0,314.6153,314.6713,313.6718,313.7932,3354.0
2019-12-16 14:30:00,335.92,336.06,335.42,335.79,8391.0,313.8026,313.9334,313.3355,313.6811,8391.0
2019-12-16 15:00:00,335.54,336.43,335.53,336.24,10151.0,313.4476,314.279,313.4383,314.1015,10151.0
2019-12-16 15:30:00,336.25,337.4,335.62,337.2,41731.0,314.1109,315.1851,313.5223,314.9983,41731.0
2019-12-17 09:30:00,335.73,336.3,333.76,334.09,16440.0,313.6251,314.1576,311.7848,312.0931,16440.0
2019-12-17 10:00:00,334.06,334.41,332.79,332.79,9379.0,312.065,312.392,310.8787,310.8787,9379.0
2019-12-17 10:30:00,332.91,332.91,330.92,331.19,10708.0,310.9908,310.9908,309.1318,309.384,10708.0
2019-12-17 11:00:00,331.19,331.75,331.03,331.62,4200.0,309.384,309.9071,309.2345,309.7857,4200.0
2019-12-17 11:30:00,331.58,332.22,330.87,332.1,7950.0,309.7483,310.3462,309.0851,310.2341,7950.0
2019-12-17 12:00:00,332.0,332.34,331.66,331.94,5429.0,310.1407,310.4583,309.8231,310.0846,5429.0
2019-12-17 12:30:00,331.76,332.36,331.76,332.06,3707.0,309.9165,310.477,309.9165,310.1967,3707.0
2019-12-17 13:00:00,332.05,332.19,331.45,332.01,3736.0,310.1874,310.3182,309.6269,310.15,3736.0
2019-12-17 13:30:00,332.06,332.17,331.49,331.94,4106.0,310.1967,310.2995,309.6643,310.0846,4106.0
2019-12-17 14:00:00,332.03,332.43,331.6,331.62,9297.0,310.1687,310.5424,309.767,309.7857,9297.0
2019-12-17 14:30:00,331.86,331.93,331.37,331.44,5598.0,310.0099,310.0753,309.5522,309.6176,5598.0
2019-12-17 15:00:00,331.6,332.13,330.45,331.46,18213.0,309.767,310.2621,308.6927,309.6362,18213.0
2019-12-17 15:30:00,331.46,331.9,331.28,331.44,49292.0,309.6362,310.0473,309.4681,309.6176,49292.0
2019-12-18 09:30:00,331.56,331.81,329.91,330.75,9547.0,309.7296,309.9632,308.1883,308.973,9547.0
2019-12-18 10:00:00,330.47,331.0,329.94,330.3,11100.0,308.7114,309.2065,308.2163,308.5526,11100.0
2019-12-18 10:30:00,330.06,330.14,329.4,329.66,10739.0,308.3284,308.4031,307.7119,307.9547,10739.0
2019-12-18 11:00:00,329.52,330.61,329.24,330.55,4966.0,307.824,308.8422,307.5624,308.7861,4966.0
2019-12-18 11:30:00,330.69,330.69,330.0,330.34,5529.0,308.9169,308.9169,308.2724,308.59,5529.0
2019-12-18 12:00:00,330.35,330.66,330.1,330.66,3432.0,308.5993,308.8889,308.3658,308.8889,3432.0
2019-12-18 12:30:00,330.76,331.16,330.27,331.11,3002.0,308.9823,309.356,308.5246,309.3093,3002.0
2019-12-18 13:00:00,331.35,331.7,331.33,331.69,3517.0,309.5335,309.8604,309.5148,309.8511,3517.0
2019-12-18 13:30:00,331.6,332.14,331.34,331.97,3717.0,309.767,310.2715,309.5241,310.1127,3717.0
2019-12-18 14:00:00,331.87,332.11,331.56,332.11,4439.0,310.0192,310.2434,309.7296,310.2434,4439.0
2019-12-18 14:30:00,332.11,332.46,331.92,332.08,3213.0,310.2434,310.5704,310.0659,310.2154,3213.0
2019-12-18 15:00:00,332.02,332.28,332.01,332.18,3968.0,310.1594,310.4022,310.15,310.3088,3968.0
2019-12-18 15:30:00,332.16,332.79,331.7,332.46,27045.0,310.2901,310.8787,309.8604,310.5704,27045.0
2019-12-19 09:30:00,332.5,332.5,330.88,331.56,6413.0,310.6078,310.6078,309.0944,309.7296,6413.0
2019-12-19 10:00:00,331.37,332.46,331.36,332.46,8689.0,309.5522,310.5704,309.5428,310.5704,8689.0
2019-12-19 10:30:00,332.26,332.67,332.12,332.36,4217.0,310.3836,310.7666,310.2528,310.477,4217.0
2019-12-19 11:00:00,332.15,332.88,331.88,332.17,6138.0,310.2808,310.9627,310.0286,310.2995,6138.0
2019-12-19 11:30:00,332.17,332.68,332.1,332.28,7995.0,310.2995,310.7759,310.2341,310.4022,7995.0
2019-12-19 12:00:00,332.19,333.1,332.19,333.0,5271.0,310.3182,311.1683,310.3182,311.0748,5271.0
2019-12-19 12:30:00,332.98,333.42,332.94,333.23,3766.0,311.0562,311.4672,311.0188,311.2897,3766.0
2019-12-19 13:00:00,333.32,333.84,333.32,333.54,2907.0,311.3738,311.8595,311.3738,311.5793,2907.0
2019-12-19 13:30:00,333.28,333.99,333.25,333.99,4422.0,311.3364,311.9997,311.3084,311.9997,4422.0
2019-12-19 14:00:00,333.85,334.14,333.85,334.03,2759.0,311.8689,312.1398,311.8689,312.037,2759.0
2019-12-19 14:30:00,334.14,334.14,333.57,333.88,3500.0,312.1398,312.1398,311.6073,311.8969,3500.0
2019-12-19 15:00:00,333.78,334.3,333.63,334.06,7151.0,311.8035,312.2892,311.6634,312.065,7151.0
2019-12-19 15:30:00,333.77,334.95,333.69,334.89,28629.0,311.7941,312.8964,311.7194,312.8404,28629.0
2019-12-20 09:30:00,337.45,337.47,335.14,336.67,52207.0,315.2318,315.2505,313.0739,314.5032,52207.0
2019-12-20 10:00:00,336.27,336.28,334.37,335.95,5127.0,314.1295,314.1389,312.3546,313.8306,5127.0
2019-12-20 10:30:00,336.32,337.0,335.76,337.0,13239.0,314.1762,314.8115,313.6531,314.8115,13239.0
2019-12-20 11:00:00,337.41,337.87,337.14,337.33,5168.0,315.1945,315.6242,314.9423,315.1197,5168.0
2019-12-20 11:30:00,337.58,337.87,336.52,337.19,16220.0,315.3533,315.6242,314.3631,314.989,16220.0
2019-12-20 12:00:00,337.3,337.35,335.82,336.02,7290.0,315.0917,315.1384,313.7092,313.896,7290.0
2019-12-20 12:30:00,335.99,336.51,335.89,336.41,7095.0,313.868,314.3537,313.7746,314.2603,7095.0
2019-12-20 13:00:00,336.27,336.84,336.25,336.78,3995.0,314.1295,314.662,314.1109,314.606,3995.0
2019-12-20 13:30:00,336.92,337.39,336.83,337.34,6675.0,314.7367,315.1758,314.6527,315.1291,6675.0
2019-12-20 14:00:00,337.36,338.02,337.35,337.53,11063.0,315.1478,315.7643,315.1384,315.3066,11063.0
2019-12-20 14:30:00,337.62,338.25,337.41,337.83,10618.0,315.3907,315.9792,315.1945,315.5868,10618.0
2019-12-20 15:00:00,337.86,338.04,337.3,337.53,9457.0,315.6148,315.783,315.0917,315.3066,9457.0
2019-12-20 15:30:00,337.59,338.59,337.35,337.56,56014.0,315.3626,316.2968,315.1384,315.3346,56014.0
2019-12-23 09:30:00,338.67,338.67,336.02,337.76,15938.0,316.3715,316.3715,313.896,315.5214,15938.0
2019-12-23 10:00:00,337.51,337.89,335.88,336.02,7731.0,315.2879,315.6429,313.7652,313.896,7731.0
2019-12-23 10:30:00,336.24,336.57,335.79,336.23,6089.0,314.1015,314.4098,313.6811,314.0922,6089.0
2019-12-23 11:00:00,336.3,337.01,336.1,336.98,5449.0,314.1576,314.8208,313.9707,314.7928,5449.0
2019-12-23 11:30:00,337.33,337.53,336.48,336.58,2795.0,315.1197,315.3066,314.3257,314.4191,2795.0
2019-12-23 12:00:00,336.42,337.2,336.38,337.2,3709.0,314.2697,314.9983,314.2323,314.9983,3709.0
2019-12-23 12:30:00,337.19,337.52,336.85,337.52,2678.0,314.989,315.2972,314.6713,315.2972,2678.0
2019-12-23 13:00:00,337.8,338.1,337.49,337.83,4899.0,315.5588,315.839,315.2692,315.5868,4899.0
2019-12-23 13:30:00,337.79,338.0,337.21,337.77,7480.0,315.5495,315.7456,315.0076,315.5308,7480.0
2019-12-23 14:00:00,337.69,337.92,337.01,337.7,18926.0,315.456,315.6709,314.8208,315.4654,18926.0
2019-12-23 14:30:00,337.76,337.76,336.68,337.01,4227.0,315.5214,315.5214,314.5125,314.8208,4227.0
2019-12-23 15:00:00,337.07,337.59,337.07,337.59,3232.0,314.8769,315.3626,314.8769,315.3626,3232.0
2019-12-23 15:30:00,337.46,337.92,337.09,337.8,19378.0,315.2412,315.6709,314.8955,315.5588,19378.0
2019-12-24 09:30:00,338.85,338.85,337.35,337.74,6271.0,316.5397,316.5397,315.1384,315.5027,6271.0
2019-12-24 10:00:00,337.87,337.87,336.76,336.82,3518.0,315.6242,315.6242,314.5873,314.6433,3518.0
2019-12-24 10:30:00,337.11,337.61,336.28,336.59,7375.0,314.9142,315.3813,314.1389,314.4285,7375.0
2019-12-24 11:00:00,336.71,337.26,336.71,337.22,2682.0,314.5406,315.0544,314.5406,315.017,2682.0
2019-12-24 11:30:00,337.25,337.71,337.17,337.17,2048.0,315.045,315.4747,314.9703,314.9703,2048.0
2019-12-24 12:00:00,337.12,337.87,337.12,337.87,2901.0,314.9236,315.6242,314.9236,315.6242,2901.0
2019-12-24 12:30:00,337.8,337.84,337.24,337.5,5930.0,315.5588,315.5962,315.0357,315.2786,5930.0
2019-12-26 09:30:00,337.81,339.81,334.51,336.29,65238.0,315.5681,317.4365,312.4854,314.1482,65238.0
2019-12-26 10:00:00,336.02,338.09,335.75,336.14,21698.0,313.896,315.8297,313.6438,314.0081,21698.0
2019-12-26 10:30:00,336.6,337.18,336.46,337.16,4441.0,314.4378,314.9796,314.307,314.9609,4441.0
2019-12-26 11:00:00,336.99,337.46,336.79,337.4,5503.0,314.8021,315.2412,314.6153,315.1851,5503.0
2019-12-26 11:30:00,337.42,337.88,337.29,337.29,2000.0,315.2038,315.6335,315.0824,315.0824,2000.0
2019-12-26 12:00:00,337.31,337.41,336.55,336.66,2735.0,315.1011,315.1945,314.3911,314.4939,2735.0
2019-12-26 12:30:00,336.74,337.1,336.74,337.1,2500.0,314.5686,314.9049,314.5686,314.9049,2500.0
2019-12-26 13:00:00,337.06,337.37,337.06,337.37,1511.0,314.8675,315.1571,314.8675,315.1571,1511.0
2019-12-26 13:30:00,337.55,338.11,337.5,337.88,2223.0,315.3253,315.8484,315.2786,315.6335,2223.0
2019-12-26 14:00:00,338.07,338.11,337.19,337.49,3146.0,315.811,315.8484,314.989,315.2692,3146.0
2019-12-26 14:30:00,337.3,337.7,337.0,337.7,4302.0,315.0917,315.4654,314.8115,315.4654,4302.0
2019-12-26 15:00:00,337.58,338.4,337.56,338.4,6192.0,315.3533,316.1193,315.3346,316.1193,6192.0
2019-12-26 15:30:00,338.49,339.12,337.89,338.85,22955.0,316.2034,316.7919,315.6429,316.5397,22955.0
2019-12-27 09:30:00,340.5,340.57,338.3,338.43,7063.0,318.081,318.1464,316.0259,316.1473,7063.0
2019-12-27 10:00:00,337.95,338.0,337.15,337.66,3006.0,315.6989,315.7456,314.9516,315.428,3006.0
2019-12-27 10:30:00,337.79,338.12,337.21,337.86,5824.0,315.5495,315.8577,315.0076,315.6148,5824.0
2019-12-27 11:00:00,337.76,337.89,336.96,337.53,9058.0,315.5214,315.6429,314.7741,315.3066,9058.0
2019-12-27 11:30:00,337.61,337.61,337.08,337.4,3067.0,315.3813,315.3813,314.8862,315.1851,3067.0
2019-12-27 12:00:00,337.4,337.7,336.94,337.19,7173.0,315.1851,315.4654,314.7554,314.989,7173.0
2019-12-27 12:30:00,337.2,337.27,336.8,337.05,3718.0,314.9983,315.0637,314.6246,314.8582,3718.0
2019-12-27 13:00:00,337.16,337.76,337.03,337.75,2220.0,314.9609,315.5214,314.8395,315.5121,2220.0
2019-12-27 13:30:00,337.66,337.72,336.99,337.26,3846.0,315.428,315.4841,314.8021,315.0544,3846.0
2019-12-27 14:00:00,337.22,337.7,337.22,337.7,2520.0,315.017,315.4654,315.017,315.4654,2520.0
2019-12-27 14:30:00,337.73,337.79,337.56,337.56,4839.0,315.4934,315.5495,315.3346,315.3346,4839.0
2019-12-27 15:00:00,337.61,337.62,337.08,337.1,3896.0,315.3813,315.3907,314.8862,314.9049,3896.0
2019-12-27 15:30:00,337.15,337.46,336.82,337.36,19650.0,314.9516,315.2412,314.6433,315.1478,19650.0
2019-12-30 09:30:00,337.45,339.07,337.3,337.5,5450.0,315.2318,316.7452,315.0917,315.2786,5450.0
2019-12-30 10:00:00,337.58,337.86,336.46,336.68,6676.0,315.3533,315.6148,314.307,314.5125,6676.0
2019-12-30 10:30:00,336.56,337.49,336.56,337.44,2701.0,314.4004,315.2692,314.4004,315.2225,2701.0
2019-12-30 11:00:00,337.56,337.75,337.24,337.52,3100.0,315.3346,315.5121,315.0357,315.2972,3100.0
2019-12-30 11:30:00,337.46,338.38,337.44,338.38,2801.0,315.2412,316.1006,315.2225,316.1006,2801.0
2019-12-30 12:00:00,338.06,338.89,337.61,338.75,4957.0,315.8017,316.577,315.3813,316.4463,4957.0
2019-12-30 12:30:00,338.78,339.21,338.55,338.57,6625.0,316.4743,316.876,316.2594,316.2781,6625.0
2019-12-30 13:00:00,338.66,339.1,338.2,338.92,11481.0,316.3622,316.7732,315.9325,316.6051,11481.0
2019-12-30 13:30:00,338.96,339.1,338.63,338.88,4472.0,316.6424,316.7732,316.3342,316.5677,4472.0
2019-12-30 14:00:00,338.81,338.99,338.42,338.59,4842.0,316.5023,316.6704,316.138,316.2968,4842.0
2019-12-30 14:30:00,338.52,338.52,338.21,338.25,1055.0,316.2314,316.2314,315.9418,315.9792,1055.0
2019-12-30 15:00:00,338.13,339.01,338.13,338.96,3100.0,315.8671,316.6891,315.8671,316.6424,3100.0
2019-12-30 15:30:00,338.9,338.9,338.15,338.19,17683.0,316.5864,316.5864,315.8858,315.9231,17683.0
2019-12-31 09:30:00,336.76,339.75,336.76,339.51,5297.0,314.5873,317.3804,314.5873,317.1562,5297.0
2019-12-31 10:00:00,339.36,339.36,338.12,338.16,2800.0,317.0161,317.0161,315.8577,315.8951,2800.0
2019-12-31 10:30:00,337.67,338.2,336.66,337.18,7565.0,315.4374,315.9325,314.4939,314.9796,7565.0
2019-12-31 11:00:00,337.18,337.2,336.81,337.2,4526.0,314.9796,314.9983,314.634,314.9983,4526.0
2019-12-31 11:30:00,336.87,337.58,336.73,337.58,6650.0,314.69,315.3533,314.5592,315.3533,6650.0
2019-12-31 12:00:00,337.65,337.67,336.97,337.3,9491.0,315.4187,315.4374,314.7834,315.0917,9491.0
2019-12-31 12:30:00,337.54,337.58,337.26,337.49,1943.0,315.3159,315.3533,315.0544,315.2692,1943.0
2019-12-31 13:00:00,337.57,337.67,337.37,337.37,2200.0,315.3439,315.4374,315.1571,315.1571,2200.0
2019-12-31 13:30:00,337.51,338.11,337.44,337.98,2310.0,315.2879,315.8484,315.2225,315.7269,2310.0
2019-12-31 14:00:00,338.23,338.76,337.96,338.72,5832.0,315.9605,316.4556,315.7083,316.4182,5832.0
2019-12-31 14:30:00,338.64,338.68,337.95,338.0,7722.0,316.3435,316.3809,315.6989,315.7456,7722.0
2019-12-31 15:00:00,337.95,338.36,337.92,338.35,8400.0,315.6989,316.0819,315.6709,316.0726,8400.0
2019-12-31 15:30:00,338.36,338.66,337.87,338.42,32993.0,316.0819,316.3622,315.6242,316.138,32993.0
2020-01-02 09:30:00,339.75,340.91,338.42,338.66,10564.0,317.3804,318.464,316.138,316.3622,10564.0
2020-01-02 10:00:00,338.87,338.87,337.72,337.88,3842.0,316.5583,316.5583,315.4841,315.6335,3842.0
2020-01-02 10:30:00,337.59,338.8,337.21,338.74,7650.0,315.3626,316.493,315.0076,316.4369,7650.0
2020-01-02 11:00:00,338.74,338.95,337.87,338.06,18876.0,316.4369,316.6331,315.6242,315.8017,18876.0
2020-01-02 11:30:00,338.24,338.29,337.62,337.91,4769.0,315.9698,316.0165,315.3907,315.6616,4769.0
2020-01-02 12:00:00,338.08,340.55,337.99,340.04,10984.0,315.8204,318.1277,315.7363,317.6513,10984.0
2020-01-02 12:30:00,340.05,340.86,339.88,340.81,9322.0,317.6607,318.4173,317.5018,318.3706,9322.0
2020-01-02 13:00:00,340.78,341.04,340.38,340.43,11056.0,318.3426,318.5855,317.9689,318.0156,11056.0
2020-01-02 13:30:00,340.49,340.61,339.4,339.59,11350.0,318.0717,318.1838,317.0535,317.2309,11350.0
2020-01-02 14:00:00,339.69,341.78,339.69,341.44,8475.0,317.3244,319.2768,317.3244,318.9591,8475.0
2020-01-02 14:30:00,341.42,342.32,341.2,342.29,13793.0,318.9405,319.7812,318.7349,319.7532,13793.0
2020-01-02 15:00:00,342.27,342.97,342.0,342.87,15773.0,319.7345,320.3884,319.4823,320.295,15773.0
2020-01-02 15:30:00,342.77,344.71,342.43,344.69,63524.0,320.2016,322.0138,319.884,321.9952,63524.0
2020-01-03 09:30:00,339.54,341.38,339.0,340.51,17238.0,317.1842,318.9031,316.6798,318.0904,17238.0
2020-01-03 10:00:00,339.03,339.29,335.3,335.51,17986.0,316.7078,316.9507,313.2234,313.4196,17986.0
2020-01-03 10:30:00,335.26,340.63,335.01,338.5,18766.0,313.186,318.2025,312.9525,316.2127,18766.0
2020-01-03 11:00:00,338.91,339.4,337.89,339.05,12026.0,316.5957,317.0535,315.6429,316.7265,12026.0
2020-01-03 11:30:00,339.06,340.24,339.05,339.95,6006.0,316.7358,317.8381,316.7265,317.5672,6006.0
2020-01-03 12:00:00,339.91,341.25,339.91,340.28,5214.0,317.5299,318.7816,317.5299,317.8755,5214.0
2020-01-03 12:30:00,340.52,340.93,340.28,340.46,3679.0,318.0997,318.4827,317.8755,318.0437,3679.0
2020-01-03 13:00:00,340.65,341.1,340.11,340.62,4694.0,318.2212,318.6415,317.7167,318.1931,4694.0
2020-01-03 13:30:00,340.65,340.74,339.51,340.41,3961.0,318.2212,318.3052,317.1562,317.997,3961.0
2020-01-03 14:00:00,340.22,340.49,339.36,340.33,8411.0,317.8195,318.0717,317.0161,317.9222,8411.0
2020-01-03 14:30:00,340.38,341.41,340.38,341.41,4400.0,317.9689,318.9311,317.9689,318.9311,4400.0
2020-01-03 15:00:00,341.16,342.23,341.16,341.44,9559.0,318.6976,319.6971,318.6976,318.9591,9559.0
2020-01-03 15:30:00,341.63,342.26,339.87,340.73,73522.0,319.1366,319.7251,317.4925,318.2959,73522.0
2020-01-06 09:30:00,337.92,339.85,337.9,339.3,5224.0,315.6709,317.4738,315.6522,316.96,5224.0
2020-01-06 10:00:00,338.5,339.45,337.99,338.97,7727.0,316.2127,317.1002,315.7363,316.6518,7727.0
2020-01-06 10:30:00,339.07,339.32,338.19,338.32,13891.0,316.7452,316.9787,315.9231,316.0446,13891.0
2020-01-06 11:00:00,338.06,338.32,336.89,337.02,11911.0,315.8017,316.0446,314.7087,314.8302,11911.0
2020-01-06 11:30:00,337.17,337.29,336.76,336.76,4518.0,314.9703,315.0824,314.5873,314.5873,4518.0
2020-01-06 12:00:00,336.8,336.92,335.82,336.08,15135.0,314.6246,314.7367,313.7092,313.952,15135.0
2020-01-06 12:30:00,336.04,336.39,336.03,336.07,3766.0,313.9147,314.2416,313.9053,313.9427,3766.0
2020-01-06 13:00:00,336.08,336.43,335.84,336.2,10283.0,313.952,314.279,313.7278,314.0641,10283.0
2020-01-06 13:30:00,336.06,336.27,335.61,336.14,5775.0,313.9334,314.1295,313.513,314.0081,5775.0
2020-01-06 14:00:00,335.97,336.1,335.62,335.77,12476.0,313.8493,313.9707,313.5223,313.6625,12476.0
2020-01-06 14:30:00,335.71,335.91,335.25,335.87,7674.0,313.6064,313.7932,313.1767,313.7559,7674.0
2020-01-06 15:00:00,335.92,336.36,335.71,336.21,11915.0,313.8026,314.2136,313.6064,314.0735,11915.0
2020-01-06 15:30:00,336.25,337.95,336.15,337.54,48585.0,314.1109,315.6989,314.0174,315.3159,48585.0
2020-01-07 09:30:00,335.14,337.34,333.5,336.45,27386.0,313.0739,315.1291,311.5419,314.2977,27386.0
2020-01-07 10:00:00,337.93,338.78,336.83,337.66,48248.0,315.6802,316.4743,314.6527,315.428,48248.0
2020-01-07 10:30:00,338.12,339.15,337.94,339.05,6410.0,315.8577,316.8199,315.6896,316.7265,6410.0
2020-01-07 11:00:00,339.05,339.3,338.35,338.61,8283.0,316.7265,316.96,316.0726,316.3155,8283.0
2020-01-07 11:30:00,338.68,339.13,337.84,337.95,9875.0,316.3809,316.8012,315.5962,315.6989,9875.0
2020-01-07 12:00:00,337.13,337.33,335.96,336.04,8352.0,314.9329,315.1197,313.8399,313.9147,8352.0
2020-01-07 12:30:00,336.14,336.28,335.59,335.96,4681.0,314.0081,314.1389,313.4943,313.8399,4681.0
2020-01-07 13:00:00,336.1,336.7,335.7,336.16,18067.0,313.9707,314.5312,313.5971,314.0268,18067.0
2020-01-07 13:30:00,336.27,336.3,335.58,335.98,6584.0,314.1295,314.1576,313.485,313.8586,6584.0
2020-01-07 14:00:00,336.06,337.08,335.73,336.82,12868.0,313.9334,314.8862,313.6251,314.6433,12868.0
2020-01-07 14:30:00,336.88,337.07,336.61,337.0,3755.0,314.6994,314.8769,314.4472,314.8115,3755.0
2020-01-07 15:00:00,337.44,338.39,337.44,338.31,3921.0,315.2225,316.11,315.2225,316.0352,3921.0
2020-01-07 15:30:00,338.26,338.26,337.68,337.94,26573.0,315.9885,315.9885,315.4467,315.6896,26573.0
2020-01-08 09:30:00,338.11,343.11,338.11,342.25,12786.0,315.8484,320.5192,315.8484,319.7158,12786.0
2020-01-08 10:00:00,342.25,342.26,339.0,339.82,12234.0,319.7158,319.7251,316.6798,317.4458,12234.0
2020-01-08 10:30:00,339.77,340.5,339.15,339.77,18544.0,317.3991,318.081,316.8199,317.3991,18544.0
2020-01-08 11:00:00,339.85,340.28,338.95,340.28,20152.0,317.4738,317.8755,316.6331,317.8755,20152.0
2020-01-08 11:30:00,339.93,342.3,339.09,342.15,16175.0,317.5486,319.7625,316.7639,319.6224,16175.0
2020-01-08 12:00:00,342.36,342.56,341.79,342.49,7227.0,319.8186,320.0054,319.2861,319.94,7227.0
2020-01-08 12:30:00,342.5,342.94,342.36,342.83,7388.0,319.9493,320.3604,319.8186,320.2576,7388.0
2020-01-08 13:00:00,342.49,342.49,341.65,342.13,6490.0,319.94,319.94,319.1553,319.6037,6490.0
2020-01-08 13:30:00,342.17,342.17,340.61,340.61,3177.0,319.6411,319.6411,318.1838,318.1838,3177.0
2020-01-08 14:00:00,340.69,341.5,340.05,341.0,17425.0,318.2585,319.0152,317.6607,318.5481,17425.0
2020-01-08 14:30:00,341.2,341.77,340.53,341.69,4106.0,318.7349,319.2674,318.1091,319.1927,4106.0
2020-01-08 15:00:00,341.71,342.29,341.54,341.97,6400.0,319.2114,319.7532,319.0526,319.4542,6400.0
2020-01-08 15:30:00,341.91,342.15,340.86,341.41,31617.0,319.3982,319.6224,318.4173,318.9311,31617.0
2020-01-09 09:30:00,341.94,343.04,340.46,342.15,14806.0,319.4262,320.4538,318.0437,319.6224,14806.0
2020-01-09 10:00:00,341.82,341.95,340.6,341.79,13712.0,319.3141,319.4356,318.1744,319.2861,13712.0
2020-01-09 10:30:00,341.88,342.4,341.42,342.37,18068.0,319.3702,319.8559,318.9405,319.8279,18068.0
2020-01-09 11:00:00,342.54,343.68,341.62,341.62,9810.0,319.9867,321.0517,319.1273,319.1273,9810.0
2020-01-09 11:30:00,341.92,343.09,341.92,342.37,4906.0,319.4075,320.5005,319.4075,319.8279,4906.0
2020-01-09 12:00:00,342.19,342.3,341.87,342.3,2001.0,319.6598,319.7625,319.3608,319.7625,2001.0
2020-01-09 12:30:00,342.33,342.34,341.42,341.87,2813.0,319.7905,319.7999,318.9405,319.3608,2813.0
2020-01-09 13:00:00,341.6,342.35,341.59,342.35,10453.0,319.1086,319.8092,319.0993,319.8092,10453.0
2020-01-09 13:30:00,342.27,342.41,341.73,341.87,4228.0,319.7345,319.8653,319.23,319.3608,4228.0
2020-01-09 14:00:00,341.94,342.94,341.94,342.94,8000.0,319.4262,320.3604,319.4262,320.3604,8000.0
2020-01-09 14:30:00,342.98,343.35,342.7,342.86,7988.0,320.3977,320.7434,320.1362,320.2856,7988.0
2020-01-09 15:00:00,342.8,343.11,342.39,342.75,7193.0,320.2296,320.5192,319.8466,320.1829,7193.0
2020-01-09 15:30:00,342.84,343.37,342.04,343.21,24476.0,320.267,320.7621,319.5196,320.6126,24476.0
2020-01-10 09:30:00,344.36,346.6,342.84,346.6,6032.0,321.6869,323.7794,320.267,323.7794,6032.0
2020-01-10 10:00:00,345.89,346.31,345.34,345.87,6259.0,323.1161,323.5085,322.6024,323.0975,6259.0
2020-01-10 10:30:00,346.05,346.24,345.25,345.25,8294.0,323.2656,323.4431,322.5183,322.5183,8294.0
2020-01-10 11:00:00,345.25,345.5,344.74,345.01,15296.0,322.5183,322.7518,322.0419,322.2941,15296.0
2020-01-10 11:30:00,345.01,345.36,344.27,344.27,6672.0,322.2941,322.621,321.6028,321.6028,6672.0
2020-01-10 12:00:00,344.2,344.6,344.07,344.57,4995.0,321.5374,321.9111,321.416,321.8831,4995.0
2020-01-10 12:30:00,344.46,345.5,344.44,345.15,4325.0,321.7803,322.7518,321.7616,322.4249,4325.0
2020-01-10 13:00:00,345.32,345.5,344.72,344.99,6859.0,322.5837,322.7518,322.0232,322.2754,6859.0
2020-01-10 13:30:00,344.95,345.09,344.37,344.83,4182.0,322.238,322.3688,321.6962,322.1259,4182.0
2020-01-10 14:00:00,344.75,344.75,344.07,344.07,7365.0,322.0512,322.0512,321.416,321.416,7365.0
2020-01-10 14:30:00,344.13,344.13,343.26,343.5,5945.0,321.472,321.472,320.6593,320.8835,5945.0
2020-01-10 15:00:00,343.51,343.7,342.1,342.1,6696.0,320.8928,321.0703,319.5757,319.5757,6696.0
2020-01-10 15:30:00,341.93,341.93,340.96,341.44,25225.0,319.4169,319.4169,318.5107,318.9591,25225.0
2020-01-13 09:30:00,342.22,342.66,341.5,341.87,7614.0,319.6878,320.0988,319.0152,319.3608,7614.0
2020-01-13 10:00:00,342.28,343.67,342.08,343.22,11700.0,319.7438,321.0423,319.557,320.6219,11700.0
2020-01-13 10:30:00,343.05,343.51,341.45,341.45,8642.0,320.4631,320.8928,318.9685,318.9685,8642.0
2020-01-13 11:00:00,341.66,343.38,341.63,343.17,8268.0,319.1647,320.7714,319.1366,320.5752,8268.0
2020-01-13 11:30:00,343.28,344.1,343.02,343.94,6914.0,320.678,321.444,320.4351,321.2945,6914.0
2020-01-13 12:00:00,344.07,344.36,343.83,344.36,3377.0,321.416,321.6869,321.1918,321.6869,3377.0
2020-01-13 12:30:00,344.39,344.9,344.35,344.9,3800.0,321.7149,322.1913,321.6775,322.1913,3800.0
2020-01-13 13:00:00,344.91,345.02,344.67,344.75,2500.0,322.2007,322.3034,321.9765,322.0512,2500.0
2020-01-13 13:30:00,345.0,345.3,344.95,345.02,3900.0,322.2847,322.565,322.238,322.3034,3900.0
2020-01-13 14:00:00,344.93,345.29,344.51,344.61,5638.0,322.2194,322.5556,321.827,321.9204,5638.0
2020-01-13 14:30:00,344.49,344.87,344.03,344.67,11845.0,321.8083,322.1633,321.3786,321.9765,11845.0
2020-01-13 15:00:00,344.47,344.72,344.14,344.39,6565.0,321.7896,322.0232,321.4814,321.7149,6565.0
2020-01-13 15:30:00,344.44,344.61,343.78,344.44,22215.0,321.7616,321.9204,321.1451,321.7616,22215.0
2020-01-14 09:30:00,343.61,344.77,343.12,344.62,17059.0,320.9863,322.0699,320.5285,321.9298,17059.0
2020-01-14 10:00:00,344.46,345.06,343.87,344.99,14980.0,321.7803,322.3408,321.2291,322.2754,14980.0
2020-01-14 10:30:00,344.98,345.78,344.74,345.61,5677.0,322.2661,323.0134,322.0419,322.8546,5677.0
2020-01-14 11:00:00,345.63,345.71,345.15,345.41,5779.0,322.8733,322.948,322.4249,322.6677,5779.0
2020-01-14 11:30:00,345.42,345.44,343.72,344.12,4124.0,322.6771,322.6958,321.089,321.4627,4124.0
2020-01-14 12:00:00,344.12,344.35,343.72,344.0,3450.0,321.4627,321.6775,321.089,321.3506,3450.0
2020-01-14 12:30:00,344.09,344.93,344.09,344.56,3439.0,321.4347,322.2194,321.4347,321.8737,3439.0
2020-01-14 13:00:00,344.5,344.69,344.1,344.26,6466.0,321.8177,321.9952,321.444,321.5935,6466.0
2020-01-14 13:30:00,344.28,344.32,341.49,341.82,10012.0,321.6121,321.6495,319.0058,319.3141,10012.0
2020-01-14 14:00:00,341.91,342.2,341.17,341.34,11083.0,319.3982,319.6691,318.7069,318.8657,11083.0
2020-01-14 14:30:00,341.44,342.71,341.05,341.78,10417.0,318.9591,320.1455,318.5948,319.2768,10417.0
2020-01-14 15:00:00,341.9,342.08,340.85,340.85,6821.0,319.3888,319.557,318.408,318.408,6821.0
2020-01-14 15:30:00,340.83,341.25,339.85,340.28,28704.0,318.3893,318.7816,317.4738,317.8755,28704.0
2020-01-15 09:30:00,341.99,341.99,338.91,339.83,12359.0,319.4729,319.4729,316.5957,317.4551,12359.0
2020-01-15 10:00:00,340.05,340.05,338.93,339.31,2774.0,317.6607,317.6607,316.6144,316.9694,2774.0
2020-01-15 10:30:00,339.47,340.22,338.68,340.22,8397.0,317.1188,317.8195,316.3809,317.8195,8397.0
2020-01-15 11:00:00,339.95,339.95,338.81,339.56,4821.0,317.5672,317.5672,316.5023,317.2029,4821.0
2020-01-15 11:30:00,339.53,340.82,339.46,339.86,3216.0,317.1749,318.38,317.1095,317.4832,3216.0
2020-01-15 12:00:00,339.81,340.25,339.5,340.07,4554.0,317.4365,317.8475,317.1469,317.6793,4554.0
2020-01-15 12:30:00,339.69,340.41,339.16,339.16,4751.0,317.3244,317.997,316.8293,316.8293,4751.0
2020-01-15 13:00:00,339.08,339.15,338.87,338.98,3356.0,316.7545,316.8199,316.5583,316.6611,3356.0
2020-01-15 13:30:00,338.98,339.05,337.85,337.85,5121.0,316.6611,316.7265,315.6055,315.6055,5121.0
2020-01-15 14:00:00,338.2,339.33,338.19,339.33,8334.0,315.9325,316.9881,315.9231,316.9881,8334.0
2020-01-15 14:30:00,339.41,340.17,339.41,339.87,8600.0,317.0628,317.7728,317.0628,317.4925,8600.0
2020-01-15 15:00:00,339.91,339.91,338.43,338.69,10442.0,317.5299,317.5299,316.1473,316.3902,10442.0
2020-01-15 15:30:00,338.71,339.61,338.33,339.37,33313.0,316.4089,317.2496,316.0539,317.0254,33313.0
2020-01-16 09:30:00,340.66,342.72,340.61,341.71,7390.0,318.2305,320.1549,318.1838,319.2114,7390.0
2020-01-16 10:00:00,341.68,341.68,339.64,340.44,10168.0,319.1833,319.1833,317.2777,318.025,10168.0
2020-01-16 10:30:00,340.5,340.83,339.63,339.68,9633.0,318.081,318.3893,317.2683,317.315,9633.0
2020-01-16 11:00:00,339.62,339.72,338.74,338.77,8700.0,317.259,317.3524,316.4369,316.4649,8700.0
2020-01-16 11:30:00,338.81,338.9,338.12,338.69,12179.0,316.5023,316.5864,315.8577,316.3902,12179.0
2020-01-16 12:00:00,338.78,339.86,338.77,339.41,4700.0,316.4743,317.4832,316.4649,317.0628,4700.0
2020-01-16 12:30:00,339.34,340.12,339.19,339.39,4710.0,316.9974,317.726,316.8573,317.0441,4710.0
2020-01-16 13:00:00,339.33,339.43,338.86,339.4,8380.0,316.9881,317.0815,316.549,317.0535,8380.0
2020-01-16 13:30:00,339.5,340.14,339.12,340.14,13727.0,317.1469,317.7447,316.7919,317.7447,13727.0
2020-01-16 14:00:00,340.08,340.53,339.74,339.75,6224.0,317.6887,318.1091,317.3711,317.3804,6224.0
2020-01-16 14:30:00,339.76,340.35,339.6,340.35,4603.0,317.3898,317.9409,317.2403,317.9409,4603.0
2020-01-16 15:00:00,340.34,340.54,339.95,340.52,5240.0,317.9316,318.1184,317.5672,318.0997,5240.0
2020-01-16 15:30:00,340.52,341.3,340.28,341.17,33209.0,318.0997,318.8284,317.8755,318.7069,33209.0
2020-01-17 09:30:00,340.21,342.23,338.15,340.85,42161.0,317.8101,319.6971,315.8858,318.408,42161.0
2020-01-17 10:00:00,340.89,341.09,339.08,340.87,27515.0,318.4453,318.6322,316.7545,318.4267,27515.0
2020-01-17 10:30:00,340.8,341.02,339.1,340.0,16225.0,318.3613,318.5668,316.7732,317.6139,16225.0
2020-01-17 11:00:00,340.09,340.29,338.82,339.2,28025.0,317.698,317.8849,316.5116,316.8666,28025.0
2020-01-17 11:30:00,339.34,340.17,339.34,339.96,16535.0,316.9974,317.7728,316.9974,317.5766,16535.0
2020-01-17 12:00:00,339.82,341.42,339.82,341.19,16909.0,317.4458,318.9405,317.4458,318.7256,16909.0
2020-01-17 12:30:00,341.21,341.84,341.1,341.39,7273.0,318.7443,319.3328,318.6415,318.9124,7273.0
2020-01-17 13:00:00,341.37,341.76,340.54,340.65,6133.0,318.8937,319.2581,318.1184,318.2212,6133.0
2020-01-17 13:30:00,340.7,341.03,340.59,340.65,5500.0,318.2679,318.5761,318.1651,318.2212,5500.0
2020-01-17 14:00:00,340.65,341.03,340.59,340.83,9678.0,318.2212,318.5761,318.1651,318.3893,9678.0
2020-01-17 14:30:00,340.84,341.01,339.92,340.38,10602.0,318.3986,318.5574,317.5392,317.9689,10602.0
2020-01-17 15:00:00,340.36,340.36,339.01,339.38,9626.0,317.9502,317.9502,316.6891,317.0348,9626.0
2020-01-17 15:30:00,339.32,340.21,338.91,340.11,50008.0,316.9787,317.8101,316.5957,317.7167,50008.0
2020-01-21 09:30:00,338.91,338.91,334.34,335.0,10310.0,316.5957,316.5957,312.3266,312.9432,10310.0
2020-01-21 10:00:00,334.94,335.22,332.52,332.87,18423.0,312.8871,313.1487,310.6264,310.9534,18423.0
2020-01-21 10:30:00,332.8,332.82,331.69,331.77,9628.0,310.888,310.9067,309.8511,309.9258,9628.0
2020-01-21 11:00:00,331.89,332.27,330.37,330.96,19145.0,310.0379,310.3929,308.618,309.1692,19145.0
2020-01-21 11:30:00,331.21,332.75,331.21,332.6,12404.0,309.4027,310.8413,309.4027,310.7012,12404.0
2020-01-21 12:00:00,332.81,334.23,332.61,334.2,11353.0,310.8973,312.2239,310.7105,312.1958,11353.0
2020-01-21 12:30:00,334.24,334.88,333.19,334.56,24367.0,312.2332,312.8311,311.2523,312.5321,24367.0
2020-01-21 13:00:00,334.47,334.68,333.96,334.34,13369.0,312.4481,312.6442,311.9716,312.3266,13369.0
2020-01-21 13:30:00,334.23,334.38,333.72,333.91,14634.0,312.2239,312.364,311.7474,311.9249,14634.0
2020-01-21 14:00:00,333.54,333.66,332.91,333.61,9389.0,311.5793,311.6914,310.9908,311.6447,9389.0
2020-01-21 14:30:00,333.56,335.21,333.12,335.11,7600.0,311.598,313.1393,311.1869,313.0459,7600.0
2020-01-21 15:00:00,335.22,336.25,335.13,335.38,35053.0,313.1487,314.1109,313.0646,313.2981,35053.0
2020-01-21 15:30:00,335.51,335.72,334.1,334.45,34739.0,313.4196,313.6157,312.1024,312.4294,34739.0
2020-01-22 09:30:00,337.24,337.57,335.67,336.35,9946.0,315.0357,315.3439,313.569,314.2043,9946.0
2020-01-22 10:00:00,336.67,336.87,335.67,335.91,5496.0,314.5032,314.69,313.569,313.7932,5496.0
2020-01-22 10:30:00,335.41,335.61,334.1,334.1,11247.0,313.3262,313.513,312.1024,312.1024,11247.0
2020-01-22 11:00:00,333.45,334.04,332.13,332.37,13759.0,311.4952,312.0464,310.2621,310.4863,13759.0
2020-01-22 11:30:00,332.41,332.51,330.76,330.78,10051.0,310.5237,310.6171,308.9823,309.001,10051.0
2020-01-22 12:00:00,330.91,331.68,330.87,331.65,6020.0,309.1224,309.8417,309.0851,309.8137,6020.0
2020-01-22 12:30:00,331.74,332.21,331.74,332.04,3127.0,309.8978,310.3369,309.8978,310.178,3127.0
2020-01-22 13:00:00,331.95,332.35,331.95,332.18,2945.0,310.094,310.4676,310.094,310.3088,2945.0
2020-01-22 13:30:00,332.05,332.32,331.95,332.13,6090.0,310.1874,310.4396,310.094,310.2621,6090.0
2020-01-22 14:00:00,332.06,332.13,330.56,330.79,11314.0,310.1967,310.2621,308.7955,309.0103,11314.0
2020-01-22 14:30:00,330.73,331.28,330.5,331.19,12590.0,308.9543,309.4681,308.7394,309.384,12590.0
2020-01-22 15:00:00,331.14,331.19,330.31,330.61,9273.0,309.3373,309.384,308.562,308.8422,9273.0
2020-01-22 15:30:00,330.74,331.53,330.74,331.1,26410.0,308.9636,309.7016,308.9636,309.2999,26410.0
2020-01-23 09:30:00,328.56,330.75,324.82,328.56,22471.0,306.9272,308.973,303.4334,306.9272,22471.0
2020-01-23 10:00:00,328.59,329.41,326.83,328.91,7614.0,306.9552,307.7212,305.3111,307.2541,7614.0
2020-01-23 10:30:00,328.89,329.29,327.32,327.63,10048.0,307.2354,307.6091,305.7688,306.0584,10048.0
2020-01-23 11:00:00,327.46,327.51,326.1,326.25,7474.0,305.8996,305.9463,304.6291,304.7693,7474.0
2020-01-23 11:30:00,326.79,327.51,326.6,327.36,2300.0,305.2737,305.9463,305.0962,305.8062,2300.0
2020-01-23 12:00:00,327.78,328.32,327.57,328.32,2200.0,306.1985,306.703,306.0024,306.703,2200.0
2020-01-23 12:30:00,328.25,328.66,327.78,328.01,3404.0,306.6376,307.0206,306.1985,306.4134,3404.0
2020-01-23 13:00:00,328.04,329.45,327.85,328.98,5189.0,306.4414,307.7586,306.2639,307.3195,5189.0
2020-01-23 13:30:00,328.82,329.61,328.28,329.61,3115.0,307.1701,307.908,306.6656,307.908,3115.0
2020-01-23 14:00:00,329.41,331.88,329.41,331.88,12129.0,307.7212,310.0286,307.7212,310.0286,12129.0
2020-01-23 14:30:00,331.88,332.54,331.72,332.31,8809.0,310.0286,310.6451,309.8791,310.4303,8809.0
2020-01-23 15:00:00,332.22,332.45,331.96,332.41,7502.0,310.3462,310.5611,310.1033,310.5237,7502.0
2020-01-23 15:30:00,332.26,332.93,332.15,332.54,20008.0,310.3836,311.0094,310.2808,310.6451,20008.0
2020-01-24 09:30:00,333.87,334.89,327.49,328.26,20696.0,311.8876,312.8404,305.9276,306.6469,20696.0
2020-01-24 10:00:00,328.25,328.55,327.28,327.98,7681.0,306.6376,306.9178,305.7315,306.3854,7681.0
2020-01-24 10:30:00,327.59,328.78,327.42,328.78,5299.0,306.021,307.1327,305.8622,307.1327,5299.0
2020-01-24 11:00:00,328.93,329.78,328.46,328.73,3703.0,307.2728,308.0668,306.8338,307.086,3703.0
2020-01-24 11:30:00,328.71,328.94,327.56,328.23,4541.0,307.0673,307.2822,305.993,306.6189,4541.0
2020-01-24 12:00:00,328.08,328.16,326.76,326.76,4323.0,306.4788,306.5535,305.2457,305.2457,4323.0
2020-01-24 12:30:00,327.03,328.31,326.93,327.54,1967.0,305.4979,306.6936,305.4045,305.9743,1967.0
2020-01-24 13:00:00,327.76,327.76,326.61,326.61,3700.0,306.1798,306.1798,305.1056,305.1056,3700.0
2020-01-24 13:30:00,326.56,327.26,326.46,326.9,4648.0,305.0589,305.7128,304.9654,305.3765,4648.0
2020-01-24 14:00:00,326.75,327.25,326.38,326.44,5193.0,305.2363,305.7034,304.8907,304.9468,5193.0
2020-01-24 14:30:00,326.49,328.26,326.49,328.16,5523.0,304.9935,306.6469,304.9935,306.5535,5523.0
2020-01-24 15:00:00,328.46,329.06,328.05,328.69,5138.0,306.8338,307.3943,306.4508,307.0486,5138.0
2020-01-24 15:30:00,328.51,329.08,327.61,329.01,30177.0,306.8805,307.4129,306.0397,307.3475,30177.0
2020-01-27 09:30:00,323.95,324.5,320.15,324.09,29486.0,302.6207,303.1345,299.0709,302.7515,29486.0
2020-01-27 10:00:00,323.84,324.07,322.08,324.07,4318.0,302.5179,302.7328,300.8738,302.7328,4318.0
2020-01-27 10:30:00,323.84,324.15,322.83,323.8,5936.0,302.5179,302.8075,301.5744,302.4806,5936.0
2020-01-27 11:00:00,323.75,324.65,323.38,324.65,7100.0,302.4339,303.2746,302.0882,303.2746,7100.0
2020-01-27 11:30:00,324.49,325.0,323.98,324.57,4732.0,303.1251,303.6016,302.6487,303.1999,4732.0
2020-01-27 12:00:00,324.48,325.38,324.47,325.22,4415.0,303.1158,303.9565,303.1065,303.8071,4415.0
2020-01-27 12:30:00,325.32,325.32,324.56,325.25,4000.0,303.9005,303.9005,303.1905,303.8351,4000.0
2020-01-27 13:00:00,325.5,325.97,325.19,325.35,5900.0,304.0686,304.5077,303.7791,303.9285,5900.0
2020-01-27 13:30:00,325.36,325.77,324.77,324.77,6197.0,303.9379,304.3209,303.3867,303.3867,6197.0
2020-01-27 14:00:00,324.36,324.74,323.72,323.97,7613.0,303.0037,303.3587,302.4058,302.6394,7613.0
2020-01-27 14:30:00,323.74,323.86,322.54,322.78,5244.0,302.4245,302.5366,301.3035,301.5277,5244.0
2020-01-27 15:00:00,322.62,323.16,322.15,323.06,8091.0,301.3783,301.8827,300.9392,301.7893,8091.0
2020-01-27 15:30:00,322.85,323.09,322.04,322.04,22207.0,301.5931,301.8173,300.8365,300.8365,22207.0
2020-01-28 09:30:00,324.63,326.08,321.99,324.08,18979.0,303.2559,304.6105,300.7898,302.7421,18979.0
2020-01-28 10:00:00,324.1,325.59,321.68,325.59,45520.0,302.7608,304.1527,300.5002,304.1527,45520.0
2020-01-28 10:30:00,325.24,325.56,323.93,324.65,38231.0,303.8258,304.1247,302.602,303.2746,38231.0
2020-01-28 11:00:00,324.77,325.15,323.8,324.67,18637.0,303.3867,303.7417,302.4806,303.2933,18637.0
2020-01-28 11:30:00,324.62,325.44,323.78,325.25,18683.0,303.2466,304.0126,302.4619,303.8351,18683.0
2020-01-28 12:00:00,325.09,325.09,324.44,324.77,8200.0,303.6856,303.6856,303.0784,303.3867,8200.0
2020-01-28 12:30:00,324.77,324.83,324.27,324.78,9384.0,303.3867,303.4428,302.9196,303.3961,9384.0
2020-01-28 13:00:00,324.77,325.11,324.37,324.82,16533.0,303.3867,303.7043,303.013,303.4334,16533.0
2020-01-28 13:30:00,325.0,325.38,324.38,324.59,18838.0,303.6016,303.9565,303.0224,303.2186,18838.0
2020-01-28 14:00:00,324.69,325.02,324.56,324.73,13211.0,303.312,303.6203,303.1905,303.3493,13211.0
2020-01-28 14:30:00,324.85,325.38,324.74,324.79,18780.0,303.4614,303.9565,303.3587,303.4054,18780.0
2020-01-28 15:00:00,324.7,324.73,323.71,324.35,16283.0,303.3213,303.3493,302.3965,302.9944,16283.0
2020-01-28 15:30:00,324.41,324.43,323.3,323.38,35585.0,303.0504,303.0691,302.0135,302.0882,35585.0
2020-01-29 09:30:00,325.15,326.65,325.15,326.17,8838.0,303.7417,305.1429,303.7417,304.6945,8838.0
2020-01-29 10:00:00,326.18,326.73,325.31,326.73,15132.0,304.7039,305.2177,303.8912,305.2177,15132.0
2020-01-29 10:30:00,327.3,328.49,326.47,328.3,11876.0,305.7501,306.8618,304.9748,306.6843,11876.0
2020-01-29 11:00:00,328.37,330.08,328.27,329.28,11426.0,306.7497,308.3471,306.6563,307.5998,11426.0
2020-01-29 11:30:00,329.37,329.38,327.96,328.37,4800.0,307.6838,307.6932,306.3667,306.7497,4800.0
2020-01-29 12:00:00,328.32,328.33,327.25,327.79,6400.0,306.703,306.7123,305.7034,306.2079,6400.0
2020-01-29 12:30:00,327.88,327.88,327.21,327.4,5315.0,306.2919,306.2919,305.6661,305.8435,5315.0
2020-01-29 13:00:00,327.32,327.43,326.34,327.4,8434.0,305.7688,305.8716,304.8533,305.8435,8434.0
2020-01-29 13:30:00,327.49,328.91,327.25,328.9,15287.0,305.9276,307.2541,305.7034,307.2448,15287.0
2020-01-29 14:00:00,329.41,330.1,328.85,329.53,20425.0,307.7212,308.3658,307.1981,307.8333,20425.0
2020-01-29 14:30:00,329.6,329.82,328.67,329.08,16450.0,307.8987,308.1042,307.0299,307.4129,16450.0
2020-01-29 15:00:00,328.88,329.04,327.46,328.64,16089.0,307.2261,307.3756,305.8996,307.0019,16089.0
2020-01-29 15:30:00,328.57,328.79,327.02,327.37,56032.0,306.9365,307.142,305.4886,305.8155,56032.0
2020-01-30 09:30:00,316.51,321.56,311.39,318.82,60388.0,295.6706,300.3881,290.8877,297.8285,60388.0
2020-01-30 10:00:00,318.82,318.91,315.0,315.59,36735.0,297.8285,297.9125,294.26,294.8111,36735.0
2020-01-30 10:30:00,315.31,315.62,310.01,311.38,56068.0,294.5496,294.8392,289.5985,290.8783,56068.0
2020-01-30 11:00:00,311.53,312.87,310.01,310.15,21674.0,291.0185,292.2702,289.5985,289.7293,21674.0
2020-01-30 11:30:00,310.39,311.34,308.12,310.42,32125.0,289.9535,290.841,287.833,289.9815,32125.0
2020-01-30 12:00:00,310.43,313.25,310.1,311.29,44303.0,289.9909,292.6252,289.6826,290.7943,44303.0
2020-01-30 12:30:00,311.17,311.7,307.27,307.33,24728.0,290.6822,291.1773,287.0389,287.095,24728.0
2020-01-30 13:00:00,307.55,308.84,306.93,308.41,25610.0,287.3005,288.5056,286.7213,288.1039,25610.0
2020-01-30 13:30:00,308.55,310.22,308.34,310.13,18492.0,288.2347,289.7947,288.0385,289.7106,18492.0
2020-01-30 14:00:00,310.13,312.63,309.46,312.18,29469.0,289.7106,292.046,289.0847,291.6257,29469.0
2020-01-30 14:30:00,312.18,314.38,311.22,313.82,27166.0,291.6257,293.6808,290.7289,293.1577,27166.0
2020-01-30 15:00:00,313.94,314.97,313.76,314.59,27888.0,293.2698,294.232,293.1016,293.877,27888.0
2020-01-30 15:30:00,314.69,314.77,311.8,312.54,80917.0,293.9704,294.0451,291.2707,291.962,80917.0
2020-01-31 09:30:00,309.46,310.84,304.94,306.04,23557.0,289.0847,290.3739,284.8623,285.8899,23557.0
2020-01-31 10:00:00,306.55,306.55,301.05,301.11,70600.0,286.3663,286.3663,281.2285,281.2845,70600.0
2020-01-31 10:30:00,301.61,302.78,301.16,302.06,28963.0,281.7516,282.8446,281.3312,282.172,28963.0
2020-01-31 11:00:00,302.31,302.34,300.33,300.43,10518.0,282.4055,282.4335,280.5559,280.6493,10518.0
2020-01-31 11:30:00,300.4,301.57,299.28,301.57,10951.0,280.6213,281.7142,279.575,281.7142,10951.0
2020-01-31 12:00:00,301.62,302.2,300.98,301.85,10904.0,281.7609,282.3028,281.1631,281.9758,10904.0
2020-01-31 12:30:00,301.61,302.06,299.25,299.25,40716.0,281.7516,282.172,279.547,279.547,40716.0
2020-01-31 13:00:00,299.33,299.77,298.68,299.15,12259.0,279.6217,280.0327,279.0145,279.4536,12259.0
2020-01-31 13:30:00,299.36,300.98,299.36,300.36,26624.0,279.6497,281.1631,279.6497,280.5839,26624.0
2020-01-31 14:00:00,300.76,302.4,300.71,301.97,27585.0,280.9576,282.4896,280.9109,282.0879,27585.0
2020-01-31 14:30:00,302.06,302.29,301.49,302.14,14767.0,282.172,282.3868,281.6395,282.2467,14767.0
2020-01-31 15:00:00,302.28,302.53,301.3,301.35,18553.0,282.3775,282.611,281.462,281.5087,18553.0
2020-01-31 15:30:00,301.32,303.4,301.19,302.47,72786.0,281.4807,283.4237,281.3593,282.555,72786.0
2020-02-03 09:30:00,305.7,307.16,301.53,302.61,19905.0,285.5723,286.9362,281.6769,282.6858,19905.0
2020-02-03 10:00:00,303.38,306.57,302.53,306.33,35614.0,283.4051,286.385,282.611,286.1608,35614.0
2020-02-03 10:30:00,306.33,308.5,305.2,306.11,28952.0,286.1608,288.188,285.1052,285.9553,28952.0
2020-02-03 11:00:00,306.47,306.47,303.44,303.45,12304.0,286.2916,286.2916,283.4611,283.4704,12304.0
2020-02-03 11:30:00,303.44,303.47,301.41,302.17,12359.0,283.4611,283.4891,281.5648,282.2747,12359.0
2020-02-03 12:00:00,302.04,302.5,301.4,302.5,15935.0,282.1533,282.583,281.5554,282.583,15935.0
2020-02-03 12:30:00,302.5,303.16,302.08,303.06,10166.0,282.583,283.1995,282.1907,283.1061,10166.0
2020-02-03 13:00:00,303.18,303.4,301.92,302.29,12238.0,283.2182,283.4237,282.0412,282.3868,12238.0
2020-02-03 13:30:00,302.11,303.31,301.9,303.12,15767.0,282.2187,283.3397,282.0225,283.1622,15767.0
2020-02-03 14:00:00,303.26,303.26,301.87,302.12,14550.0,283.293,283.293,281.9945,282.228,14550.0
2020-02-03 14:30:00,302.2,303.33,301.89,303.05,14078.0,282.3028,283.3583,282.0132,283.0968,14078.0
2020-02-03 15:00:00,303.13,304.28,303.04,304.28,12480.0,283.1715,284.2458,283.0874,284.2458,12480.0
2020-02-03 15:30:00,304.36,304.44,302.23,303.28,55926.0,284.3205,284.3953,282.3308,283.3116,55926.0
2020-02-04 09:30:00,308.02,313.24,308.02,312.25,44507.0,287.7396,292.6159,287.7396,291.691,44507.0
2020-02-04 10:00:00,312.49,312.56,309.68,312.56,23031.0,291.9152,291.9806,289.2903,291.9806,23031.0
2020-02-04 10:30:00,312.38,312.52,310.57,310.81,18361.0,291.8125,291.9433,290.1217,290.3459,18361.0
2020-02-04 11:00:00,310.49,311.31,310.29,311.23,13321.0,290.0469,290.8129,289.8601,290.7382,13321.0
2020-02-04 11:30:00,311.25,311.44,310.31,310.73,18397.0,290.7569,290.9344,289.8788,290.2711,18397.0
2020-02-04 12:00:00,310.8,312.44,310.8,311.72,12094.0,290.3365,291.8685,290.3365,291.1959,12094.0
2020-02-04 12:30:00,311.82,311.82,311.28,311.34,2790.0,291.2894,291.2894,290.7849,290.841,2790.0
2020-02-04 13:00:00,311.37,311.51,310.28,310.34,3742.0,290.869,290.9998,289.8508,289.9068,3742.0
2020-02-04 13:30:00,310.48,310.98,310.19,310.97,3542.0,290.0376,290.5047,289.7667,290.4953,3542.0
2020-02-04 14:00:00,310.85,311.01,310.45,310.45,4042.0,290.3832,290.5327,290.0096,290.0096,4042.0
2020-02-04 14:30:00,310.22,310.59,309.84,309.85,2944.0,289.7947,290.1403,289.4397,289.4491,2944.0
2020-02-04 15:00:00,309.68,309.92,308.76,308.76,4834.0,289.2903,289.5145,288.4308,288.4308,4834.0
2020-02-04 15:30:00,308.82,309.47,307.59,308.14,47961.0,288.4869,289.0941,287.3379,287.8517,47961.0
2020-02-05 09:30:00,313.28,313.84,311.77,313.14,14958.0,292.6532,293.1764,291.2426,292.5224,14958.0
2020-02-05 10:00:00,312.78,313.59,311.2,311.2,5289.0,292.1861,292.9428,290.7102,290.7102,5289.0
2020-02-05 10:30:00,311.3,313.04,310.95,312.92,10189.0,290.8036,292.429,290.4766,292.3169,10189.0
2020-02-05 11:00:00,312.9,313.14,312.07,312.63,9771.0,292.2982,292.5224,291.5229,292.046,9771.0
2020-02-05 11:30:00,312.79,313.35,312.42,313.35,7093.0,292.1955,292.7186,291.8499,292.7186,7093.0
2020-02-05 12:00:00,313.33,313.53,312.59,312.6,7636.0,292.6999,292.8868,292.0087,292.018,7636.0
2020-02-05 12:30:00,312.68,312.77,311.89,312.15,9112.0,292.0927,292.1768,291.3547,291.5976,9112.0
2020-02-05 13:00:00,312.3,312.37,312.03,312.26,11520.0,291.7378,291.8031,291.4855,291.7004,11520.0
2020-02-05 13:30:00,312.26,313.56,312.16,313.26,7490.0,291.7004,292.9148,291.607,292.6345,7490.0
2020-02-05 14:00:00,312.83,313.92,312.38,313.75,16962.0,292.2329,293.2511,291.8125,293.0923,16962.0
2020-02-05 14:30:00,314.11,314.59,313.81,314.17,10324.0,293.4286,293.877,293.1483,293.4846,10324.0
2020-02-05 15:00:00,314.31,314.63,313.89,314.1,9541.0,293.6154,293.9143,293.2231,293.4192,9541.0
2020-02-05 15:30:00,314.07,315.27,314.07,315.1,56847.0,293.3912,294.5122,293.3912,294.3534,56847.0
2020-02-06 09:30:00,316.75,316.75,312.65,313.59,9207.0,295.8948,295.8948,292.0647,292.9428,9207.0
2020-02-06 10:00:00,313.24,313.24,310.0,310.63,14627.0,292.6159,292.6159,289.5892,290.1777,14627.0
2020-02-06 10:30:00,310.56,312.22,310.31,311.75,9500.0,290.1123,291.663,289.8788,291.224,9500.0
2020-02-06 11:00:00,311.62,312.03,310.84,311.4,9167.0,291.1025,291.4855,290.3739,290.897,9167.0
2020-02-06 11:30:00,311.36,311.36,309.71,309.93,11340.0,290.8596,290.8596,289.3183,289.5238,11340.0
2020-02-06 12:00:00,310.06,310.7,309.61,310.6,9569.0,289.6452,290.2431,289.2249,290.1497,9569.0
2020-02-06 12:30:00,310.67,310.94,309.9,309.97,16730.0,290.2151,290.4673,289.4958,289.5612,16730.0
2020-02-06 13:00:00,310.0,310.1,309.01,309.02,7759.0,289.5892,289.6826,288.6644,288.6737,7759.0
2020-02-06 13:30:00,309.1,309.14,308.52,308.94,9969.0,288.7484,288.7858,288.2066,288.599,9969.0
2020-02-06 14:00:00,309.05,309.11,308.17,308.46,9165.0,288.7017,288.7578,287.8797,288.1506,9165.0
2020-02-06 14:30:00,308.43,309.47,308.05,308.94,11647.0,288.1226,289.0941,287.7676,288.599,11647.0
2020-02-06 15:00:00,309.0,309.87,308.66,309.47,21148.0,288.655,289.4677,288.3374,289.0941,21148.0
2020-02-06 15:30:00,309.55,310.36,309.53,309.97,64290.0,289.1688,289.9255,289.1501,289.5612,64290.0
2020-02-07 09:30:00,306.62,307.67,300.04,300.55,99113.0,287.808,288.7936,281.6317,282.1104,99113.0
2020-02-07 10:00:00,300.18,303.68,299.72,303.68,29508.0,281.7631,285.0484,281.3313,285.0484,29508.0
2020-02-07 10:30:00,303.36,304.32,302.81,303.08,12600.0,284.748,285.6491,284.2317,284.4852,12600.0
2020-02-07 11:00:00,303.07,303.07,300.04,301.63,13240.0,284.4758,284.4758,281.6317,283.1241,13240.0
2020-02-07 11:30:00,301.44,301.75,300.67,301.5,20934.0,282.9458,283.2368,282.223,283.0021,20934.0
2020-02-07 12:00:00,301.64,302.17,301.3,301.36,8909.0,283.1335,283.631,282.8144,282.8707,8909.0
2020-02-07 12:30:00,301.28,301.48,300.26,300.47,10864.0,282.7956,282.9833,281.8382,282.0353,10864.0
2020-02-07 13:00:00,300.38,300.59,299.93,300.12,35005.0,281.9508,282.1479,281.5284,281.7068,35005.0
2020-02-07 13:30:00,300.34,301.05,300.3,300.62,15526.0,281.9133,282.5797,281.8757,282.1761,15526.0
2020-02-07 14:00:00,300.62,300.62,299.58,300.07,23515.0,282.1761,282.1761,281.1999,281.6598,23515.0
2020-02-07 14:30:00,300.1,300.93,300.02,300.82,31015.0,281.688,282.4671,281.6129,282.3638,31015.0
2020-02-07 15:00:00,300.84,301.85,300.77,300.9,22431.0,282.3826,283.3306,282.3169,282.4389,22431.0
2020-02-07 15:30:00,300.85,300.97,299.45,299.7,63080.0,282.392,282.5046,281.0779,281.3125,63080.0
2020-02-10 09:30:00,299.95,299.95,294.34,296.98,21227.0,281.5472,281.5472,276.2814,278.7594,21227.0
2020-02-10 10:00:00,296.53,298.9,296.36,297.44,13416.0,278.337,280.5616,278.1775,279.1912,13416.0
2020-02-10 10:30:00,297.77,298.58,296.95,297.78,13333.0,279.501,280.2613,278.7313,279.5103,13333.0
2020-02-10 11:00:00,297.92,297.99,296.89,297.03,9682.0,279.6418,279.7075,278.6749,278.8064,9682.0
2020-02-10 11:30:00,297.03,297.11,295.9,296.24,10218.0,278.8064,278.8814,277.7457,278.0648,10218.0
2020-02-10 12:00:00,296.22,296.23,295.51,295.85,6100.0,278.0461,278.0554,277.3796,277.6988,6100.0
2020-02-10 12:30:00,295.98,296.2,295.79,296.12,6532.0,277.8208,278.0273,277.6424,277.9522,6532.0
2020-02-10 13:00:00,296.13,296.66,295.91,296.47,9369.0,277.9616,278.4591,277.7551,278.2807,9369.0
2020-02-10 13:30:00,296.56,296.69,296.0,296.18,3820.0,278.3652,278.4872,277.8395,278.0085,3820.0
2020-02-10 14:00:00,296.21,296.5,295.89,296.5,5532.0,278.0367,278.3089,277.7363,278.3089,5532.0
2020-02-10 14:30:00,296.46,297.76,296.46,297.73,10807.0,278.2713,279.4916,278.2713,279.4634,10807.0
2020-02-10 15:00:00,297.68,297.99,296.59,296.71,8039.0,279.4165,279.7075,278.3933,278.506,8039.0
2020-02-10 15:30:00,296.79,298.31,296.78,298.31,23754.0,278.5811,280.0078,278.5717,280.0078,23754.0
2020-02-11 09:30:00,299.29,301.72,299.29,301.72,6034.0,280.9277,283.2086,280.9277,283.2086,6034.0
2020-02-11 10:00:00,301.45,302.69,301.38,302.24,7171.0,282.9552,284.1191,282.8895,283.6967,7171.0
2020-02-11 10:30:00,302.31,302.57,301.9,302.41,3414.0,283.7624,284.0065,283.3776,283.8563,3414.0
2020-02-11 11:00:00,302.48,302.48,301.46,301.62,6805.0,283.922,283.922,282.9646,283.1147,6805.0
2020-02-11 11:30:00,301.37,301.77,301.26,301.4,5578.0,282.8801,283.2555,282.7768,282.9082,5578.0
2020-02-11 12:00:00,301.56,302.25,301.29,301.71,4556.0,283.0584,283.7061,282.805,283.1992,4556.0
2020-02-11 12:30:00,301.76,302.96,301.6,302.49,8523.0,283.2462,284.3725,283.096,283.9314,8523.0
2020-02-11 13:00:00,302.82,303.1,302.58,303.1,3548.0,284.2411,284.5039,284.0158,284.5039,3548.0
2020-02-11 13:30:00,303.05,303.07,301.99,302.33,4492.0,284.457,284.4758,283.462,283.7812,4492.0
2020-02-11 14:00:00,302.1,302.1,301.04,301.9,9433.0,283.5653,283.5653,282.5703,283.3776,9433.0
2020-02-11 14:30:00,302.24,302.52,301.53,301.53,10674.0,283.6967,283.9595,283.0303,283.0303,10674.0
2020-02-11 15:00:00,301.74,301.76,301.0,301.39,12028.0,283.2274,283.2462,282.5328,282.8989,12028.0
2020-02-11 15:30:00,301.55,302.03,300.79,300.93,32413.0,283.049,283.4996,282.3357,282.4671,32413.0
2020-02-12 09:30:00,306.31,310.18,306.23,310.16,30743.0,287.517,291.1496,287.4419,291.1308,30743.0
2020-02-12 10:00:00,309.84,310.69,308.41,309.94,13579.0,290.8304,291.6283,289.4882,290.9243,13579.0
2020-02-12 10:30:00,309.62,310.45,309.35,310.04,14816.0,290.6239,291.403,290.3705,291.0182,14816.0
2020-02-12 11:00:00,310.0,310.83,308.56,310.83,10121.0,290.9806,291.7597,289.629,291.7597,10121.0
2020-02-12 11:30:00,310.78,310.98,310.01,310.65,13266.0,291.7128,291.9005,290.99,291.5907,13266.0
2020-02-12 12:00:00,310.69,311.12,310.3,310.41,5856.0,291.6283,292.0319,291.2622,291.3655,5856.0
2020-02-12 12:30:00,310.36,310.72,310.26,310.45,4830.0,291.3185,291.6564,291.2247,291.403,4830.0
2020-02-12 13:00:00,310.37,310.59,309.58,309.64,6009.0,291.3279,291.5344,290.5864,290.6427,6009.0
2020-02-12 13:30:00,309.64,310.5,309.64,310.5,5698.0,290.6427,291.4499,290.6427,291.4499,5698.0
2020-02-12 14:00:00,310.62,311.67,310.62,311.17,4655.0,291.5626,292.5481,291.5626,292.0788,4655.0
2020-02-12 14:30:00,311.11,312.27,311.11,311.68,9550.0,292.0225,293.1113,292.0225,292.5575,9550.0
2020-02-12 15:00:00,311.66,311.98,310.98,311.84,7856.0,292.5388,292.8391,291.9005,292.7077,7856.0
2020-02-12 15:30:00,311.84,311.94,310.82,311.03,46844.0,292.7077,292.8016,291.7503,291.9474,46844.0
2020-02-13 09:30:00,308.95,309.98,308.0,308.25,10994.0,289.995,290.9618,289.1033,289.338,10994.0
2020-02-13 10:00:00,307.53,308.36,306.68,306.75,6158.0,288.6621,289.4412,287.8643,287.93,6158.0
2020-02-13 10:30:00,306.53,307.42,305.94,307.42,8535.0,287.7235,288.5589,287.1697,288.5589,8535.0
2020-02-13 11:00:00,307.11,307.31,306.15,307.07,4100.0,288.2679,288.4556,287.3668,288.2304,4100.0
2020-02-13 11:30:00,307.01,307.59,306.69,307.0,3870.0,288.1741,288.7185,287.8737,288.1647,3870.0
2020-02-13 12:00:00,307.03,308.43,307.02,308.43,3335.0,288.1928,289.5069,288.1834,289.5069,3335.0
2020-02-13 12:30:00,308.54,308.65,306.88,306.88,9439.0,289.6102,289.7134,288.052,288.052,9439.0
2020-02-13 13:00:00,306.87,307.47,306.63,307.31,2600.0,288.0426,288.6058,287.8174,288.4556,2600.0
2020-02-13 13:30:00,307.13,308.35,307.12,307.88,5207.0,288.2867,289.4318,288.2773,288.9907,5207.0
2020-02-13 14:00:00,307.83,307.89,306.64,306.67,7329.0,288.9437,289.0001,287.8268,287.8549,7329.0
2020-02-13 14:30:00,306.69,307.11,306.11,306.62,6909.0,287.8737,288.2679,287.3293,287.808,6909.0
2020-02-13 15:00:00,306.69,306.72,305.63,306.5,7529.0,287.8737,287.9018,286.8787,287.6953,7529.0
2020-02-13 15:30:00,306.41,306.51,305.24,305.36,34077.0,287.6109,287.7047,286.5126,286.6253,34077.0
2020-02-14 09:30:00,305.37,306.53,304.18,306.53,5327.0,286.6347,287.7235,285.5177,287.7235,5327.0
2020-02-14 10:00:00,306.49,307.08,305.93,306.34,5780.0,287.686,288.2398,287.1603,287.5452,5780.0
2020-02-14 10:30:00,306.28,307.53,305.86,306.93,4889.0,287.4888,288.6621,287.0946,288.099,4889.0
2020-02-14 11:00:00,306.79,307.93,306.26,307.41,3669.0,287.9676,289.0376,287.4701,288.5495,3669.0
2020-02-14 11:30:00,307.36,307.36,306.25,306.54,3016.0,288.5026,288.5026,287.4607,287.7329,3016.0
2020-02-14 12:00:00,306.82,306.82,306.0,306.11,3871.0,287.9957,287.9957,287.226,287.3293,3871.0
2020-02-14 12:30:00,306.0,306.23,305.54,305.87,1930.0,287.226,287.4419,286.7942,287.104,1930.0
2020-02-14 13:00:00,305.58,305.61,304.85,305.08,3137.0,286.8318,286.8599,286.1466,286.3625,3137.0
2020-02-14 13:30:00,305.28,305.76,305.09,305.22,4047.0,286.5502,287.0007,286.3719,286.4939,4047.0
2020-02-14 14:00:00,305.2,305.86,304.97,305.81,4001.0,286.4751,287.0946,286.2592,287.0477,4001.0
2020-02-14 14:30:00,305.93,306.75,305.93,306.62,6530.0,287.1603,287.93,287.1603,287.808,6530.0
2020-02-14 15:00:00,306.85,307.0,306.29,306.72,2902.0,288.0239,288.1647,287.4982,287.9018,2902.0
2020-02-14 15:30:00,306.73,307.9,306.55,307.67,35670.0,287.9112,289.0094,287.7423,288.7936,35670.0
2020-02-18 09:30:00,306.32,307.27,305.01,306.86,5713.0,287.5264,288.4181,286.2968,288.0333,5713.0
2020-02-18 10:00:00,307.36,308.29,306.0,306.01,7188.0,288.5026,289.3755,287.226,287.2354,7188.0
2020-02-18 10:30:00,306.38,306.96,306.0,306.64,3095.0,287.5827,288.1271,287.226,287.8268,3095.0
2020-02-18 11:00:00,306.83,307.02,304.95,305.93,9725.0,288.0051,288.1834,286.2404,287.1603,9725.0
2020-02-18 11:30:00,305.72,306.59,305.12,305.13,4642.0,286.9632,287.7798,286.4,286.4094,4642.0
2020-02-18 12:00:00,305.22,306.56,305.21,306.56,3120.0,286.4939,287.7517,286.4845,287.7517,3120.0
2020-02-18 12:30:00,306.67,307.73,306.67,307.6,3411.0,287.8549,288.8499,287.8549,288.7279,3411.0
2020-02-18 13:00:00,307.94,308.44,307.82,307.85,2377.0,289.047,289.5163,288.9344,288.9625,2377.0
2020-02-18 13:30:00,307.8,308.18,307.7,307.86,2610.0,288.9156,289.2723,288.8217,288.9719,2610.0
2020-02-18 14:00:00,308.02,308.73,307.75,308.73,3048.0,289.1221,289.7885,288.8687,289.7885,3048.0
2020-02-18 14:30:00,308.79,309.21,308.32,308.88,4030.0,289.8448,290.2391,289.4037,289.9293,4030.0
2020-02-18 15:00:00,308.77,308.78,307.66,307.66,2821.0,289.8261,289.8355,288.7842,288.7842,2821.0
2020-02-18 15:30:00,307.76,308.26,307.11,308.17,21946.0,288.878,289.3474,288.2679,289.2629,21946.0
2020-02-19 09:30:00,309.12,310.94,309.09,309.09,9548.0,290.1546,291.8629,290.1264,290.1264,9548.0
2020-02-19 10:00:00,309.42,309.46,307.5,307.8,12534.0,290.4362,290.4737,288.634,288.9156,12534.0
2020-02-19 10:30:00,307.95,310.14,307.95,309.85,8263.0,289.0564,291.112,289.0564,290.8398,8263.0
2020-02-19 11:00:00,309.94,309.94,308.83,308.9,3823.0,290.9243,290.9243,289.8824,289.9481,3823.0
2020-02-19 11:30:00,308.9,308.95,307.95,307.95,2500.0,289.9481,289.995,289.0564,289.0564,2500.0
2020-02-19 12:00:00,307.9,307.95,307.7,307.95,3010.0,289.0094,289.0564,288.8217,289.0564,3010.0
2020-02-19 12:30:00,307.73,308.24,307.73,307.79,1901.0,288.8499,289.3286,288.8499,288.9062,1901.0
2020-02-19 13:00:00,307.84,307.98,307.03,307.6,3608.0,288.9531,289.0845,288.1928,288.7279,3608.0
2020-02-19 13:30:00,307.43,307.43,306.59,306.71,1489.0,288.5683,288.5683,287.7798,287.8925,1489.0
2020-02-19 14:00:00,306.52,307.55,306.18,306.46,4197.0,287.7141,288.6809,287.395,287.6578,4197.0
2020-02-19 14:30:00,306.75,307.72,306.55,306.73,6142.0,287.93,288.8405,287.7423,287.9112,6142.0
2020-02-19 15:00:00,306.69,307.54,306.65,306.97,4768.0,287.8737,288.6715,287.8361,288.1365,4768.0
2020-02-19 15:30:00,306.97,307.35,306.48,307.13,20870.0,288.1365,288.4932,287.6766,288.2867,20870.0
2020-02-20 09:30:00,306.08,309.36,306.08,309.36,8709.0,287.3011,290.3799,287.3011,290.3799,8709.0
2020-02-20 10:00:00,308.86,312.0,308.86,312.0,10588.0,289.9106,292.8579,289.9106,292.8579,10588.0
2020-02-20 10:30:00,311.96,312.37,311.3,311.3,4920.0,292.8204,293.2052,292.2008,292.2008,4920.0
2020-02-20 11:00:00,311.25,311.25,308.4,308.4,2819.0,292.1539,292.1539,289.4788,289.4788,2819.0
2020-02-20 11:30:00,307.94,309.09,306.64,308.9,4400.0,289.047,290.1264,287.8268,289.9481,4400.0
2020-02-20 12:00:00,308.28,309.02,307.47,308.1,5210.0,289.3661,290.0607,288.6058,289.1972,5210.0
2020-02-20 12:30:00,308.42,308.87,307.98,308.87,1471.0,289.4975,289.9199,289.0845,289.9199,1471.0
2020-02-20 13:00:00,309.15,310.1,309.13,309.41,2110.0,290.1828,291.0745,290.164,290.4268,2110.0
2020-02-20 13:30:00,309.22,309.22,308.53,308.65,2858.0,290.2485,290.2485,289.6008,289.7134,2858.0
2020-02-20 14:00:00,308.68,309.45,308.67,309.17,4000.0,289.7416,290.4644,289.7322,290.2015,4000.0
2020-02-20 14:30:00,309.43,310.07,309.43,309.49,3536.0,290.4456,291.0463,290.4456,290.5019,3536.0
2020-02-20 15:00:00,309.33,310.26,308.99,309.79,5684.0,290.3517,291.2247,290.0326,290.7835,5684.0
2020-02-20 15:30:00,309.77,311.08,309.77,310.29,18271.0,290.7647,291.9943,290.7647,291.2528,18271.0
2020-02-21 09:30:00,307.69,308.38,305.25,306.7,11447.0,288.8123,289.46,286.522,287.8831,11447.0
2020-02-21 10:00:00,306.57,306.57,305.26,305.69,4428.0,287.761,287.761,286.5314,286.935,4428.0
2020-02-21 10:30:00,305.5,305.75,304.21,305.75,7634.0,286.7567,286.9914,285.5458,286.9914,7634.0
2020-02-21 11:00:00,305.75,307.21,305.42,306.68,8703.0,286.9914,288.3618,286.6816,287.8643,8703.0
2020-02-21 11:30:00,306.75,306.75,306.25,306.52,3819.0,287.93,287.93,287.4607,287.7141,3819.0
2020-02-21 12:00:00,306.61,306.66,306.05,306.42,3202.0,287.7986,287.8455,287.273,287.6203,3202.0
2020-02-21 12:30:00,306.42,307.08,306.42,306.56,1903.0,287.6203,288.2398,287.6203,287.7517,1903.0
2020-02-21 13:00:00,306.52,306.52,305.83,305.83,4438.0,287.7141,287.7141,287.0664,287.0664,4438.0
2020-02-21 13:30:00,305.98,305.98,304.68,304.68,2700.0,287.2072,287.2072,285.987,285.987,2700.0
2020-02-21 14:00:00,304.86,304.99,303.55,303.85,5207.0,286.156,286.278,284.9263,285.2079,5207.0
2020-02-21 14:30:00,304.09,304.44,303.74,303.86,3484.0,285.4332,285.7617,285.1047,285.2173,3484.0
2020-02-21 15:00:00,303.86,303.87,303.24,303.28,4185.0,285.2173,285.2267,284.6354,284.6729,4185.0
2020-02-21 15:30:00,303.38,303.97,302.98,303.3,24062.0,284.7668,285.3206,284.3913,284.6917,24062.0
2020-02-24 09:30:00,294.24,294.84,292.73,294.45,14103.0,276.1875,276.7507,274.7702,276.3846,14103.0
2020-02-24 10:00:00,294.43,295.03,293.05,293.46,10466.0,276.3659,276.9291,275.0705,275.4554,10466.0
2020-02-24 10:30:00,293.2,295.73,292.57,295.65,10339.0,275.2113,277.5861,274.62,277.511,10339.0
2020-02-24 11:00:00,295.69,296.34,294.48,295.76,4616.0,277.5486,278.1587,276.4128,277.6143,4616.0
2020-02-24 11:30:00,295.76,296.25,294.55,295.65,6853.0,277.6143,278.0742,276.4785,277.511,6853.0
2020-02-24 12:00:00,295.63,295.63,294.66,295.61,6360.0,277.4922,277.4922,276.5818,277.4735,6360.0
2020-02-24 12:30:00,295.58,296.34,295.22,295.68,4045.0,277.4453,278.1587,277.1074,277.5392,4045.0
2020-02-24 13:00:00,295.46,296.41,294.91,296.41,4802.0,277.3327,278.2244,276.8164,278.2244,4802.0
2020-02-24 13:30:00,297.01,298.43,297.0,297.99,6199.0,278.7876,280.1205,278.7782,279.7075,6199.0
2020-02-24 14:00:00,298.11,299.0,297.15,298.9,3227.0,279.8201,280.6555,278.919,280.5616,3227.0
2020-02-24 14:30:00,298.82,299.67,298.25,299.67,3554.0,280.4865,281.2844,279.9515,281.2844,3554.0
2020-02-24 15:00:00,299.35,300.04,297.97,298.02,3401.0,280.984,281.6317,279.6887,279.7356,3401.0
2020-02-24 15:30:00,297.63,297.93,295.91,296.09,32291.0,279.3695,279.6511,277.7551,277.924,32291.0
2020-02-25 09:30:00,296.32,296.32,294.24,295.77,6066.0,278.1399,278.1399,276.1875,277.6237,6066.0
2020-02-25 10:00:00,295.38,295.84,291.37,291.41,7580.0,277.2576,277.6894,273.4936,273.5312,7580.0
2020-02-25 10:30:00,290.95,292.48,289.6,291.95,12751.0,273.0994,274.5355,271.8322,274.038,12751.0
2020-02-25 11:00:00,292.21,292.44,289.92,290.68,4592.0,274.2821,274.498,272.1326,272.8459,4592.0
2020-02-25 11:30:00,291.2,292.15,290.54,291.17,3885.0,273.334,274.2258,272.7145,273.3059,3885.0
2020-02-25 12:00:00,291.41,291.5,289.65,290.12,6674.0,273.5312,273.6156,271.8791,272.3203,6674.0
2020-02-25 12:30:00,290.34,290.89,288.71,288.97,8307.0,272.5268,273.0431,270.9968,271.2409,8307.0
2020-02-25 13:00:00,288.9,289.6,288.04,288.38,3719.0,271.1752,271.8322,270.3679,270.6871,3719.0
2020-02-25 13:30:00,287.99,288.38,287.27,287.48,2500.0,270.321,270.6871,269.6452,269.8423,2500.0
2020-02-25 14:00:00,287.11,287.11,284.53,284.73,5087.0,269.495,269.495,267.0733,267.261,5087.0
2020-02-25 14:30:00,284.0,286.22,283.65,285.76,4988.0,266.5758,268.6596,266.2473,268.2278,4988.0
2020-02-25 15:00:00,286.41,287.02,284.14,285.59,9110.0,268.8379,269.4105,266.7072,268.0682,9110.0
2020-02-25 15:30:00,285.12,286.38,283.77,284.81,37890.0,267.6271,268.8098,266.3599,267.3361,37890.0
2020-02-26 09:30:00,288.09,289.59,286.47,286.75,9631.0,270.4148,271.8228,268.8942,269.1571,9631.0
2020-02-26 10:00:00,286.3,288.25,285.43,287.55,14747.0,268.7347,270.565,267.918,269.908,14747.0
2020-02-26 10:30:00,287.49,289.71,287.4,289.14,10317.0,269.8517,271.9355,269.7672,271.4004,10317.0
2020-02-26 11:00:00,289.05,290.49,288.33,290.28,15600.0,271.316,272.6676,270.6401,272.4705,15600.0
2020-02-26 11:30:00,290.21,290.66,288.55,288.67,14174.0,272.4048,272.8272,270.8466,270.9593,14174.0
2020-02-26 12:00:00,288.75,288.75,285.5,287.0,13482.0,271.0344,271.0344,267.9838,269.3917,13482.0
2020-02-26 12:30:00,287.18,288.44,286.65,286.84,8567.0,269.5607,270.7434,269.0632,269.2415,8567.0
2020-02-26 13:00:00,286.97,287.44,286.49,287.04,8504.0,269.3636,269.8047,268.913,269.4293,8504.0
2020-02-26 13:30:00,286.77,286.79,283.51,284.18,12486.0,269.1758,269.1946,266.1158,266.7447,12486.0
2020-02-26 14:00:00,284.1,285.81,283.86,284.91,12505.0,266.6696,268.2747,266.4444,267.43,12505.0
2020-02-26 14:30:00,285.34,286.0,284.32,284.66,10356.0,267.8336,268.4531,266.8761,267.1953,10356.0
2020-02-26 15:00:00,284.6,286.55,284.5,285.55,16795.0,267.139,268.9693,267.0451,268.0307,16795.0
2020-02-26 15:30:00,285.39,286.43,284.79,284.98,65197.0,267.8805,268.8567,267.3173,267.4957,65197.0
2020-02-27 09:30:00,279.8,280.0,276.01,277.24,35648.0,262.6335,262.8212,259.076,260.2305,35648.0
2020-02-27 10:00:00,276.6,277.93,274.19,274.97,38784.0,259.6298,260.8782,257.3677,258.0998,38784.0
2020-02-27 10:30:00,275.03,280.41,273.9,280.0,42912.0,258.1561,263.206,257.0954,262.8212,42912.0
2020-02-27 11:00:00,280.0,281.99,279.48,281.17,29133.0,262.8212,264.6891,262.3331,263.9194,29133.0
2020-02-27 11:30:00,280.61,284.43,280.22,284.43,12256.0,263.3938,266.9794,263.0277,266.9794,12256.0
2020-02-27 12:00:00,284.17,287.38,284.17,285.69,15651.0,266.7354,269.7484,266.7354,268.1621,15651.0
2020-02-27 12:30:00,285.84,288.25,285.84,286.42,10615.0,268.3029,270.565,268.3029,268.8473,10615.0
2020-02-27 13:00:00,285.96,287.75,285.34,286.36,6707.0,268.4155,270.0957,267.8336,268.791,6707.0
2020-02-27 13:30:00,286.22,286.6,281.95,281.97,22621.0,268.6596,269.0163,264.6516,264.6703,22621.0
2020-02-27 14:00:00,282.64,284.47,281.92,284.47,13484.0,265.2992,267.0169,264.6234,267.0169,13484.0
2020-02-27 14:30:00,284.13,284.61,282.44,282.5,13323.0,266.6978,267.1484,265.1115,265.1678,13323.0
2020-02-27 15:00:00,282.34,283.24,281.42,281.87,30063.0,265.0176,265.8624,264.1541,264.5765,30063.0
2020-02-27 15:30:00,281.73,282.28,279.83,279.85,110413.0,264.4451,264.9613,262.6616,262.6804,110413.0
2020-02-28 09:30:00,270.97,276.97,270.97,273.2,19596.0,254.3452,259.9771,254.3452,256.4384,19596.0
2020-02-28 10:00:00,272.45,272.45,268.94,269.89,29618.0,255.7344,255.7344,252.4398,253.3315,29618.0
2020-02-28 10:30:00,269.1,272.94,269.1,272.59,17004.0,252.5899,256.1943,252.5899,255.8658,17004.0
2020-02-28 11:00:00,272.4,274.64,269.99,273.59,15800.0,255.6875,257.79,253.4253,256.8045,15800.0
2020-02-28 11:30:00,273.56,276.78,272.64,273.0,17952.0,256.7763,259.7988,255.9128,256.2507,17952.0
2020-02-28 12:00:00,273.17,274.9,272.1,274.82,14378.0,256.4102,258.0341,255.4059,257.959,14378.0
2020-02-28 12:30:00,275.51,276.17,273.29,275.82,13083.0,258.6067,259.2262,256.5229,258.8976,13083.0
2020-02-28 13:00:00,276.35,277.07,273.52,274.78,13586.0,259.3951,260.071,256.7388,257.9215,13586.0
2020-02-28 13:30:00,273.91,274.08,272.04,273.53,16714.0,257.1048,257.2644,255.3496,256.7481,16714.0
2020-02-28 14:00:00,273.37,274.58,271.89,274.58,15972.0,256.598,257.7337,255.2088,257.7337,15972.0
2020-02-28 14:30:00,274.22,277.53,273.55,274.7,23468.0,257.3958,260.5027,256.7669,257.8464,23468.0
2020-02-28 15:00:00,274.56,275.11,272.75,273.01,32153.0,257.715,258.2312,256.016,256.2601,32153.0
2020-02-28 15:30:00,272.97,277.75,272.8,277.75,77045.0,256.2225,260.7092,256.0629,260.7092,77045.0
2020-03-02 09:30:00,279.36,279.36,274.02,274.02,29072.0,262.2205,262.2205,257.2081,257.2081,29072.0
2020-03-02 10:00:00,275.64,277.7,272.12,277.6,14754.0,258.7287,260.6623,255.4247,260.5684,14754.0
2020-03-02 10:30:00,277.61,282.31,276.54,280.64,18879.0,260.5778,264.9895,259.5735,263.4219,18879.0
2020-03-02 11:00:00,281.08,284.42,280.39,283.67,23033.0,263.8349,266.97,263.1873,266.266,23033.0
2020-03-02 11:30:00,283.73,286.75,283.52,285.58,13596.0,266.3223,269.1571,266.1252,268.0588,13596.0
2020-03-02 12:00:00,285.95,286.24,283.87,284.02,13058.0,268.4061,268.6784,266.4538,266.5946,13058.0
2020-03-02 12:30:00,284.37,285.57,284.36,285.03,5185.0,266.9231,268.0495,266.9137,267.5426,5185.0
2020-03-02 13:00:00,285.02,285.41,280.61,280.74,15743.0,267.5332,267.8993,263.3938,263.5158,15743.0
2020-03-02 13:30:00,281.13,283.38,281.06,283.38,8640.0,263.8819,265.9938,263.8162,265.9938,8640.0
2020-03-02 14:00:00,283.6,284.5,282.45,282.61,8307.0,266.2003,267.0451,265.1209,265.2711,8307.0
2020-03-02 14:30:00,282.29,284.09,281.46,282.85,18397.0,264.9707,266.6603,264.1916,265.4963,18397.0
2020-03-02 15:00:00,282.25,285.24,282.21,284.77,15138.0,264.9332,267.7397,264.8956,267.2985,15138.0
2020-03-02 15:30:00,284.53,288.92,284.45,288.92,44599.0,267.0733,271.1939,266.9982,271.1939,44599.0
2020-03-03 09:30:00,288.31,288.56,283.16,283.5,23439.0,270.6214,270.856,265.7873,266.1065,23439.0
2020-03-03 10:00:00,283.43,292.99,283.43,291.28,38634.0,266.0408,275.0142,266.0408,273.4091,38634.0
2020-03-03 10:30:00,290.97,292.67,288.75,290.61,11730.0,273.1182,274.7139,271.0344,272.7802,11730.0
2020-03-03 11:00:00,290.51,290.62,282.41,283.26,21409.0,272.6864,272.7896,265.0833,265.8812,21409.0
2020-03-03 11:30:00,283.29,286.81,282.51,286.81,6804.0,265.9093,269.2134,265.1772,269.2134,6804.0
2020-03-03 12:00:00,286.81,287.47,284.98,285.4,8214.0,269.2134,269.8329,267.4957,267.8899,8214.0
2020-03-03 12:30:00,285.03,286.09,284.34,284.6,8445.0,267.5426,268.5376,266.8949,267.139,8445.0
2020-03-03 13:00:00,284.13,285.22,283.27,284.79,23077.0,266.6978,267.7209,265.8906,267.3173,23077.0
2020-03-03 13:30:00,284.8,286.27,282.88,283.74,26121.0,267.3267,268.7065,265.5245,266.3317,26121.0
2020-03-03 14:00:00,283.85,285.28,282.67,285.27,22430.0,266.435,267.7773,265.3274,267.7679,22430.0
2020-03-03 14:30:00,285.53,286.57,282.94,285.49,11599.0,268.0119,268.9881,265.5808,267.9744,11599.0
2020-03-03 15:00:00,285.89,290.26,285.37,289.82,21097.0,268.3498,272.4517,267.8617,272.0387,21097.0
2020-03-03 15:30:00,289.13,289.79,285.34,285.93,67898.0,271.391,272.0105,267.8336,268.3874,67898.0
2020-03-04 09:30:00,291.99,293.75,289.11,289.96,31916.0,274.0756,275.7276,271.3723,272.1701,31916.0
2020-03-04 10:00:00,290.77,293.45,288.05,292.23,13016.0,272.9304,275.446,270.3773,274.3008,13016.0
2020-03-04 10:30:00,291.91,291.95,289.46,290.12,25166.0,274.0005,274.038,271.7008,272.3203,25166.0
2020-03-04 11:00:00,290.56,292.01,289.81,291.57,15089.0,272.7333,274.0943,272.0293,273.6813,15089.0
2020-03-04 11:30:00,292.15,292.15,290.03,290.68,16722.0,274.2258,274.2258,272.2358,272.8459,16722.0
2020-03-04 12:00:00,290.96,292.69,290.65,292.69,14038.0,273.1088,274.7326,272.8178,274.7326,14038.0
2020-03-04 12:30:00,292.61,294.0,291.85,294.0,8885.0,274.6575,275.9623,273.9442,275.9623,8885.0
2020-03-04 13:00:00,294.31,296.45,294.01,295.31,11556.0,276.2532,278.2619,275.9716,277.1919,11556.0
2020-03-04 13:30:00,295.43,296.13,293.68,293.69,15725.0,277.3045,277.9616,275.6619,275.6713,15725.0
2020-03-04 14:00:00,294.13,294.82,293.01,294.66,13971.0,276.0843,276.7319,275.033,276.5818,13971.0
2020-03-04 14:30:00,294.79,295.09,292.63,292.63,15810.0,276.7038,276.9854,274.6763,274.6763,15810.0
2020-03-04 15:00:00,292.84,294.16,292.61,294.03,14607.0,274.8734,276.1124,274.6575,275.9904,14607.0
2020-03-04 15:30:00,294.11,295.49,293.72,294.67,54658.0,276.0655,277.3608,275.6994,276.5911,54658.0
2020-03-05 09:30:00,285.06,288.72,285.06,286.92,7336.0,267.5707,271.0062,267.5707,269.3166,7336.0
2020-03-05 10:00:00,287.82,292.35,286.87,291.3,15272.0,270.1614,274.4135,269.2697,273.4279,15272.0
2020-03-05 10:30:00,291.52,291.7,290.04,290.25,20770.0,273.6344,273.8034,272.2452,272.4423,20770.0
2020-03-05 11:00:00,290.19,293.63,290.19,292.43,11621.0,272.386,275.615,272.386,274.4886,11621.0
2020-03-05 11:30:00,292.24,292.38,290.11,290.6,5738.0,274.3102,274.4416,272.3109,272.7709,5738.0
2020-03-05 12:00:00,290.6,290.74,288.83,289.11,11722.0,272.7709,272.9023,271.1094,271.3723,11722.0
2020-03-05 12:30:00,289.32,289.72,286.47,287.98,17183.0,271.5694,271.9448,268.8942,270.3116,17183.0
2020-03-05 13:00:00,287.86,288.16,286.46,286.75,6694.0,270.199,270.4806,268.8849,269.1571,6694.0
2020-03-05 13:30:00,287.38,289.39,287.04,288.14,6525.0,269.7484,271.6351,269.4293,270.4618,6525.0
2020-03-05 14:00:00,288.22,289.09,287.52,288.17,9552.0,270.5369,271.3535,269.8798,270.4899,9552.0
2020-03-05 14:30:00,288.1,290.0,288.07,289.26,8364.0,270.4242,272.2077,270.3961,271.5131,8364.0
2020-03-05 15:00:00,289.18,289.38,287.66,289.38,11785.0,271.438,271.6257,270.0112,271.6257,11785.0
2020-03-05 15:30:00,289.16,292.1,288.79,290.29,62008.0,271.4192,274.1788,271.0719,272.4799,62008.0
2020-03-06 09:30:00,280.63,282.16,278.01,278.82,25880.0,263.4125,264.8487,260.9533,261.7136,25880.0
2020-03-06 10:00:00,279.8,281.42,278.67,281.33,10846.0,262.6335,264.1541,261.5728,264.0696,10846.0
2020-03-06 10:30:00,281.34,285.06,281.16,284.62,19651.0,264.079,267.5707,263.91,267.1577,19651.0
2020-03-06 11:00:00,284.47,285.13,281.41,281.5,12283.0,267.0169,267.6365,264.1447,264.2292,12283.0
2020-03-06 11:30:00,281.71,282.7,280.52,281.85,8928.0,264.4263,265.3555,263.3093,264.5577,8928.0
2020-03-06 12:00:00,281.86,282.07,279.11,279.32,12771.0,264.5671,264.7642,261.9858,262.1829,12771.0
2020-03-06 12:30:00,279.4,281.4,279.3,280.5,8711.0,262.258,264.1353,262.1641,263.2905,8711.0
2020-03-06 13:00:00,281.07,283.32,281.07,281.7,9836.0,263.8255,265.9375,263.8255,264.4169,9836.0
2020-03-06 13:30:00,281.55,282.16,279.23,279.53,11765.0,264.2761,264.8487,262.0984,262.38,11765.0
2020-03-06 14:00:00,279.66,280.1,278.53,279.31,13276.0,262.5021,262.9151,261.4414,262.1735,13276.0
2020-03-06 14:30:00,279.13,279.81,278.61,279.14,25474.0,262.0046,262.6429,261.5165,262.014,25474.0
2020-03-06 15:00:00,278.95,280.13,278.72,279.3,43311.0,261.8356,262.9432,261.6197,262.1641,43311.0
2020-03-06 15:30:00,278.85,285.45,278.77,284.62,56897.0,261.7417,267.9368,261.6667,267.1577,56897.0
2020-03-09 09:30:00,268.91,283.12,260.58,278.65,27087.0,252.4116,265.7498,244.5927,261.554,27087.0
2020-03-09 10:00:00,282.82,282.82,266.13,266.53,45107.0,265.4682,265.4682,249.8022,250.1776,45107.0
2020-03-09 10:30:00,266.6,267.01,260.71,261.55,63339.0,250.2433,250.6282,244.7147,245.5032,63339.0
2020-03-09 11:00:00,261.22,263.09,259.62,259.62,43772.0,245.1934,246.9487,243.6916,243.6916,43772.0
2020-03-09 11:30:00,259.51,262.65,258.89,260.77,29038.0,243.5883,246.5357,243.0064,244.771,29038.0
2020-03-09 12:00:00,260.62,262.75,256.01,256.96,39779.0,244.6302,246.6295,240.303,241.1948,39779.0
2020-03-09 12:30:00,257.05,257.23,255.21,256.95,24130.0,241.2792,241.4482,239.5521,241.1854,24130.0
2020-03-09 13:00:00,256.69,258.58,256.06,256.78,24623.0,240.9413,242.7154,240.35,241.0258,24623.0
2020-03-09 13:30:00,256.53,256.81,254.84,254.84,18472.0,240.7911,241.054,239.2048,239.2048,18472.0
2020-03-09 14:00:00,254.94,255.16,252.4,252.41,20065.0,239.2987,239.5052,236.9145,236.9239,20065.0
2020-03-09 14:30:00,252.4,255.99,251.63,255.76,31591.0,236.9145,240.2843,236.1918,240.0684,31591.0
2020-03-09 15:00:00,255.75,259.73,254.34,258.76,39381.0,240.059,243.7948,238.7355,242.8843,39381.0
2020-03-09 15:30:00,258.54,259.71,255.82,255.82,102191.0,242.6778,243.776,240.1247,240.1247,102191.0
2020-03-10 09:30:00,264.47,266.7,259.28,260.7,17043.0,248.244,250.3372,243.3724,244.7053,17043.0
2020-03-10 10:00:00,261.26,265.34,260.72,262.23,17901.0,245.2309,249.0606,244.7241,246.1414,17901.0
2020-03-10 10:30:00,261.77,261.78,258.61,259.18,12975.0,245.7097,245.719,242.7435,243.2786,12975.0
2020-03-10 11:00:00,259.17,260.68,257.42,257.77,12010.0,243.2692,244.6865,241.6265,241.9551,12010.0
2020-03-10 11:30:00,257.67,260.65,256.4,260.03,20994.0,241.8612,244.6584,240.6691,244.0764,20994.0
2020-03-10 12:00:00,260.34,263.21,260.34,263.14,6398.0,244.3674,247.0613,244.3674,246.9956,6398.0
2020-03-10 12:30:00,261.84,262.19,260.01,261.74,7138.0,245.7754,246.1039,244.0576,245.6815,7138.0
2020-03-10 13:00:00,261.16,264.08,260.51,262.74,6502.0,245.1371,247.8779,244.527,246.6201,6502.0
2020-03-10 13:30:00,262.37,264.11,262.36,263.44,26059.0,246.2728,247.9061,246.2635,247.2772,26059.0
2020-03-10 14:00:00,263.76,268.44,262.52,268.44,19381.0,247.5776,251.9704,246.4136,251.9704,19381.0
2020-03-10 14:30:00,267.72,272.5,267.72,271.94,15608.0,251.2946,255.7813,251.2946,255.2557,15608.0
2020-03-10 15:00:00,272.34,276.13,271.79,274.53,24612.0,255.6312,259.1886,255.1149,257.6868,24612.0
2020-03-10 15:30:00,274.54,279.66,273.38,279.65,58408.0,257.6962,262.5021,256.6074,262.4927,58408.0
2020-03-11 09:30:00,272.64,277.61,268.67,275.15,35833.0,255.9128,260.5778,252.1863,258.2688,35833.0
2020-03-11 10:00:00,274.07,277.31,273.45,275.65,34393.0,257.255,260.2962,256.6731,258.7381,34393.0
2020-03-11 10:30:00,275.38,276.44,273.14,274.2,15840.0,258.4846,259.4796,256.3821,257.377,15840.0
2020-03-11 11:00:00,274.51,275.47,272.75,274.34,32642.0,257.668,258.5691,256.016,257.5085,32642.0
2020-03-11 11:30:00,274.17,278.27,273.31,277.77,12386.0,257.3489,261.1973,256.5416,260.728,12386.0
2020-03-11 12:00:00,277.48,281.49,276.99,280.26,37344.0,260.4558,264.2198,259.9959,263.0652,37344.0
2020-03-11 12:30:00,279.9,280.0,276.22,276.42,12820.0,262.7273,262.8212,259.2731,259.4608,12820.0
2020-03-11 13:00:00,276.18,276.65,274.79,276.65,7356.0,259.2356,259.6767,257.9308,259.6767,7356.0
2020-03-11 13:30:00,276.53,277.16,274.63,276.42,11347.0,259.5641,260.1554,257.7807,259.4608,11347.0
2020-03-11 14:00:00,276.21,276.86,274.6,276.72,13929.0,259.2637,259.8738,257.7525,259.7424,13929.0
2020-03-11 14:30:00,276.73,278.5,276.5,277.31,9946.0,259.7518,261.4132,259.5359,260.2962,9946.0
2020-03-11 15:00:00,276.64,276.73,273.75,276.04,19061.0,259.6673,259.7518,256.9546,259.1042,19061.0
2020-03-11 15:30:00,276.29,278.76,274.42,274.61,79119.0,259.3388,261.6573,257.5835,257.7619,79119.0
2020-03-12 09:30:00,264.92,264.92,264.92,264.92,0.0,248.6664,248.6664,248.6664,248.6664,0.0
2020-03-12 10:00:00,255.0,256.82,248.44,252.51,60564.0,239.355,241.0634,233.1975,237.0178,60564.0
2020-03-12 10:30:00,253.1,255.75,252.11,254.05,37278.0,237.5716,240.059,236.6423,238.4633,37278.0
2020-03-12 11:00:00,253.27,253.33,249.66,249.79,26805.0,237.7312,237.7875,234.3426,234.4647,26805.0
2020-03-12 11:30:00,249.62,249.71,244.48,244.52,33600.0,234.3051,234.3896,229.4804,229.518,33600.0
2020-03-12 12:00:00,244.81,248.98,243.76,248.53,14372.0,229.7902,233.7044,228.8046,233.282,14372.0
2020-03-12 12:30:00,248.52,251.64,242.23,251.64,21614.0,233.2726,236.2012,227.3685,236.2012,21614.0
2020-03-12 13:00:00,250.98,256.37,249.14,250.28,19735.0,235.5817,240.641,233.8545,234.9246,19735.0
2020-03-12 13:30:00,250.25,250.55,243.07,244.97,17169.0,234.8964,235.178,228.157,229.9404,17169.0
2020-03-12 14:00:00,245.02,245.52,242.5,242.84,20627.0,229.9873,230.4566,227.6219,227.9411,20627.0
2020-03-12 14:30:00,242.72,248.28,242.55,245.54,14701.0,227.8284,233.0473,227.6689,230.4754,14701.0
2020-03-12 15:00:00,246.06,248.1,245.05,245.18,22015.0,230.9635,232.8784,230.0155,230.1375,22015.0
2020-03-12 15:30:00,245.12,250.18,245.11,246.2,71256.0,230.0812,234.8307,230.0718,231.0949,71256.0
2020-03-13 09:30:00,258.86,260.7,253.82,254.78,18019.0,242.9782,244.7053,238.2474,239.1485,18019.0
2020-03-13 10:00:00,254.63,256.0,251.85,255.63,11964.0,239.0077,240.2937,236.3983,239.9464,11964.0
2020-03-13 10:30:00,255.26,255.59,253.39,253.44,18278.0,239.5991,239.9088,237.8438,237.8907,18278.0
2020-03-13 11:00:00,253.52,255.24,250.79,250.79,20163.0,237.9658,239.5803,235.4033,235.4033,20163.0
2020-03-13 11:30:00,250.73,250.73,246.95,250.0,14431.0,235.347,235.347,231.7989,234.6618,14431.0
2020-03-13 12:00:00,249.78,249.78,246.52,247.94,12557.0,234.4553,234.4553,231.3953,232.7282,12557.0
2020-03-13 12:30:00,247.83,253.89,247.82,252.47,11968.0,232.6249,238.3131,232.6155,236.9802,11968.0
2020-03-13 13:00:00,252.43,258.17,251.87,257.34,11787.0,236.9427,242.3305,236.4171,241.5515,11787.0
2020-03-13 13:30:00,257.23,258.05,256.23,256.91,4512.0,241.4482,242.2179,240.5096,241.1478,4512.0
2020-03-13 14:00:00,256.78,256.78,251.52,252.01,6819.0,241.0258,241.0258,236.0885,236.5485,6819.0
2020-03-13 14:30:00,251.53,252.13,249.17,250.64,7769.0,236.0979,236.6611,233.8827,235.2625,7769.0
2020-03-13 15:00:00,251.59,252.21,250.19,251.31,16462.0,236.1542,236.7362,234.8401,235.8914,16462.0
2020-03-13 15:30:00,250.98,266.12,246.37,266.0,100525.0,235.5817,249.7928,231.2545,249.6801,100525.0
2020-03-16 09:30:00,241.0,246.84,238.98,246.25,10728.0,226.214,231.6957,224.3179,231.1419,10728.0
2020-03-16 10:00:00,246.73,253.83,244.37,252.3,19122.0,231.5924,238.2568,229.3772,236.8207,19122.0
2020-03-16 10:30:00,253.03,256.88,248.08,253.36,36564.0,237.5059,241.1197,232.8596,237.8156,36564.0
2020-03-16 11:00:00,253.34,254.26,251.41,252.36,26142.0,237.7969,238.6604,235.9853,236.877,26142.0
2020-03-16 11:30:00,252.46,253.19,248.47,250.35,16722.0,236.9709,237.6561,233.2257,234.9903,16722.0
2020-03-16 12:00:00,250.12,254.39,245.61,245.69,17465.0,234.7744,238.7824,230.5411,230.6162,17465.0
2020-03-16 12:30:00,245.47,245.61,239.55,240.01,13745.0,230.4097,230.5411,224.8529,225.2847,13745.0
2020-03-16 13:00:00,240.63,241.48,234.91,235.03,27425.0,225.8667,226.6645,220.4976,220.6102,27425.0
2020-03-16 13:30:00,235.24,236.25,232.03,235.27,16204.0,220.8073,221.7554,217.7943,220.8355,16204.0
2020-03-16 14:00:00,235.27,235.48,224.0,224.96,32047.0,220.8355,221.0326,210.257,211.1581,32047.0
2020-03-16 14:30:00,225.94,234.47,225.82,233.91,22354.0,212.0779,220.0846,211.9653,219.5589,22354.0
2020-03-16 15:00:00,234.09,235.32,231.21,232.48,16127.0,219.7279,220.8824,217.0246,218.2167,16127.0
2020-03-16 15:30:00,230.57,234.85,229.45,229.53,58679.0,216.4239,220.4413,215.3726,215.4477,58679.0
2020-03-17 09:30:00,233.28,234.9,225.98,227.56,28366.0,218.9676,220.4882,212.1155,213.5985,28366.0
2020-03-17 10:00:00,228.22,233.84,225.98,233.84,12132.0,214.218,219.4932,212.1155,219.4932,12132.0
2020-03-17 10:30:00,234.89,235.48,231.46,233.37,10578.0,220.4788,221.0326,217.2593,219.0521,10578.0
2020-03-17 11:00:00,233.41,234.44,231.81,233.66,29290.0,219.0896,220.0564,217.5878,219.3243,29290.0
2020-03-17 11:30:00,233.61,238.57,233.18,238.36,13869.0,219.2774,223.933,218.8737,223.7359,13869.0
2020-03-17 12:00:00,238.2,243.57,237.33,240.14,40221.0,223.5857,228.6263,222.7691,225.4067,40221.0
2020-03-17 12:30:00,239.39,240.04,235.37,236.66,17299.0,224.7027,225.3129,220.9294,222.1402,17299.0
2020-03-17 13:00:00,236.77,236.77,231.52,232.9,19175.0,222.2435,222.2435,217.3156,218.6109,19175.0
2020-03-17 13:30:00,232.55,233.04,230.12,232.84,6831.0,218.2824,218.7423,216.0015,218.5546,6831.0
2020-03-17 14:00:00,232.43,240.76,231.55,240.76,12736.0,218.1698,225.9887,217.3437,225.9887,12736.0
2020-03-17 14:30:00,241.2,243.63,238.05,241.56,25556.0,226.4017,228.6826,223.4449,226.7396,25556.0
2020-03-17 15:00:00,241.05,243.44,237.55,237.94,22715.0,226.2609,228.5043,222.9756,223.3417,22715.0
2020-03-17 15:30:00,237.71,246.96,237.32,246.43,57213.0,223.1258,231.8083,222.7597,231.3108,57213.0
2020-03-18 09:30:00,230.0,239.21,227.72,239.21,19633.0,215.8888,224.5338,213.7487,224.5338,19633.0
2020-03-18 10:00:00,238.28,242.04,234.12,241.02,29831.0,223.6608,227.1901,219.7561,226.2327,29831.0
2020-03-18 10:30:00,240.89,245.88,237.8,241.18,24293.0,226.1107,230.7946,223.2103,226.3829,24293.0
2020-03-18 11:00:00,241.17,242.04,234.37,234.37,18638.0,226.3735,227.1901,219.9907,219.9907,18638.0
2020-03-18 11:30:00,235.01,239.84,231.6,237.12,15544.0,220.5915,225.1251,217.3907,222.572,15544.0
2020-03-18 12:00:00,236.44,237.53,233.2,234.17,10828.0,221.9337,222.9569,218.8925,219.803,10828.0
2020-03-18 12:30:00,235.11,235.63,229.88,229.88,6170.0,220.6853,221.1734,215.7762,215.7762,6170.0
2020-03-18 13:00:00,229.85,232.18,228.18,228.18,9295.0,215.748,217.9351,214.1805,214.1805,9295.0
2020-03-18 13:30:00,228.16,231.19,226.1,227.98,21195.0,214.1617,217.0058,212.2281,213.9928,21195.0
2020-03-18 14:00:00,228.91,230.26,227.59,229.66,14506.0,214.8657,216.1329,213.6267,215.5697,14506.0
2020-03-18 14:30:00,229.09,233.84,228.63,233.31,20943.0,215.0347,219.4932,214.6029,218.9958,20943.0
2020-03-18 15:00:00,233.33,235.04,227.91,229.63,22250.0,219.0145,220.6196,213.9271,215.5415,22250.0
2020-03-18 15:30:00,228.96,236.14,227.04,236.05,56928.0,214.9126,221.6521,213.1104,221.5677,56928.0
2020-03-19 09:30:00,233.5,235.62,226.61,233.29,16012.0,219.1741,221.164,212.7068,218.977,16012.0
2020-03-19 10:00:00,233.42,244.03,233.29,240.18,14832.0,219.099,229.0581,218.977,225.4443,14832.0
2020-03-19 10:30:00,242.29,247.7,235.34,247.7,22343.0,227.4248,232.5029,220.9012,232.5029,22343.0
2020-03-19 11:00:00,245.5,245.5,239.58,244.62,11010.0,230.4379,230.4379,224.8811,229.6119,11010.0
2020-03-19 11:30:00,246.31,248.6,240.0,240.0,16571.0,231.1982,233.3477,225.2753,225.2753,16571.0
2020-03-19 12:00:00,239.85,239.89,234.13,235.7,12021.0,225.1345,225.1721,219.7655,221.2391,12021.0
2020-03-19 12:30:00,235.14,238.49,233.66,233.66,14081.0,220.7135,223.858,219.3243,219.3243,14081.0
2020-03-19 13:00:00,234.05,235.55,232.12,232.24,12657.0,219.6904,221.0983,217.8788,217.9914,12657.0
2020-03-19 13:30:00,232.98,237.33,230.46,234.97,12344.0,218.686,222.7691,216.3206,220.5539,12344.0
2020-03-19 14:00:00,234.4,234.43,230.45,232.81,16200.0,220.0189,220.047,216.3112,218.5264,16200.0
2020-03-19 14:30:00,232.77,238.91,232.48,235.94,9769.0,218.4889,224.2522,218.2167,221.4644,9769.0
2020-03-19 15:00:00,235.43,235.87,231.23,234.7,31858.0,220.9857,221.3987,217.0434,220.3005,31858.0
2020-03-19 15:30:00,235.06,237.34,233.39,234.98,39642.0,220.6384,222.7785,219.0709,220.5633,39642.0
2020-03-20 09:30:00,235.41,236.6,222.06,223.05,50679.0,220.9669,222.0839,208.436,209.3652,50679.0
2020-03-20 10:00:00,224.31,228.68,223.75,227.16,13839.0,210.5479,214.6498,210.0223,213.2231,13839.0
2020-03-20 10:30:00,227.04,231.61,225.23,229.23,14569.0,213.1104,217.4001,211.4115,215.1661,14569.0
2020-03-20 11:00:00,228.74,229.99,221.58,223.81,10439.0,214.7061,215.8795,207.9854,210.0786,10439.0
2020-03-20 11:30:00,222.86,224.49,220.6,222.82,10473.0,209.1869,210.7169,207.0656,209.1494,10473.0
2020-03-20 12:00:00,223.34,223.67,218.38,218.76,9325.0,209.6374,209.9472,204.9818,205.3384,9325.0
2020-03-20 12:30:00,219.4,223.71,217.92,222.64,8818.0,205.9392,209.9847,204.55,208.9804,8818.0
2020-03-20 13:00:00,222.62,225.7,222.03,224.14,11705.0,208.9616,211.8527,208.4078,210.3884,11705.0
2020-03-20 13:30:00,225.42,227.59,222.69,227.59,9721.0,211.5898,213.6267,209.0273,213.6267,9721.0
2020-03-20 14:00:00,227.01,228.39,221.7,223.09,10394.0,213.0823,214.3776,208.0981,209.4028,10394.0
2020-03-20 14:30:00,223.82,225.28,217.38,217.38,10247.0,210.088,211.4584,204.0431,204.0431,10247.0
2020-03-20 15:00:00,217.56,219.08,214.93,218.48,25510.0,204.2121,205.6388,201.7434,205.0756,25510.0
2020-03-20 15:30:00,218.34,219.97,212.01,214.02,67670.0,204.9442,206.4742,199.0026,200.8893,67670.0
2020-03-23 09:30:00,212.64,213.36,201.09,207.6,29572.0,199.5939,200.2697,188.7525,194.8631,29572.0
2020-03-23 10:00:00,206.83,211.57,202.16,210.23,13807.0,194.1404,198.5896,189.7569,197.3318,13807.0
2020-03-23 10:30:00,210.11,210.52,203.05,206.05,11362.0,197.2191,197.604,190.5923,193.4082,11362.0
2020-03-23 11:00:00,206.04,207.98,202.6,203.12,16686.0,193.3989,195.2198,190.1699,190.658,16686.0
2020-03-23 11:30:00,203.73,206.16,201.34,202.72,11199.0,191.2306,193.5115,188.9872,190.2825,11199.0
2020-03-23 12:00:00,202.49,210.39,200.61,208.46,14132.0,190.0667,197.482,188.302,195.6704,14132.0
2020-03-23 12:30:00,209.38,214.15,207.51,213.39,26455.0,196.5339,201.0113,194.7787,200.2979,26455.0
2020-03-23 13:00:00,213.1,218.16,210.02,210.06,27737.0,200.0257,204.7753,197.1347,197.1722,27737.0
2020-03-23 13:30:00,208.74,215.15,206.66,207.14,19146.0,195.9332,201.9499,193.9808,194.4314,19146.0
2020-03-23 14:00:00,207.43,213.64,206.04,212.5,14582.0,194.7036,200.5326,193.3989,199.4625,14582.0
2020-03-23 14:30:00,212.3,214.45,209.88,210.0,18586.0,199.2748,201.2929,197.0033,197.1159,18586.0
2020-03-23 15:00:00,209.58,212.17,207.03,207.58,10885.0,196.7217,199.1528,194.3281,194.8444,10885.0
2020-03-23 15:30:00,207.16,211.99,206.52,209.37,50973.0,194.4501,198.9838,193.8494,196.5245,50973.0
2020-03-24 09:30:00,221.18,227.68,221.18,223.74,30002.0,207.61,213.7112,207.61,210.0129,30002.0
2020-03-24 10:00:00,223.75,225.99,222.0,225.21,12980.0,210.0223,212.1249,208.3797,211.3927,12980.0
2020-03-24 10:30:00,225.85,227.52,225.5,225.5,16627.0,211.9935,213.561,211.6649,211.6649,16627.0
2020-03-24 11:00:00,225.51,227.48,225.44,227.04,13525.0,211.6743,213.5234,211.6086,213.1104,13525.0
2020-03-24 11:30:00,227.38,231.15,227.13,231.15,23282.0,213.4296,216.9683,213.1949,216.9683,23282.0
2020-03-24 12:00:00,231.53,234.85,231.08,233.77,55778.0,217.325,220.4413,216.9026,219.4275,55778.0
2020-03-24 12:30:00,233.62,234.37,230.39,230.39,34794.0,219.2867,219.9907,216.2549,216.2549,34794.0
2020-03-24 13:00:00,231.05,232.41,228.54,231.86,69871.0,216.8744,218.151,214.5184,217.6347,69871.0
2020-03-24 13:30:00,231.86,232.17,227.96,228.8,17994.0,217.6347,217.9257,213.974,214.7625,17994.0
2020-03-24 14:00:00,228.8,232.0,226.78,231.42,17969.0,214.7625,217.7661,212.8664,217.2217,17969.0
2020-03-24 14:30:00,231.41,231.65,228.78,230.0,52362.0,217.2123,217.4376,214.7437,215.8888,52362.0
2020-03-24 15:00:00,230.0,236.86,228.95,236.86,29256.0,215.8888,222.328,214.9033,222.328,29256.0
2020-03-24 15:30:00,237.02,239.97,233.88,238.69,73210.0,222.4781,225.2471,219.5308,224.0457,73210.0
2020-03-25 09:30:00,238.63,243.22,230.55,235.96,29094.0,223.9894,228.2978,216.4051,221.4832,29094.0
2020-03-25 10:00:00,234.53,237.87,233.11,234.6,12900.0,220.1409,223.276,218.808,220.2066,12900.0
2020-03-25 10:30:00,235.88,245.17,235.34,244.07,8571.0,221.4081,230.1281,220.9012,229.0956,8571.0
2020-03-25 11:00:00,243.91,246.46,242.45,244.02,11136.0,228.9454,231.339,227.575,229.0487,11136.0
2020-03-25 11:30:00,245.06,245.92,241.92,243.76,6640.0,230.0249,230.8321,227.0775,228.8046,6640.0
2020-03-25 12:00:00,244.72,249.17,244.35,248.56,16472.0,229.7057,233.8827,229.3584,233.3101,16472.0
2020-03-25 12:30:00,247.8,252.43,246.86,248.02,11450.0,232.5968,236.9427,231.7144,232.8033,11450.0
2020-03-25 13:00:00,247.91,255.4,247.91,250.04,16324.0,232.7,239.7305,232.7,234.6993,16324.0
2020-03-25 13:30:00,250.06,250.06,243.49,243.49,17405.0,234.7181,234.7181,228.5512,228.5512,17405.0
2020-03-25 14:00:00,244.62,246.25,241.5,246.25,18313.0,229.6119,231.1419,226.6833,231.1419,18313.0
2020-03-25 14:30:00,244.42,250.29,242.32,250.21,8627.0,229.4241,234.934,227.453,234.8589,8627.0
2020-03-25 15:00:00,250.1,250.32,243.5,244.87,13008.0,234.7556,234.9621,228.5606,229.8465,13008.0
2020-03-25 15:30:00,244.71,247.44,236.97,238.08,49073.0,229.6963,232.2588,222.4312,223.4731,49073.0
2020-03-26 09:30:00,239.72,239.72,228.07,235.5,12707.0,225.0125,225.0125,214.0772,221.0514,12707.0
2020-03-26 10:00:00,233.94,242.58,233.53,235.81,23858.0,219.5871,227.697,219.2023,221.3424,23858.0
2020-03-26 10:30:00,236.15,239.16,234.32,236.9,13255.0,221.6615,224.4868,219.9438,222.3655,13255.0
2020-03-26 11:00:00,235.75,238.02,235.57,237.87,12066.0,221.2861,223.4168,221.1171,223.276,12066.0
2020-03-26 11:30:00,237.95,239.0,235.22,236.04,16001.0,223.3511,224.3367,220.7886,221.5583,16001.0
2020-03-26 12:00:00,237.33,238.78,235.0,237.66,13241.0,222.7691,224.1302,220.5821,223.0789,13241.0
2020-03-26 12:30:00,238.04,240.08,235.98,240.06,8548.0,223.4356,225.3504,221.5019,225.3316,8548.0
2020-03-26 13:00:00,241.13,242.87,237.61,239.15,8157.0,226.336,227.9692,223.0319,224.4775,8157.0
2020-03-26 13:30:00,238.68,242.75,237.96,241.35,4006.0,224.0363,227.8566,223.3605,226.5425,4006.0
2020-03-26 14:00:00,241.86,242.49,239.24,240.27,11648.0,227.0212,227.6125,224.5619,225.5287,11648.0
2020-03-26 14:30:00,241.01,244.46,241.01,242.98,8670.0,226.2233,229.4617,226.2233,228.0725,8670.0
2020-03-26 15:00:00,242.98,245.31,242.43,245.31,9303.0,228.0725,230.2595,227.5562,230.2595,9303.0
2020-03-26 15:30:00,245.15,248.18,241.68,245.19,62246.0,230.1093,232.9534,226.8522,230.1469,62246.0
2020-03-27 09:30:00,240.92,245.0,238.7,243.41,22331.0,226.1389,229.9685,224.0551,228.4761,22331.0
2020-03-27 10:00:00,243.13,246.53,240.22,240.71,10811.0,228.2133,231.4047,225.4818,225.9417,10811.0
2020-03-27 10:30:00,240.17,242.66,238.95,240.23,19053.0,225.4349,227.7721,224.2897,225.4912,19053.0
2020-03-27 11:00:00,238.96,244.53,238.7,243.17,7917.0,224.2991,229.5274,224.0551,228.2508,7917.0
2020-03-27 11:30:00,243.46,245.06,241.0,241.0,8394.0,228.523,230.0249,226.214,226.214,8394.0
2020-03-27 12:00:00,241.35,244.73,240.51,244.73,1908.0,226.5425,229.7151,225.754,229.7151,1908.0
2020-03-27 12:30:00,244.27,245.9,243.7,245.35,8491.0,229.2833,230.8133,228.7483,230.2971,8491.0
2020-03-27 13:00:00,245.14,246.26,241.99,243.78,10311.0,230.1,231.1512,227.1432,228.8234,10311.0
2020-03-27 13:30:00,244.47,247.14,243.23,244.4,14981.0,229.4711,231.9772,228.3071,229.4054,14981.0
2020-03-27 14:00:00,243.8,245.93,243.25,245.31,7024.0,228.8422,230.8415,228.3259,230.2595,7024.0
2020-03-27 14:30:00,245.78,246.47,243.42,245.49,8355.0,230.7007,231.3484,228.4855,230.4285,8355.0
2020-03-27 15:00:00,245.22,253.79,245.22,251.24,11133.0,230.175,238.2193,230.175,235.8257,11133.0
2020-03-27 15:30:00,251.17,251.72,245.28,246.86,33952.0,235.76,236.2763,230.2314,231.7144,33952.0
2020-03-30 09:30:00,246.86,250.21,244.08,244.08,15016.0,231.7144,234.8589,229.105,229.105,15016.0
2020-03-30 10:00:00,244.06,246.34,241.9,243.62,7436.0,229.0862,231.2263,227.0587,228.6732,7436.0
2020-03-30 10:30:00,245.02,248.25,245.02,248.02,4040.0,229.9873,233.0191,229.9873,232.8033,4040.0
2020-03-30 11:00:00,245.94,252.44,245.94,248.24,6620.0,230.8509,236.9521,230.8509,233.0098,6620.0
2020-03-30 11:30:00,250.16,250.85,248.29,250.85,6622.0,234.812,235.4596,233.0567,235.4596,6622.0
2020-03-30 12:00:00,250.94,254.26,249.31,253.46,7170.0,235.5441,238.6604,234.0141,237.9095,7170.0
2020-03-30 12:30:00,251.97,251.97,250.15,251.42,5401.0,236.5109,236.5109,234.8026,235.9947,5401.0
2020-03-30 13:00:00,250.32,253.06,250.13,252.84,8442.0,234.9621,237.534,234.7838,237.3275,8442.0
2020-03-30 13:30:00,253.19,254.1,252.47,253.34,10577.0,237.6561,238.5102,236.9802,237.7969,10577.0
2020-03-30 14:00:00,252.91,253.91,249.96,251.39,20844.0,237.3932,238.3319,234.6242,235.9665,20844.0
2020-03-30 14:30:00,251.64,253.68,251.14,253.07,9716.0,236.2012,238.116,235.7318,237.5434,9716.0
2020-03-30 15:00:00,253.31,255.01,252.21,252.88,13974.0,237.7687,239.3644,236.7362,237.3651,13974.0
2020-03-30 15:30:00,253.45,256.29,252.13,255.22,56883.0,237.9001,240.5659,236.6611,239.5615,56883.0
2020-03-31 09:30:00,251.68,257.04,248.79,249.61,9181.0,236.2387,241.2699,233.526,234.2957,9181.0
2020-03-31 10:00:00,250.55,253.02,248.66,250.48,14732.0,235.178,237.4965,233.404,235.1123,14732.0
2020-03-31 10:30:00,251.34,252.96,250.07,251.42,8975.0,235.9196,237.4402,234.7275,235.9947,8975.0
2020-03-31 11:00:00,250.86,254.23,250.8,253.74,16544.0,235.469,238.6323,235.4127,238.1723,16544.0
2020-03-31 11:30:00,254.16,255.03,252.67,252.7,8203.0,238.5666,239.3832,237.168,237.1961,8203.0
2020-03-31 12:00:00,252.66,255.16,251.99,253.31,23980.0,237.1586,239.5052,236.5297,237.7687,23980.0
2020-03-31 12:30:00,253.15,253.54,251.5,252.07,3701.0,237.6185,237.9846,236.0698,236.6048,3701.0
2020-03-31 13:00:00,252.55,254.04,250.01,251.45,7654.0,237.0553,238.4539,234.6712,236.0228,7654.0
2020-03-31 13:30:00,250.85,253.83,250.47,252.07,4004.0,235.4596,238.2568,235.1029,236.6048,4004.0
2020-03-31 14:00:00,252.04,253.48,251.05,252.4,4896.0,236.5766,237.9283,235.6474,236.9145,4896.0
2020-03-31 14:30:00,252.67,253.65,251.79,252.22,6354.0,237.168,238.0878,236.342,236.7456,6354.0
2020-03-31 15:00:00,252.12,252.47,248.46,249.39,19233.0,236.6517,236.9802,233.2163,234.0892,19233.0
2020-03-31 15:30:00,249.73,252.03,248.01,248.53,62138.0,234.4083,236.5672,232.7939,233.282,62138.0
2020-04-01 09:30:00,240.0,245.29,235.96,238.59,20928.0,225.2753,230.2408,221.4832,223.9518,20928.0
2020-04-01 10:00:00,238.96,241.37,237.55,240.49,11515.0,224.2991,226.5613,222.9756,225.7352,11515.0
2020-04-01 10:30:00,240.12,242.65,238.12,241.72,14567.0,225.3879,227.7627,223.5107,226.8898,14567.0
2020-04-01 11:00:00,242.3,242.84,240.71,241.15,9277.0,227.4342,227.9411,225.9417,226.3548,9277.0
2020-04-01 11:30:00,241.2,242.09,239.2,241.05,8675.0,226.4017,227.2371,224.5244,226.2609,8675.0
2020-04-01 12:00:00,241.39,241.39,236.63,237.78,17657.0,226.58,226.58,222.1121,223.1915,17657.0
2020-04-01 12:30:00,238.13,238.9,236.37,236.81,8433.0,223.52,224.2428,221.868,222.281,8433.0
2020-04-01 13:00:00,236.5,238.74,236.38,237.84,4403.0,221.99,224.0926,221.8774,223.2478,4403.0
2020-04-01 13:30:00,237.63,239.67,236.82,239.59,7442.0,223.0507,224.9656,222.2904,224.8905,7442.0
2020-04-01 14:00:00,239.18,239.39,237.32,238.09,6938.0,224.5056,224.7027,222.7597,223.4825,6938.0
2020-04-01 14:30:00,238.46,239.85,236.48,236.87,18726.0,223.8298,225.1345,221.9713,222.3373,18726.0
2020-04-01 15:00:00,237.08,238.15,235.84,236.03,17716.0,222.5345,223.5388,221.3705,221.5489,17716.0
2020-04-01 15:30:00,236.11,237.33,233.85,236.39,74922.0,221.624,222.7691,219.5026,221.8868,74922.0
2020-04-02 09:30:00,234.7,238.72,233.89,237.78,14047.0,220.3005,224.0738,219.5402,223.1915,14047.0
2020-04-02 10:00:00,238.73,240.38,237.06,239.14,12213.0,224.0832,225.632,222.5157,224.4681,12213.0
2020-04-02 10:30:00,239.05,243.91,239.05,243.42,20677.0,224.3836,228.9454,224.3836,228.4855,20677.0
2020-04-02 11:00:00,244.31,244.75,241.12,241.86,27514.0,229.3209,229.7339,226.3266,227.0212,27514.0
2020-04-02 11:30:00,241.85,243.11,240.62,241.53,15516.0,227.0118,228.1945,225.8573,226.7114,15516.0
2020-04-02 12:00:00,241.56,243.85,241.55,241.88,10062.0,226.7396,228.8891,226.7302,227.04,10062.0
2020-04-02 12:30:00,242.28,242.28,240.3,240.55,5477.0,227.4154,227.4154,225.5569,225.7916,5477.0
2020-04-02 13:00:00,240.53,241.63,237.96,237.96,8232.0,225.7728,226.8053,223.3605,223.3605,8232.0
2020-04-02 13:30:00,237.46,238.71,236.36,236.79,11137.0,222.8911,224.0645,221.8586,222.2623,11137.0
2020-04-02 14:00:00,236.48,237.46,235.06,237.04,11013.0,221.9713,222.8911,220.6384,222.4969,11013.0
2020-04-02 14:30:00,237.06,237.72,235.01,237.11,8953.0,222.5157,223.1352,220.5915,222.5626,8953.0
2020-04-02 15:00:00,237.62,237.62,235.83,235.95,15649.0,223.0413,223.0413,221.3612,221.4738,15649.0
2020-04-02 15:30:00,236.39,240.5,234.86,239.67,72840.0,221.8868,225.7446,220.4507,224.9656,72840.0
2020-04-03 09:30:00,236.61,242.2,236.61,242.2,9626.0,222.0933,227.3403,222.0933,227.3403,9626.0
2020-04-03 10:00:00,242.94,242.94,239.04,240.4,8085.0,228.0349,228.0349,224.3742,225.6508,8085.0
2020-04-03 10:30:00,240.86,240.86,238.02,238.22,6205.0,226.0825,226.0825,223.4168,223.6045,6205.0
2020-04-03 11:00:00,238.5,239.64,237.18,237.99,32500.0,223.8673,224.9374,222.6283,223.3886,32500.0
2020-04-03 11:30:00,238.25,239.36,236.97,238.86,7282.0,223.6327,224.6746,222.4312,224.2053,7282.0
2020-04-03 12:00:00,239.55,239.55,237.16,237.56,4514.0,224.8529,224.8529,222.6096,222.985,4514.0
2020-04-03 12:30:00,237.84,238.79,237.05,237.85,9734.0,223.2478,224.1395,222.5063,223.2572,9734.0
2020-04-03 13:00:00,238.17,238.94,236.27,236.5,20513.0,223.5576,224.2803,221.7742,221.99,20513.0
2020-04-03 13:30:00,236.4,236.75,235.26,235.78,8670.0,221.8962,222.2247,220.8261,221.3142,8670.0
2020-04-03 14:00:00,235.87,236.12,234.01,236.12,6622.0,221.3987,221.6334,219.6528,221.6334,6622.0
2020-04-03 14:30:00,235.23,237.28,234.99,236.76,5480.0,220.798,222.7222,220.5727,222.2341,5480.0
2020-04-03 15:00:00,236.64,237.06,235.27,235.8,13025.0,222.1215,222.5157,220.8355,221.333,13025.0
2020-04-03 15:30:00,236.18,239.67,235.77,238.98,36725.0,221.6897,224.9656,221.3048,224.3179,36725.0
2020-04-06 09:30:00,248.37,251.16,245.17,247.91,25887.0,233.1318,235.7506,230.1281,232.7,25887.0
2020-04-06 10:00:00,247.85,250.65,247.76,248.98,9259.0,232.6437,235.2719,232.5592,233.7044,9259.0
2020-04-06 10:30:00,247.94,250.48,247.87,249.4,7313.0,232.7282,235.1123,232.6625,234.0986,7313.0
2020-04-06 11:00:00,249.74,250.6,248.84,250.6,8868.0,234.4177,235.225,233.5729,235.225,8868.0
2020-04-06 11:30:00,250.55,252.11,249.61,250.99,15969.0,235.178,236.6423,234.2957,235.591,15969.0
2020-04-06 12:00:00,250.81,253.27,250.79,252.8,11020.0,235.4221,237.7312,235.4033,237.29,11020.0
2020-04-06 12:30:00,252.98,253.86,252.61,253.58,7628.0,237.4589,238.285,237.1116,238.0221,7628.0
2020-04-06 13:00:00,254.62,254.75,252.84,253.63,5608.0,238.9983,239.1204,237.3275,238.0691,5608.0
2020-04-06 13:30:00,253.29,254.6,252.91,253.04,7353.0,237.7499,238.9796,237.3932,237.5153,7353.0
2020-04-06 14:00:00,252.88,252.88,251.12,252.08,7194.0,237.3651,237.3651,235.7131,236.6142,7194.0
2020-04-06 14:30:00,252.34,252.63,251.46,252.17,6923.0,236.8582,237.1304,236.0322,236.6986,6923.0
2020-04-06 15:00:00,252.09,252.78,250.8,251.61,11082.0,236.6236,237.2712,235.4127,236.173,11082.0
2020-04-06 15:30:00,251.58,253.34,250.48,250.81,96972.0,236.1448,237.7969,235.1123,235.4221,96972.0
2020-04-07 09:30:00,253.26,271.09,253.26,257.38,74950.0,237.7218,254.4578,237.7218,241.589,74950.0
2020-04-07 10:00:00,257.41,259.98,256.08,259.0,31959.0,241.6172,244.0295,240.3688,243.1096,31959.0
2020-04-07 10:30:00,259.43,266.38,259.08,266.15,38494.0,243.5132,250.0368,243.1847,249.8209,38494.0
2020-04-07 11:00:00,266.02,270.5,265.43,270.17,40449.0,249.6989,253.904,249.1451,253.5943,40449.0
2020-04-07 11:30:00,269.91,272.53,264.93,265.11,18108.0,253.3502,255.8095,248.6758,248.8447,18108.0
2020-04-07 12:00:00,265.36,268.45,265.3,267.69,7625.0,249.0794,251.9798,249.0231,251.2664,7625.0
2020-04-07 12:30:00,268.38,269.57,267.74,268.16,19594.0,251.9141,253.0311,251.3134,251.7076,19594.0
2020-04-07 13:00:00,268.25,269.99,267.56,267.92,15768.0,251.7921,253.4253,251.1444,251.4823,15768.0
2020-04-07 13:30:00,268.46,268.46,266.71,266.87,8553.0,251.9892,251.9892,250.3466,250.4968,8553.0
2020-04-07 14:00:00,266.58,267.22,265.57,266.48,6102.0,250.2245,250.8253,249.2765,250.1307,6102.0
2020-04-07 14:30:00,265.94,266.78,261.86,262.08,8771.0,249.6238,250.4123,245.7941,246.0006,8771.0
2020-04-07 15:00:00,262.92,263.76,258.76,258.97,17419.0,246.7891,247.5776,242.8843,243.0814,17419.0
2020-04-07 15:30:00,259.39,263.3,257.1,257.93,62532.0,243.4757,247.1458,241.3262,242.1053,62532.0
2020-04-08 09:30:00,261.77,264.55,256.91,260.25,10507.0,245.7097,248.3191,241.1478,244.2829,10507.0
2020-04-08 10:00:00,261.02,263.55,258.26,262.79,6698.0,245.0057,247.3804,242.415,246.6671,6698.0
2020-04-08 10:30:00,262.69,265.47,262.51,265.47,3512.0,246.5732,249.1827,246.4043,249.1827,3512.0
2020-04-08 11:00:00,264.71,269.05,264.56,269.05,9520.0,248.4693,252.543,248.3285,252.543,9520.0
2020-04-08 11:30:00,269.35,269.45,267.7,268.59,7940.0,252.8246,252.9185,251.2758,252.1112,7940.0
2020-04-08 12:00:00,268.59,270.22,267.58,268.31,7042.0,252.1112,253.6412,251.1632,251.8484,7042.0
2020-04-08 12:30:00,268.31,269.77,267.71,269.04,6162.0,251.8484,253.2188,251.2852,252.5336,6162.0
2020-04-08 13:00:00,268.9,268.97,267.71,268.97,3244.0,252.4022,252.4679,251.2852,252.4679,3244.0
2020-04-08 13:30:00,268.76,269.09,267.43,268.18,4457.0,252.2708,252.5806,251.0224,251.7264,4457.0
2020-04-08 14:00:00,268.41,272.21,268.15,272.21,6882.0,251.9423,255.5091,251.6982,255.5091,6882.0
2020-04-08 14:30:00,272.0,273.74,271.44,272.81,15452.0,255.312,256.9453,254.7864,256.0723,15452.0
2020-04-08 15:00:00,272.78,273.17,270.61,271.67,13250.0,256.0442,256.4102,254.0073,255.0023,13250.0
2020-04-08 15:30:00,271.86,272.34,269.14,269.8,55830.0,255.1806,255.6312,252.6275,253.247,55830.0
2020-04-09 09:30:00,274.94,278.92,273.36,277.65,14676.0,258.0716,261.8075,256.5886,260.6154,14676.0
2020-04-09 10:00:00,277.15,282.0,276.78,281.53,42283.0,260.146,264.6985,259.7988,264.2573,42283.0
2020-04-09 10:30:00,282.2,282.21,278.26,278.8,15305.0,264.8862,264.8956,261.1879,261.6948,15305.0
2020-04-09 11:00:00,278.51,278.52,274.24,275.28,11927.0,261.4226,261.432,257.4146,258.3908,11927.0
2020-04-09 11:30:00,275.28,275.63,273.58,275.34,11622.0,258.3908,258.7193,256.7951,258.4471,11622.0
2020-04-09 12:00:00,275.53,279.11,275.53,277.71,8043.0,258.6254,261.9858,258.6254,260.6717,8043.0
2020-04-09 12:30:00,278.13,280.19,277.68,279.82,9497.0,261.0659,262.9995,260.6435,262.6522,9497.0
2020-04-09 13:00:00,279.6,280.34,278.18,279.55,12117.0,262.4457,263.1403,261.1129,262.3988,12117.0
2020-04-09 13:30:00,279.78,280.35,278.48,280.35,8008.0,262.6147,263.1497,261.3945,263.1497,8008.0
2020-04-09 14:00:00,280.69,280.84,276.25,276.49,7063.0,263.4689,263.6097,259.3013,259.5265,7063.0
2020-04-09 14:30:00,276.37,277.57,275.03,276.9,11750.0,259.4139,260.5403,258.1561,259.9114,11750.0
2020-04-09 15:00:00,276.97,277.56,276.3,277.32,17947.0,259.9771,260.5309,259.3482,260.3056,17947.0
2020-04-09 15:30:00,277.54,280.31,277.19,279.98,60258.0,260.5121,263.1122,260.1836,262.8024,60258.0
2020-04-13 09:30:00,278.29,278.29,274.51,274.81,13402.0,261.2161,261.2161,257.668,257.9496,13402.0
2020-04-13 10:00:00,274.93,276.67,273.61,275.03,8916.0,258.0623,259.6955,256.8232,258.1561,8916.0
2020-04-13 10:30:00,275.37,275.59,273.5,275.43,15540.0,258.4753,258.6818,256.72,258.5316,15540.0
2020-04-13 11:00:00,275.36,277.41,274.61,277.39,12161.0,258.4659,260.3901,257.7619,260.3713,12161.0
2020-04-13 11:30:00,277.52,277.79,275.84,276.61,8385.0,260.4933,260.7468,258.9164,259.6392,8385.0
2020-04-13 12:00:00,275.8,277.47,275.53,276.72,6231.0,258.8789,260.4464,258.6254,259.7424,6231.0
2020-04-13 12:30:00,276.49,276.49,274.07,274.07,6847.0,259.5265,259.5265,257.255,257.255,6847.0
2020-04-13 13:00:00,274.17,274.43,272.62,273.45,7745.0,257.3489,257.5929,255.894,256.6731,7745.0
2020-04-13 13:30:00,273.28,274.97,273.28,274.8,3600.0,256.5135,258.0998,256.5135,257.9402,3600.0
2020-04-13 14:00:00,274.99,275.67,272.0,272.62,5950.0,258.1186,258.7569,255.312,255.894,5950.0
2020-04-13 14:30:00,272.86,274.35,272.64,273.69,7662.0,256.1193,257.5178,255.9128,256.8983,7662.0
2020-04-13 15:00:00,273.69,275.3,273.3,274.75,13729.0,256.8983,258.4096,256.5323,257.8933,13729.0
2020-04-13 15:30:00,275.25,275.65,274.06,274.16,30194.0,258.3626,258.7381,257.2456,257.3395,30194.0
2020-04-14 09:30:00,283.31,284.99,280.0,283.06,21634.0,265.9281,267.505,262.8212,265.6935,21634.0
2020-04-14 10:00:00,282.88,284.5,281.43,281.46,23272.0,265.5245,267.0451,264.1635,264.1916,23272.0
2020-04-14 10:30:00,281.71,283.0,281.0,282.68,20094.0,264.4263,265.6371,263.7598,265.3368,20094.0
2020-04-14 11:00:00,283.03,283.29,281.09,282.47,13276.0,265.6653,265.9093,263.8443,265.1397,13276.0
2020-04-14 11:30:00,282.65,283.46,281.85,281.85,15267.0,265.3086,266.0689,264.5577,264.5577,15267.0
2020-04-14 12:00:00,282.29,284.56,282.1,284.55,12411.0,264.9707,267.1014,264.7924,267.092,12411.0
2020-04-14 12:30:00,284.74,285.66,283.78,285.35,13980.0,267.2704,268.1339,266.3693,267.843,13980.0
2020-04-14 13:00:00,285.19,285.7,284.24,285.7,8566.0,267.6928,268.1715,266.8011,268.1715,8566.0
2020-04-14 13:30:00,285.75,287.38,285.2,286.71,14181.0,268.2184,269.7484,267.7022,269.1195,14181.0
2020-04-14 14:00:00,286.69,287.73,285.75,286.84,13329.0,269.1007,270.0769,268.2184,269.2415,13329.0
2020-04-14 14:30:00,287.01,287.68,285.93,286.23,15719.0,269.4011,270.03,268.3874,268.669,15719.0
2020-04-14 15:00:00,286.24,287.23,285.12,286.72,18311.0,268.6784,269.6076,267.6271,269.1289,18311.0
2020-04-14 15:30:00,287.04,288.57,286.55,287.63,68869.0,269.4293,270.8654,268.9693,269.9831,68869.0
2020-04-15 09:30:00,281.38,281.81,278.41,281.6,12818.0,264.1165,264.5201,261.3287,264.323,12818.0
2020-04-15 10:00:00,280.84,282.33,277.88,279.22,12805.0,263.6097,265.0082,260.8313,262.089,12805.0
2020-04-15 10:30:00,278.77,280.51,278.77,279.51,10443.0,261.6667,263.2999,261.6667,262.3613,10443.0
2020-04-15 11:00:00,279.22,279.42,277.69,278.28,9159.0,262.089,262.2768,260.6529,261.2067,9159.0
2020-04-15 11:30:00,278.32,279.03,276.55,277.98,5862.0,261.2443,261.9107,259.5829,260.9251,5862.0
2020-04-15 12:00:00,277.53,277.93,276.84,277.6,6863.0,260.5027,260.8782,259.8551,260.5684,6863.0
2020-04-15 12:30:00,278.36,279.17,277.89,278.37,5399.0,261.2818,262.0421,260.8406,261.2912,5399.0
2020-04-15 13:00:00,278.68,279.21,278.12,279.13,6539.0,261.5822,262.0797,261.0565,262.0046,6539.0
2020-04-15 13:30:00,278.95,279.74,278.03,279.24,6829.0,261.8356,262.5771,260.9721,262.1078,6829.0
2020-04-15 14:00:00,279.42,282.04,279.42,282.04,8700.0,262.2768,264.736,262.2768,264.736,8700.0
2020-04-15 14:30:00,282.18,282.81,280.36,281.14,6502.0,264.8674,265.4588,263.1591,263.8913,6502.0
2020-04-15 15:00:00,280.73,280.89,278.59,278.9,7606.0,263.5064,263.6566,261.4977,261.7887,7606.0
2020-04-15 15:30:00,278.97,280.0,278.31,279.31,31742.0,261.8544,262.8212,261.2349,262.1735,31742.0
2020-04-16 09:30:00,279.59,281.46,277.28,277.58,12698.0,262.4363,264.1916,260.2681,260.5497,12698.0
2020-04-16 10:00:00,277.23,277.9,275.43,277.79,7355.0,260.2211,260.85,258.5316,260.7468,7355.0
2020-04-16 10:30:00,278.13,281.37,277.32,281.37,13336.0,261.0659,264.1071,260.3056,264.1071,13336.0
2020-04-16 11:00:00,281.75,283.12,280.71,280.73,12489.0,264.4638,265.7498,263.4876,263.5064,12489.0
2020-04-16 11:30:00,280.52,282.74,279.85,281.47,13366.0,263.3093,265.3931,262.6804,264.201,13366.0
2020-04-16 12:00:00,279.93,280.17,276.38,276.86,9402.0,262.7555,262.9808,259.4233,259.8738,9402.0
2020-04-16 12:30:00,276.33,277.95,276.12,277.24,4302.0,259.3764,260.897,259.1792,260.2305,4302.0
2020-04-16 13:00:00,277.65,278.59,277.42,278.59,3751.0,260.6154,261.4977,260.3995,261.4977,3751.0
2020-04-16 13:30:00,278.82,279.14,276.52,276.81,8762.0,261.7136,262.014,259.5547,259.8269,8762.0
2020-04-16 14:00:00,276.8,278.6,276.8,278.6,3510.0,259.8175,261.5071,259.8175,261.5071,3510.0
2020-04-16 14:30:00,278.47,278.84,277.72,278.04,10344.0,261.3851,261.7324,260.6811,260.9814,10344.0
2020-04-16 15:00:00,278.43,279.83,277.97,279.72,4600.0,261.3475,262.6616,260.9157,262.5584,4600.0
2020-04-16 15:30:00,279.96,280.62,279.39,280.17,41302.0,262.7836,263.4032,262.2486,262.9808,41302.0
2020-04-17 09:30:00,287.48,291.92,286.87,287.42,23227.0,269.8423,274.0099,269.2697,269.786,23227.0
2020-04-17 10:00:00,287.83,287.83,282.51,283.82,14885.0,270.1708,270.1708,265.1772,266.4068,14885.0
2020-04-17 10:30:00,282.75,283.0,280.0,280.6,8973.0,265.4025,265.6371,262.8212,263.3844,8973.0
2020-04-17 11:00:00,280.51,281.65,276.31,276.6,16862.0,263.2999,264.37,259.3576,259.6298,16862.0
2020-04-17 11:30:00,276.66,280.59,276.14,279.1,13294.0,259.6861,263.375,259.198,261.9764,13294.0
2020-04-17 12:00:00,278.92,279.79,278.19,279.4,6690.0,261.8075,262.6241,261.1222,262.258,6690.0
2020-04-17 12:30:00,279.43,280.8,279.29,280.41,4742.0,262.2862,263.5721,262.1548,263.206,4742.0
2020-04-17 13:00:00,280.35,280.58,279.38,279.38,5804.0,263.1497,263.3656,262.2392,262.2392,5804.0
2020-04-17 13:30:00,279.58,279.83,278.75,279.73,7039.0,262.427,262.6616,261.6479,262.5678,7039.0
2020-04-17 14:00:00,279.63,279.63,278.0,278.68,5018.0,262.4739,262.4739,260.9439,261.5822,5018.0
2020-04-17 14:30:00,278.78,278.78,277.64,278.6,8713.0,261.676,261.676,260.606,261.5071,8713.0
2020-04-17 15:00:00,278.5,280.27,278.5,280.12,11405.0,261.4132,263.0746,261.4132,262.9338,11405.0
2020-04-17 15:30:00,280.15,281.69,279.63,280.05,64758.0,262.962,264.4075,262.4739,262.8681,64758.0
2020-04-20 09:30:00,276.3,276.56,271.77,274.14,31729.0,259.3482,259.5922,255.0961,257.3207,31729.0
2020-04-20 10:00:00,274.17,275.05,272.41,273.01,9931.0,257.3489,258.1749,255.6969,256.2601,9931.0
2020-04-20 10:30:00,272.77,275.77,272.77,274.87,11863.0,256.0348,258.8507,256.0348,258.0059,11863.0
2020-04-20 11:00:00,275.18,276.53,274.42,275.79,5698.0,258.2969,259.5641,257.5835,258.8695,5698.0
2020-04-20 11:30:00,275.64,277.24,275.48,276.77,4056.0,258.7287,260.2305,258.5785,259.7894,4056.0
2020-04-20 12:00:00,276.33,276.51,275.44,276.05,4162.0,259.3764,259.5453,258.541,259.1135,4162.0
2020-04-20 12:30:00,276.13,276.64,275.48,275.48,3585.0,259.1886,259.6673,258.5785,258.5785,3585.0
2020-04-20 13:00:00,274.91,275.81,274.91,275.41,3715.0,258.0435,258.8883,258.0435,258.5128,3715.0
2020-04-20 13:30:00,275.13,276.98,274.84,276.98,4184.0,258.25,259.9865,257.9778,259.9865,4184.0
2020-04-20 14:00:00,276.7,277.15,274.91,274.91,5207.0,259.7237,260.146,258.0435,258.0435,5207.0
2020-04-20 14:30:00,274.88,275.58,273.09,273.09,3870.0,258.0153,258.6724,256.3351,256.3351,3870.0
2020-04-20 15:00:00,273.33,274.86,273.13,274.57,17483.0,256.5604,257.9965,256.3727,257.7243,17483.0
2020-04-20 15:30:00,274.66,275.78,274.39,274.8,27950.0,257.8088,258.8601,257.5554,257.9402,27950.0
2020-04-21 09:30:00,270.0,271.52,269.0,270.68,11874.0,253.4347,254.8615,252.4961,254.073,11874.0
2020-04-21 10:00:00,269.5,271.04,269.04,270.0,11574.0,252.9654,254.4109,252.5336,253.4347,11574.0
2020-04-21 10:30:00,270.24,272.5,270.22,271.46,5381.0,253.66,255.7813,253.6412,254.8051,5381.0
2020-04-21 11:00:00,271.34,272.1,270.04,270.04,7228.0,254.6925,255.4059,253.4723,253.4723,7228.0
2020-04-21 11:30:00,271.08,271.34,269.82,271.01,3772.0,254.4485,254.6925,253.2658,254.3828,3772.0
2020-04-21 12:00:00,270.47,271.2,270.14,270.48,5200.0,253.8759,254.5611,253.5661,253.8853,5200.0
2020-04-21 12:30:00,270.16,270.16,268.51,269.75,8991.0,253.5849,253.5849,252.0361,253.2001,8991.0
2020-04-21 13:00:00,269.72,271.51,269.72,271.51,4989.0,253.1719,254.8521,253.1719,254.8521,4989.0
2020-04-21 13:30:00,271.27,272.31,270.62,271.45,4765.0,254.6268,255.603,254.0167,254.7958,4765.0
2020-04-21 14:00:00,270.76,272.79,270.62,271.93,5651.0,254.1481,256.0535,254.0167,255.2463,5651.0
2020-04-21 14:30:00,272.16,272.16,270.42,270.53,7868.0,255.4622,255.4622,253.829,253.9322,7868.0
2020-04-21 15:00:00,270.82,272.13,270.37,271.15,9393.0,254.2044,255.434,253.782,254.5142,9393.0
2020-04-21 15:30:00,271.26,271.61,269.36,270.09,27597.0,254.6174,254.9459,252.834,253.5192,27597.0
2020-04-22 09:30:00,276.35,277.58,272.66,277.58,17178.0,259.3951,260.5497,255.9315,260.5497,17178.0
2020-04-22 10:00:00,277.98,278.0,273.63,273.87,11780.0,260.9251,260.9439,256.842,257.0673,11780.0
2020-04-22 10:30:00,273.77,274.11,271.53,272.42,13477.0,256.9734,257.2926,254.8709,255.7062,13477.0
2020-04-22 11:00:00,272.36,273.57,271.78,272.2,8819.0,255.6499,256.7857,255.1055,255.4997,8819.0
2020-04-22 11:30:00,272.67,273.99,272.66,273.41,4969.0,255.9409,257.1799,255.9315,256.6355,4969.0
2020-04-22 12:00:00,273.76,274.03,272.71,273.75,7785.0,256.964,257.2175,255.9785,256.9546,7785.0
2020-04-22 12:30:00,274.03,274.77,273.09,273.09,7478.0,257.2175,257.9121,256.3351,256.3351,7478.0
2020-04-22 13:00:00,273.04,274.35,272.51,274.17,8335.0,256.2882,257.5178,255.7907,257.3489,8335.0
2020-04-22 13:30:00,274.32,274.67,273.44,274.67,5702.0,257.4897,257.8182,256.6637,257.8182,5702.0
2020-04-22 14:00:00,274.55,275.59,274.25,274.8,12832.0,257.7056,258.6818,257.424,257.9402,12832.0
2020-04-22 14:30:00,274.82,275.79,274.22,274.57,9484.0,257.959,258.8695,257.3958,257.7243,9484.0
2020-04-22 15:00:00,274.56,276.85,274.06,276.05,14260.0,257.715,259.8645,257.2456,259.1135,14260.0
2020-04-22 15:30:00,275.88,276.62,274.52,275.43,52586.0,258.954,259.6486,257.6774,258.5316,52586.0
2020-04-23 09:30:00,264.2,272.32,256.19,264.74,46935.0,247.9906,255.6124,240.472,248.4974,46935.0
2020-04-23 10:00:00,265.24,265.8,261.99,264.0,28971.0,248.9668,249.4924,245.9162,247.8028,28971.0
2020-04-23 10:30:00,264.0,269.07,263.52,265.53,48226.0,247.8028,252.5618,247.3523,249.239,48226.0
2020-04-23 11:00:00,265.39,266.01,262.35,263.12,45414.0,249.1076,249.6895,246.2541,246.9768,45414.0
2020-04-23 11:30:00,263.12,265.25,261.84,264.13,22525.0,246.9768,248.9761,245.7754,247.9249,22525.0
2020-04-23 12:00:00,264.22,264.37,257.01,258.37,79569.0,248.0093,248.1501,241.2417,242.5183,79569.0
2020-04-23 12:30:00,258.18,261.12,257.84,260.0,52875.0,242.3399,245.0995,242.0208,244.0483,52875.0
2020-04-23 13:00:00,259.96,260.97,257.35,257.88,20101.0,244.0107,244.9587,241.5608,242.0583,20101.0
2020-04-23 13:30:00,258.06,260.73,257.61,260.41,26446.0,242.2273,244.7335,241.8049,244.4331,26446.0
2020-04-23 14:00:00,260.38,260.66,259.02,260.05,35713.0,244.4049,244.6678,243.1284,244.0952,35713.0
2020-04-23 14:30:00,260.0,261.96,259.96,260.31,27938.0,244.0483,245.888,244.0107,244.3392,27938.0
2020-04-23 15:00:00,260.03,260.47,259.45,259.93,40693.0,244.0764,244.4894,243.532,243.9825,40693.0
2020-04-23 15:30:00,259.7,260.3,257.95,258.22,62586.0,243.7667,244.3298,242.124,242.3775,62586.0
2020-04-24 09:30:00,260.05,265.99,259.19,263.81,40709.0,244.0952,249.6707,243.2879,247.6245,40709.0
2020-04-24 10:00:00,264.06,266.73,263.98,266.73,13909.0,247.8592,250.3653,247.7841,250.3653,13909.0
2020-04-24 10:30:00,266.87,268.46,266.16,266.95,11509.0,250.4968,251.9892,249.8303,250.5718,11509.0
2020-04-24 11:00:00,266.93,268.34,266.57,267.81,12685.0,250.5531,251.8766,250.2152,251.3791,12685.0
2020-04-24 11:30:00,268.11,268.11,265.88,266.6,13325.0,251.6607,251.6607,249.5675,250.2433,13325.0
2020-04-24 12:00:00,266.47,266.77,265.28,266.01,11435.0,250.1213,250.4029,249.0043,249.6895,11435.0
2020-04-24 12:30:00,266.0,267.84,266.0,267.75,5498.0,249.6801,251.4072,249.6801,251.3228,5498.0
2020-04-24 13:00:00,267.91,268.43,266.96,268.02,12019.0,251.473,251.961,250.5812,251.5762,12019.0
2020-04-24 13:30:00,267.99,269.45,267.65,269.29,12487.0,251.548,252.9185,251.2289,252.7683,12487.0
2020-04-24 14:00:00,269.4,270.25,268.58,269.72,17483.0,252.8715,253.6694,252.1018,253.1719,17483.0
2020-04-24 14:30:00,269.57,269.76,268.92,268.92,10601.0,253.0311,253.2094,252.421,252.421,10601.0
2020-04-24 15:00:00,268.97,270.81,268.56,270.54,13289.0,252.4679,254.195,252.0831,253.9416,13289.0
2020-04-24 15:30:00,270.68,271.5,269.29,269.6,58138.0,254.073,254.8427,252.7683,253.0593,58138.0
2020-04-27 09:30:00,272.33,276.87,270.48,275.94,29347.0,255.6218,259.8832,253.8853,259.0103,29347.0
2020-04-27 10:00:00,276.11,277.2,275.09,276.42,18058.0,259.1699,260.193,258.2124,259.4608,18058.0
2020-04-27 10:30:00,276.48,276.85,275.32,275.5,8108.0,259.5172,259.8645,258.4283,258.5973,8108.0
2020-04-27 11:00:00,275.68,276.1,274.38,274.66,10718.0,258.7662,259.1605,257.546,257.8088,10718.0
2020-04-27 11:30:00,274.64,276.57,274.51,275.62,11347.0,257.79,259.6016,257.668,258.7099,11347.0
2020-04-27 12:00:00,275.62,275.96,275.14,275.53,3931.0,258.7099,259.0291,258.2594,258.6254,3931.0
2020-04-27 12:30:00,275.55,277.46,275.47,277.46,6030.0,258.6442,260.437,258.5691,260.437,6030.0
2020-04-27 13:00:00,277.73,277.73,276.29,277.18,3920.0,260.6905,260.6905,259.3388,260.1742,3920.0
2020-04-27 13:30:00,277.13,277.59,276.35,276.57,9631.0,260.1273,260.5591,259.3951,259.6016,9631.0
2020-04-27 14:00:00,276.75,276.8,275.79,276.28,10196.0,259.7706,259.8175,258.8695,259.3294,10196.0
2020-04-27 14:30:00,276.34,276.62,275.45,276.44,15767.0,259.3857,259.6486,258.5503,259.4796,15767.0
2020-04-27 15:00:00,276.55,278.41,276.55,277.55,14006.0,259.5829,261.3287,259.5829,260.5215,14006.0
2020-04-27 15:30:00,277.59,279.2,276.88,277.01,44318.0,260.5591,262.0703,259.8926,260.0146,44318.0
2020-04-28 09:30:00,284.11,285.7,282.67,284.56,12581.0,266.679,268.1715,265.3274,267.1014,12581.0
2020-04-28 10:00:00,284.0,287.72,283.26,287.67,15587.0,266.5758,270.0675,265.8812,270.0206,15587.0
2020-04-28 10:30:00,287.52,287.9,284.49,284.57,15068.0,269.8798,270.2365,267.0357,267.1108,15068.0
2020-04-28 11:00:00,284.53,286.2,284.53,285.47,5027.0,267.0733,268.6408,267.0733,267.9556,5027.0
2020-04-28 11:30:00,285.13,286.48,284.01,284.8,6639.0,267.6365,268.9036,266.5852,267.3267,6639.0
2020-04-28 12:00:00,284.82,285.22,284.03,284.53,14367.0,267.3455,267.7209,266.6039,267.0733,14367.0
2020-04-28 12:30:00,284.59,287.18,284.4,286.9,13088.0,267.1296,269.5607,266.9512,269.2979,13088.0
2020-04-28 13:00:00,286.88,287.13,285.64,285.98,11879.0,269.2791,269.5137,268.1152,268.4343,11879.0
2020-04-28 13:30:00,285.52,286.61,284.79,286.35,8045.0,268.0025,269.0257,267.3173,268.7816,8045.0
2020-04-28 14:00:00,286.31,287.15,285.78,286.38,10468.0,268.7441,269.5325,268.2466,268.8098,10468.0
2020-04-28 14:30:00,286.41,286.53,285.61,286.12,11250.0,268.8379,268.9506,268.087,268.5657,11250.0
2020-04-28 15:00:00,286.02,287.0,285.54,286.34,20211.0,268.4718,269.3917,268.0213,268.7722,20211.0
2020-04-28 15:30:00,286.32,287.02,284.77,285.97,80753.0,268.7534,269.4105,267.2985,268.4249,80753.0
2020-04-29 09:30:00,291.75,292.7,288.77,289.19,24540.0,273.8503,274.742,271.0531,271.4474,24540.0
2020-04-29 10:00:00,288.82,289.11,282.19,282.19,39910.0,271.1001,271.3723,264.8768,264.8768,39910.0
2020-04-29 10:30:00,282.25,283.13,279.1,279.87,37351.0,264.9332,265.7592,261.9764,262.6992,37351.0
2020-04-29 11:00:00,279.91,282.46,279.2,282.28,16170.0,262.7367,265.1303,262.0703,264.9613,16170.0
2020-04-29 11:30:00,282.42,282.42,280.49,282.12,10733.0,265.0927,265.0927,263.2811,264.8111,10733.0
2020-04-29 12:00:00,282.48,282.6,280.49,281.5,16109.0,265.149,265.2617,263.2811,264.2292,16109.0
2020-04-29 12:30:00,281.5,281.58,280.58,281.0,11892.0,264.2292,264.3043,263.3656,263.7598,11892.0
2020-04-29 13:00:00,280.96,281.26,279.75,279.99,10251.0,263.7223,264.0039,262.5865,262.8118,10251.0
2020-04-29 13:30:00,279.36,280.19,279.18,279.93,7077.0,262.2205,262.9995,262.0515,262.7555,7077.0
2020-04-29 14:00:00,279.81,280.93,278.58,279.34,20693.0,262.6429,263.6941,261.4883,262.2017,20693.0
2020-04-29 14:30:00,279.49,280.38,279.07,279.66,11962.0,262.3425,263.1779,261.9483,262.5021,11962.0
2020-04-29 15:00:00,279.47,280.61,279.0,280.61,15083.0,262.3237,263.3938,261.8825,263.3938,15083.0
2020-04-29 15:30:00,280.69,282.71,280.45,280.92,58701.0,263.4689,265.3649,263.2436,263.6847,58701.0
2020-04-30 09:30:00,276.35,277.22,273.14,274.18,14114.0,259.3951,260.2118,256.3821,257.3583,14114.0
2020-04-30 10:00:00,274.23,275.26,273.56,274.97,9872.0,257.4052,258.372,256.7763,258.0998,9872.0
2020-04-30 10:30:00,275.17,275.21,273.84,273.84,6137.0,258.2875,258.3251,257.0391,257.0391,6137.0
2020-04-30 11:00:00,274.25,274.8,272.62,272.62,8672.0,257.424,257.9402,255.894,255.894,8672.0
2020-04-30 11:30:00,272.86,273.94,272.15,272.58,5255.0,256.1193,257.133,255.4528,255.8564,5255.0
2020-04-30 12:00:00,272.52,272.73,271.71,272.48,3775.0,255.8001,255.9972,255.0398,255.7626,3775.0
2020-04-30 12:30:00,272.11,273.56,272.11,273.18,8806.0,255.4153,256.7763,255.4153,256.4196,8806.0
2020-04-30 13:00:00,273.06,274.32,272.99,273.91,4874.0,256.307,257.4897,256.2413,257.1048,4874.0
2020-04-30 13:30:00,273.83,274.63,273.58,274.47,8718.0,257.0297,257.7807,256.7951,257.6305,8718.0
2020-04-30 14:00:00,274.43,275.33,274.03,274.79,5915.0,257.5929,258.4377,257.2175,257.9308,5915.0
2020-04-30 14:30:00,274.89,275.1,274.36,274.63,5302.0,258.0247,258.2218,257.5272,257.7807,5302.0
2020-04-30 15:00:00,274.66,277.15,274.51,277.15,10845.0,257.8088,260.146,257.668,260.146,10845.0
2020-04-30 15:30:00,277.02,277.12,275.59,275.66,48619.0,260.024,260.1179,258.6818,258.7475,48619.0
2020-05-01 09:30:00,271.05,272.44,268.6,269.79,15191.0,254.4203,255.725,252.1206,253.2376,15191.0
2020-05-01 10:00:00,270.29,270.61,268.54,269.16,9018.0,253.7069,254.0073,252.0643,252.6463,9018.0
2020-05-01 10:30:00,269.57,270.02,269.16,269.37,5270.0,253.0311,253.4535,252.6463,252.8434,5270.0
2020-05-01 11:00:00,269.1,269.81,268.44,268.47,3919.0,252.5899,253.2564,251.9704,251.9986,3919.0
2020-05-01 11:30:00,268.58,268.75,267.32,267.66,4100.0,252.1018,252.2614,250.9191,251.2383,4100.0
2020-05-01 12:00:00,267.31,268.32,267.13,268.21,7639.0,250.9098,251.8578,250.7408,251.7545,7639.0
2020-05-01 12:30:00,267.83,268.04,267.32,267.72,3518.0,251.3979,251.595,250.9191,251.2946,3518.0
2020-05-01 13:00:00,267.76,267.76,266.37,267.51,4988.0,251.3322,251.3322,250.0274,251.0975,4988.0
2020-05-01 13:30:00,267.67,267.93,266.0,266.16,5921.0,251.2477,251.4917,249.6801,249.8303,5921.0
2020-05-01 14:00:00,266.09,267.24,265.86,267.15,5509.0,249.7646,250.8441,249.5487,250.7596,5509.0
2020-05-01 14:30:00,267.02,267.55,266.63,267.42,5126.0,250.6376,251.135,250.2715,251.013,5126.0
2020-05-01 15:00:00,267.19,267.58,266.31,267.41,15971.0,250.7971,251.1632,249.9711,251.0036,15971.0
2020-05-01 15:30:00,267.46,267.8,266.0,267.67,35220.0,251.0506,251.3697,249.6801,251.2477,35220.0
2020-05-04 09:30:00,266.05,267.24,263.73,264.43,16207.0,249.7271,250.8441,247.5494,248.2065,16207.0
2020-05-04 10:00:00,263.92,268.7,263.27,267.25,19932.0,247.7277,252.2145,247.1176,250.8534,19932.0
2020-05-04 10:30:00,266.7,268.1,266.2,267.44,14430.0,250.3372,251.6513,249.8679,251.0318,14430.0
2020-05-04 11:00:00,267.63,268.98,267.49,268.22,4350.0,251.2101,252.4773,251.0787,251.7639,4350.0
2020-05-04 11:30:00,268.44,269.29,268.26,268.53,4102.0,251.9704,252.7683,251.8015,252.0549,4102.0
2020-05-04 12:00:00,268.8,270.75,268.68,270.45,4759.0,252.3083,254.1387,252.1957,253.8571,4759.0
2020-05-04 12:30:00,270.64,270.68,269.03,269.38,4905.0,254.0355,254.073,252.5242,252.8528,4905.0
2020-05-04 13:00:00,269.11,269.54,268.15,268.23,6402.0,252.5993,253.0029,251.6982,251.7733,6402.0
2020-05-04 13:30:00,268.23,268.97,268.23,268.97,5912.0,251.7733,252.4679,251.7733,252.4679,5912.0
2020-05-04 14:00:00,269.0,270.02,268.99,269.68,6056.0,252.4961,253.4535,252.4867,253.1344,6056.0
2020-05-04 14:30:00,270.03,270.89,269.16,270.87,8488.0,253.4629,254.2701,252.6463,254.2513,8488.0
2020-05-04 15:00:00,270.75,271.28,270.44,271.27,9270.0,254.1387,254.6362,253.8477,254.6268,9270.0
2020-05-04 15:30:00,271.11,272.37,271.08,272.12,28093.0,254.4766,255.6593,254.4485,255.4247,28093.0
2020-05-05 09:30:00,275.68,279.46,274.54,279.18,14750.0,258.7662,262.3143,257.6962,262.0515,14750.0
2020-05-05 10:00:00,279.68,280.62,278.27,278.36,11775.0,262.5208,263.4032,261.1973,261.2818,11775.0
2020-05-05 10:30:00,278.52,278.85,277.5,278.28,5005.0,261.432,261.7417,260.4746,261.2067,5005.0
2020-05-05 11:00:00,278.32,278.74,278.15,278.71,3916.0,261.2443,261.6385,261.0847,261.6103,3916.0
2020-05-05 11:30:00,279.19,280.07,279.0,279.98,4903.0,262.0609,262.8869,261.8825,262.8024,4903.0
2020-05-05 12:00:00,279.91,280.34,279.47,280.0,3843.0,262.7367,263.1403,262.3237,262.8212,3843.0
2020-05-05 12:30:00,280.03,280.4,279.28,280.01,12064.0,262.8494,263.1967,262.1454,262.8306,12064.0
2020-05-05 13:00:00,280.12,281.02,279.76,280.76,6131.0,262.9338,263.7786,262.5959,263.5346,6131.0
2020-05-05 13:30:00,280.79,281.15,280.46,280.46,3717.0,263.5627,263.9006,263.253,263.253,3717.0
2020-05-05 14:00:00,280.67,281.44,280.6,281.29,5228.0,263.4501,264.1728,263.3844,264.032,5228.0
2020-05-05 14:30:00,281.37,281.59,280.1,281.53,8791.0,264.1071,264.3136,262.9151,264.2573,8791.0
2020-05-05 15:00:00,281.53,281.98,280.55,280.84,16917.0,264.2573,264.6797,263.3375,263.6097,16917.0
2020-05-05 15:30:00,280.77,281.4,279.1,279.1,48901.0,263.544,264.1353,261.9764,261.9764,48901.0
2020-05-06 09:30:00,283.48,285.95,280.77,280.93,28361.0,266.0877,268.4061,263.544,263.6941,28361.0
2020-05-06 10:00:00,281.0,282.16,279.45,279.7,21591.0,263.7598,264.8487,262.3049,262.5396,21591.0
2020-05-06 10:30:00,279.83,282.07,279.52,281.85,6683.0,262.6616,264.7642,262.3706,264.5577,6683.0
2020-05-06 11:00:00,282.07,282.12,278.98,278.98,6520.0,264.7642,264.8111,261.8638,261.8638,6520.0
2020-05-06 11:30:00,279.45,280.82,279.24,280.0,4106.0,262.3049,263.5909,262.1078,262.8212,4106.0
2020-05-06 12:00:00,280.53,281.81,279.98,281.59,4402.0,263.3187,264.5201,262.8024,264.3136,4402.0
2020-05-06 12:30:00,281.58,283.24,281.55,283.12,9860.0,264.3043,265.8624,264.2761,265.7498,9860.0
2020-05-06 13:00:00,283.0,284.95,282.76,283.91,16744.0,265.6371,267.4675,265.4119,266.4913,16744.0
2020-05-06 13:30:00,283.77,284.03,282.09,282.16,7730.0,266.3599,266.6039,264.783,264.8487,7730.0
2020-05-06 14:00:00,282.05,282.05,280.67,280.81,8236.0,264.7454,264.7454,263.4501,263.5815,8236.0
2020-05-06 14:30:00,280.67,282.32,280.37,281.84,5141.0,263.4501,264.9989,263.1685,264.5483,5141.0
2020-05-06 15:00:00,281.81,282.0,280.99,281.0,6000.0,264.5201,264.6985,263.7505,263.7598,6000.0
2020-05-06 15:30:00,280.99,281.15,280.09,280.55,28255.0,263.7505,263.9006,262.9057,263.3375,28255.0
2020-05-07 09:30:00,283.82,287.95,283.58,284.27,11039.0,266.4068,270.2834,266.1816,266.8292,11039.0
2020-05-07 10:00:00,283.8,283.8,282.2,282.37,12968.0,266.3881,266.3881,264.8862,265.0458,12968.0
2020-05-07 10:30:00,282.28,283.99,282.28,282.82,19285.0,264.9613,266.5664,264.9613,265.4682,19285.0
2020-05-07 11:00:00,282.09,283.91,281.84,283.75,16060.0,264.783,266.4913,264.5483,266.3411,16060.0
2020-05-07 11:30:00,283.85,284.35,282.54,284.22,7950.0,266.435,266.9043,265.2054,266.7823,7950.0
2020-05-07 12:00:00,284.25,284.45,282.62,283.11,8086.0,266.8104,266.9982,265.2804,265.7404,8086.0
2020-05-07 12:30:00,283.0,283.06,279.88,281.04,17026.0,265.6371,265.6935,262.7086,263.7974,17026.0
2020-05-07 13:00:00,281.07,282.47,281.07,282.42,5823.0,263.8255,265.1397,263.8255,265.0927,5823.0
2020-05-07 13:30:00,282.38,283.03,282.3,282.76,6896.0,265.0552,265.6653,264.9801,265.4119,6896.0
2020-05-07 14:00:00,282.94,283.03,281.43,281.87,4536.0,265.5808,265.6653,264.1635,264.5765,4536.0
2020-05-07 14:30:00,281.78,281.78,280.99,281.73,5171.0,264.492,264.492,263.7505,264.4451,5171.0
2020-05-07 15:00:00,281.41,282.34,281.11,281.61,6847.0,264.1447,265.0176,263.8631,264.3324,6847.0
2020-05-07 15:30:00,281.56,281.65,280.03,280.77,27986.0,264.2855,264.37,262.8494,263.544,27986.0
2020-05-08 09:30:00,284.42,284.95,282.66,284.02,8351.0,268.3168,268.8168,266.6564,267.9394,8351.0
2020-05-08 10:00:00,284.7,284.78,282.67,282.84,3855.0,268.5809,268.6564,266.6659,266.8262,3855.0
2020-05-08 10:30:00,282.71,283.23,281.42,281.42,4856.0,266.7036,267.1942,265.4866,265.4866,4856.0
2020-05-08 11:00:00,281.31,283.25,281.27,282.99,10250.0,265.3829,267.213,265.3451,266.9678,10250.0
2020-05-08 11:30:00,283.18,283.18,282.29,282.79,3407.0,267.147,267.147,266.3074,266.7791,3407.0
2020-05-08 12:00:00,282.83,284.12,282.83,284.12,3047.0,266.8168,268.0338,266.8168,268.0338,3047.0
2020-05-08 12:30:00,284.22,284.76,284.03,284.66,5236.0,268.1281,268.6375,267.9489,268.5432,5236.0
2020-05-08 13:00:00,284.87,284.87,283.78,284.76,9059.0,268.7413,268.7413,267.713,268.6375,9059.0
2020-05-08 13:30:00,284.99,285.08,283.9,284.22,3805.0,268.8545,268.9394,267.8262,268.1281,3805.0
2020-05-08 14:00:00,284.33,284.35,283.77,283.87,4215.0,268.2319,268.2508,267.7036,267.7979,4215.0
2020-05-08 14:30:00,284.01,284.73,283.63,284.73,2814.0,267.93,268.6092,267.5715,268.6092,2814.0
2020-05-08 15:00:00,284.68,285.0,284.31,284.45,5678.0,268.5621,268.864,268.213,268.3451,5678.0
2020-05-08 15:30:00,284.45,285.27,284.03,284.71,22662.0,268.3451,269.1187,267.9489,268.5904,22662.0
2020-05-11 09:30:00,282.62,282.62,278.99,280.65,9402.0,266.6187,266.6187,263.1942,264.7602,9402.0
2020-05-11 10:00:00,280.48,281.28,279.98,280.75,10290.0,264.5999,265.3546,264.1282,264.8546,10290.0
2020-05-11 10:30:00,280.76,281.45,280.53,280.82,5867.0,264.864,265.5149,264.647,264.9206,5867.0
2020-05-11 11:00:00,280.78,281.22,280.02,280.83,5087.0,264.8829,265.298,264.1659,264.93,5087.0
2020-05-11 11:30:00,280.86,281.1,280.29,280.54,3911.0,264.9583,265.1848,264.4206,264.6565,3911.0
2020-05-11 12:00:00,280.67,282.75,280.67,282.75,6182.0,264.7791,266.7413,264.7791,266.7413,6182.0
2020-05-11 12:30:00,282.78,283.57,282.78,283.4,3100.0,266.7696,267.5149,266.7696,267.3545,3100.0
2020-05-11 13:00:00,283.33,285.86,283.16,285.73,5725.0,267.2885,269.6753,267.1281,269.5526,5725.0
2020-05-11 13:30:00,285.73,286.75,285.65,286.09,5650.0,269.5526,270.5149,269.4771,269.8922,5650.0
2020-05-11 14:00:00,286.28,286.44,285.46,285.99,3704.0,270.0715,270.2224,269.2979,269.7979,3704.0
2020-05-11 14:30:00,286.29,287.18,286.22,286.47,5167.0,270.0809,270.9205,270.0149,270.2507,5167.0
2020-05-11 15:00:00,286.51,288.12,286.42,287.69,12143.0,270.2885,271.8073,270.2036,271.4016,12143.0
2020-05-11 15:30:00,287.45,287.45,285.64,286.57,27795.0,271.1752,271.1752,269.4677,270.3451,27795.0
2020-05-12 09:30:00,287.09,287.1,282.96,283.67,6074.0,270.8356,270.8451,266.9395,267.6093,6074.0
2020-05-12 10:00:00,284.05,284.05,281.77,282.01,3900.0,267.9677,267.9677,265.8168,266.0432,3900.0
2020-05-12 10:30:00,282.29,282.29,280.57,281.07,2815.0,266.3074,266.3074,264.6848,265.1565,2815.0
2020-05-12 11:00:00,281.19,281.71,280.78,281.26,2860.0,265.2697,265.7602,264.8829,265.3357,2860.0
2020-05-12 11:30:00,281.13,281.26,280.22,280.68,3701.0,265.2131,265.3357,264.3546,264.7885,3701.0
2020-05-12 12:00:00,280.74,282.06,280.01,282.06,13988.0,264.8451,266.0904,264.1565,266.0904,13988.0
2020-05-12 12:30:00,282.27,282.64,282.14,282.47,8070.0,266.2885,266.6376,266.1659,266.4772,8070.0
2020-05-12 13:00:00,282.59,282.59,281.26,281.85,14724.0,266.5904,266.5904,265.3357,265.8923,14724.0
2020-05-12 13:30:00,282.04,283.74,282.04,283.46,7172.0,266.0715,267.6753,266.0715,267.4111,7172.0
2020-05-12 14:00:00,283.26,283.26,280.93,280.93,9596.0,267.2225,267.2225,265.0244,265.0244,9596.0
2020-05-12 14:30:00,280.72,280.73,279.32,279.67,10421.0,264.8263,264.8357,263.5055,263.8357,10421.0
2020-05-12 15:00:00,279.61,280.21,278.7,279.38,9213.0,263.7791,264.3451,262.9206,263.5621,9213.0
2020-05-12 15:30:00,279.38,279.4,277.1,277.44,34851.0,263.5621,263.581,261.4112,261.732,34851.0
2020-05-13 09:30:00,276.45,278.37,275.07,276.61,10464.0,260.798,262.6093,259.4962,260.949,10464.0
2020-05-13 10:00:00,276.28,279.55,276.02,278.48,22601.0,260.6377,263.7225,260.3924,262.7131,22601.0
2020-05-13 10:30:00,278.5,279.57,277.2,277.64,22068.0,262.732,263.7414,261.5056,261.9207,22068.0
2020-05-13 11:00:00,277.7,278.04,275.28,275.28,13695.0,261.9773,262.298,259.6943,259.6943,13695.0
2020-05-13 11:30:00,275.18,275.88,274.69,275.87,16216.0,259.5999,260.2603,259.1377,260.2509,16216.0
2020-05-13 12:00:00,275.95,276.37,274.75,275.69,11608.0,260.3263,260.7226,259.1943,260.0811,11608.0
2020-05-13 12:30:00,275.77,276.38,275.28,276.38,9529.0,260.1565,260.732,259.6943,260.732,9529.0
2020-05-13 13:00:00,276.03,276.03,274.89,275.24,18804.0,260.4018,260.4018,259.3264,259.6565,18804.0
2020-05-13 13:30:00,275.45,275.45,273.58,273.69,2035.0,259.8547,259.8547,258.0905,258.1943,2035.0
2020-05-13 14:00:00,273.3,273.83,272.4,272.4,5432.0,257.8264,258.3264,256.9773,256.9773,5432.0
2020-05-13 14:30:00,272.37,272.37,271.0,271.0,6559.0,256.949,256.949,255.6566,255.6566,6559.0
2020-05-13 15:00:00,271.2,272.4,270.29,270.72,7236.0,255.8453,256.9773,254.9868,255.3925,7236.0
2020-05-13 15:30:00,270.52,273.33,270.52,272.86,41171.0,255.2038,257.8547,255.2038,257.4113,41171.0
2020-05-14 09:30:00,268.21,268.22,264.11,264.98,9451.0,253.0246,253.034,249.1567,249.9774,9451.0
2020-05-14 10:00:00,264.75,265.68,263.83,265.13,11255.0,249.7605,250.6378,248.8925,250.1189,11255.0
2020-05-14 10:30:00,264.97,270.06,264.96,269.11,10343.0,249.968,254.7698,249.9586,253.8736,10343.0
2020-05-14 11:00:00,269.42,272.32,269.42,270.56,16565.0,254.1661,256.9019,254.1661,255.2415,16565.0
2020-05-14 11:30:00,270.21,271.42,269.5,271.18,7211.0,254.9113,256.0528,254.2415,255.8264,7211.0
2020-05-14 12:00:00,270.87,272.02,270.73,271.67,5310.0,255.534,256.6188,255.4019,256.2887,5310.0
2020-05-14 12:30:00,271.92,273.22,271.44,272.56,6820.0,256.5245,257.7509,256.0717,257.1283,6820.0
2020-05-14 13:00:00,272.61,274.64,272.61,274.26,9138.0,257.1754,259.0905,257.1754,258.732,9138.0
2020-05-14 13:30:00,274.25,274.26,272.47,272.76,4895.0,258.7226,258.732,257.0434,257.317,4895.0
2020-05-14 14:00:00,272.45,272.72,271.88,272.35,4367.0,257.0245,257.2792,256.4868,256.9302,4367.0
2020-05-14 14:30:00,272.77,272.77,271.38,272.61,4850.0,257.3264,257.3264,256.0151,257.1754,4850.0
2020-05-14 15:00:00,272.47,274.71,272.39,274.63,23032.0,257.0434,259.1565,256.9679,259.0811,23032.0
2020-05-14 15:30:00,274.79,277.08,273.98,277.02,39180.0,259.232,261.3924,258.4679,261.3358,39180.0
2020-05-15 09:30:00,274.68,275.87,273.44,275.02,13326.0,259.1282,260.2509,257.9585,259.449,13326.0
2020-05-15 10:00:00,275.45,277.58,274.87,276.17,9368.0,259.8547,261.8641,259.3075,260.5339,9368.0
2020-05-15 10:30:00,276.0,276.93,274.74,276.76,15895.0,260.3735,261.2509,259.1848,261.0905,15895.0
2020-05-15 11:00:00,275.88,277.44,275.51,277.35,6541.0,260.2603,261.732,259.9113,261.6471,6541.0
2020-05-15 11:30:00,277.01,277.8,276.4,277.2,6443.0,261.3263,262.0716,260.7509,261.5056,6443.0
2020-05-15 12:00:00,277.29,279.38,277.28,279.08,8820.0,261.5905,263.5621,261.581,263.2791,8820.0
2020-05-15 12:30:00,278.88,279.65,277.89,278.08,10500.0,263.0905,263.8169,262.1565,262.3357,10500.0
2020-05-15 13:00:00,278.56,278.79,277.72,278.35,9602.0,262.7886,263.0055,261.9961,262.5905,9602.0
2020-05-15 13:30:00,278.35,278.68,276.42,277.58,18086.0,262.5905,262.9018,260.7697,261.8641,18086.0
2020-05-15 14:00:00,277.9,278.85,277.36,277.7,12764.0,262.1659,263.0621,261.6565,261.9773,12764.0
2020-05-15 14:30:00,277.99,278.06,275.7,276.35,17448.0,262.2508,262.3169,260.0905,260.7037,17448.0
2020-05-15 15:00:00,276.45,277.26,275.69,276.85,28794.0,260.798,261.5622,260.0811,261.1754,28794.0
2020-05-15 15:30:00,276.93,279.13,276.35,278.6,43402.0,261.2509,263.3263,260.7037,262.8263,43402.0
2020-05-18 09:30:00,287.36,291.68,286.99,290.93,18785.0,271.0903,275.1657,270.7413,274.4582,18785.0
2020-05-18 10:00:00,291.13,291.13,289.61,290.17,9410.0,274.6469,274.6469,273.2129,273.7412,9410.0
2020-05-18 10:30:00,290.74,291.64,290.67,291.36,3192.0,274.279,275.128,274.2129,274.8639,3192.0
2020-05-18 11:00:00,290.95,292.84,290.92,292.51,9266.0,274.4771,276.2601,274.4488,275.9488,9266.0
2020-05-18 11:30:00,292.21,292.71,291.69,292.36,8499.0,275.6657,276.1374,275.1752,275.8072,8499.0
2020-05-18 12:00:00,292.2,292.98,291.86,292.24,4190.0,275.6563,276.3921,275.3356,275.694,4190.0
2020-05-18 12:30:00,292.16,292.16,290.31,290.44,5319.0,275.6186,275.6186,273.8733,273.996,5319.0
2020-05-18 13:00:00,290.53,291.43,290.41,291.17,3217.0,274.0809,274.9299,273.9676,274.6846,3217.0
2020-05-18 13:30:00,290.93,291.18,290.74,290.84,2014.0,274.4582,274.6941,274.279,274.3733,2014.0
2020-05-18 14:00:00,290.94,290.94,289.97,290.85,4283.0,274.4676,274.4676,273.5526,274.3827,4283.0
2020-05-18 14:30:00,290.82,291.42,290.53,291.42,4461.0,274.3544,274.9205,274.0809,274.9205,4461.0
2020-05-18 15:00:00,291.52,291.9,291.06,291.74,6880.0,275.0148,275.3733,274.5808,275.2223,6880.0
2020-05-18 15:30:00,291.76,292.84,290.56,290.91,30895.0,275.2412,276.2601,274.1092,274.4393,30895.0
2020-05-19 09:30:00,290.4,290.4,287.31,289.8,6140.0,273.9582,273.9582,271.0432,273.3922,6140.0
2020-05-19 10:00:00,289.8,291.81,288.88,288.88,5649.0,273.3922,275.2884,272.5243,272.5243,5649.0
2020-05-19 10:30:00,289.35,290.08,288.71,289.67,9960.0,272.9677,273.6563,272.3639,273.2695,9960.0
2020-05-19 11:00:00,289.69,292.24,289.11,291.57,9388.0,273.2884,275.694,272.7413,275.062,9388.0
2020-05-19 11:30:00,291.59,292.53,291.01,292.53,6201.0,275.0808,275.9676,274.5337,275.9676,6201.0
2020-05-19 12:00:00,292.54,292.95,292.15,292.52,9498.0,275.9771,276.3638,275.6091,275.9582,9498.0
2020-05-19 12:30:00,292.34,292.51,291.57,291.77,5452.0,275.7884,275.9488,275.062,275.2506,5452.0
2020-05-19 13:00:00,292.24,292.24,291.33,291.34,4831.0,275.694,275.694,274.8356,274.845,4831.0
2020-05-19 13:30:00,291.29,292.54,290.89,292.0,7452.0,274.7978,275.9771,274.4205,275.4676,7452.0
2020-05-19 14:00:00,291.77,292.71,291.5,292.43,6440.0,275.2506,276.1374,274.9959,275.8733,6440.0
2020-05-19 14:30:00,292.77,293.5,290.86,291.07,14603.0,276.194,276.8827,274.3922,274.5903,14603.0
2020-05-19 15:00:00,290.89,292.69,290.8,290.93,12844.0,274.4205,276.1186,274.3356,274.4582,12844.0
2020-05-19 15:30:00,290.95,290.95,286.41,286.5,48577.0,274.4771,274.4771,270.1941,270.279,48577.0
2020-05-20 09:30:00,291.11,295.32,291.11,294.79,10878.0,274.628,278.5997,274.628,278.0997,10878.0
2020-05-20 10:00:00,295.0,298.05,295.0,297.87,9135.0,278.2978,281.1751,278.2978,281.0053,9135.0
2020-05-20 10:30:00,297.92,298.41,296.91,297.35,12060.0,281.0524,281.5147,280.0996,280.5147,12060.0
2020-05-20 11:00:00,297.23,299.0,296.7,298.92,9536.0,280.4015,282.0713,279.9015,281.9958,9536.0
2020-05-20 11:30:00,299.01,299.4,298.37,298.54,6886.0,282.0807,282.4487,281.477,281.6373,6886.0
2020-05-20 12:00:00,298.8,298.87,297.82,298.15,6016.0,281.8826,281.9487,280.9581,281.2694,6016.0
2020-05-20 12:30:00,298.01,299.25,297.8,298.59,6650.0,281.1374,282.3071,280.9392,281.6845,6650.0
2020-05-20 13:00:00,298.76,298.86,297.54,297.54,6605.0,281.8449,281.9392,280.694,280.694,6605.0
2020-05-20 13:30:00,297.28,297.78,297.08,297.21,4017.0,280.4487,280.9204,280.26,280.3826,4017.0
2020-05-20 14:00:00,297.16,297.28,295.94,296.58,6821.0,280.3355,280.4487,279.1846,279.7883,6821.0
2020-05-20 14:30:00,296.43,297.51,296.43,297.23,4737.0,279.6468,280.6657,279.6468,280.4015,4737.0
2020-05-20 15:00:00,297.18,297.18,295.93,297.0,7042.0,280.3543,280.3543,279.1751,280.1845,7042.0
2020-05-20 15:30:00,297.09,297.27,295.76,296.08,22794.0,280.2694,280.4393,279.0147,279.3166,22794.0
2020-05-21 09:30:00,296.36,299.33,296.36,298.89,9509.0,279.5808,282.3826,279.5808,281.9675,9509.0
2020-05-21 10:00:00,299.1,299.37,296.6,296.64,7247.0,282.1656,282.4204,279.8072,279.8449,7247.0
2020-05-21 10:30:00,296.11,297.53,295.69,297.07,10468.0,279.3449,280.6845,278.9487,280.2506,10468.0
2020-05-21 11:00:00,296.79,296.79,294.52,295.07,8506.0,279.9864,279.9864,277.845,278.3638,8506.0
2020-05-21 11:30:00,295.58,296.24,295.21,295.33,6864.0,278.8449,279.4676,278.4959,278.6091,6864.0
2020-05-21 12:00:00,295.56,297.78,295.56,297.26,20066.0,278.8261,280.9204,278.8261,280.4298,20066.0
2020-05-21 12:30:00,296.73,297.21,295.85,296.25,8200.0,279.9298,280.3826,279.0996,279.477,8200.0
2020-05-21 13:00:00,296.48,297.12,295.88,296.91,5900.0,279.694,280.2977,279.128,280.0996,5900.0
2020-05-21 13:30:00,296.75,297.62,296.53,296.92,11757.0,279.9487,280.7694,279.7411,280.1091,11757.0
2020-05-21 14:00:00,297.03,297.16,296.61,296.88,7557.0,280.2128,280.3355,279.8166,280.0713,7557.0
2020-05-21 14:30:00,296.77,296.8,294.29,294.31,15225.0,279.9676,279.9959,277.628,277.6468,15225.0
2020-05-21 15:00:00,294.45,296.64,294.45,296.09,8656.0,277.7789,279.8449,277.7789,279.3261,8656.0
2020-05-21 15:30:00,296.1,296.14,294.51,295.55,33142.0,279.3355,279.3732,277.8355,278.8166,33142.0
2020-05-22 09:30:00,295.97,295.97,293.25,293.25,8029.0,279.2129,279.2129,276.6469,276.6469,8029.0
2020-05-22 10:00:00,293.09,294.31,292.89,293.35,7870.0,276.4959,277.6468,276.3072,276.7412,7870.0
2020-05-22 10:30:00,293.15,293.73,291.74,292.04,6993.0,276.5525,277.0997,275.2223,275.5054,6993.0
2020-05-22 11:00:00,291.87,292.55,291.55,292.18,5035.0,275.345,275.9865,275.0431,275.6374,5035.0
2020-05-22 11:30:00,292.18,292.41,291.65,292.0,6300.0,275.6374,275.8544,275.1374,275.4676,6300.0
2020-05-22 12:00:00,292.09,293.01,291.93,292.74,6984.0,275.5525,276.4204,275.4016,276.1657,6984.0
2020-05-22 12:30:00,292.89,293.58,292.89,293.25,5800.0,276.3072,276.9582,276.3072,276.6469,5800.0
2020-05-22 13:00:00,293.11,293.2,292.2,292.31,5800.0,276.5148,276.5997,275.6563,275.7601,5800.0
2020-05-22 13:30:00,292.21,292.83,292.01,292.83,3705.0,275.6657,276.2506,275.4771,276.2506,3705.0
2020-05-22 14:00:00,292.85,293.35,292.85,293.25,5484.0,276.2695,276.7412,276.2695,276.6469,5484.0
2020-05-22 14:30:00,293.35,293.36,291.46,292.56,54978.0,276.7412,276.7506,274.9582,275.9959,54978.0
2020-05-22 15:00:00,292.22,293.36,292.08,292.24,4806.0,275.6752,276.7506,275.5431,275.694,4806.0
2020-05-22 15:30:00,292.21,293.25,292.21,292.92,27367.0,275.6657,276.6469,275.6657,276.3355,27367.0
2020-05-26 09:30:00,300.0,303.73,300.0,303.52,40289.0,283.0147,286.5335,283.0147,286.3354,40289.0
2020-05-26 10:00:00,303.2,305.51,302.7,305.18,30433.0,286.0335,288.2127,285.5618,287.9014,30433.0
2020-05-26 10:30:00,305.22,306.0,304.59,305.77,45652.0,287.9391,288.675,287.3448,288.458,45652.0
2020-05-26 11:00:00,305.82,307.2,303.35,303.98,17152.0,288.5052,289.807,286.175,286.7693,17152.0
2020-05-26 11:30:00,304.02,306.3,303.75,306.2,6800.0,286.8071,288.958,286.5524,288.8637,6800.0
2020-05-26 12:00:00,306.16,306.36,304.75,305.16,9987.0,288.8259,289.0146,287.4958,287.8825,9987.0
2020-05-26 12:30:00,305.45,305.57,305.32,305.42,12576.0,288.1561,288.2693,288.0335,288.1278,12576.0
2020-05-26 13:00:00,305.43,305.54,305.16,305.16,7743.0,288.1373,288.241,287.8825,287.8825,7743.0
2020-05-26 13:30:00,305.1,305.61,305.1,305.31,12413.0,287.8259,288.3071,287.8259,288.024,12413.0
2020-05-26 14:00:00,305.43,307.08,305.36,307.08,17835.0,288.1373,289.6938,288.0712,289.6938,17835.0
2020-05-26 14:30:00,307.05,307.12,306.29,307.0,24139.0,289.6655,289.7316,288.9486,289.6184,24139.0
2020-05-26 15:00:00,307.0,307.0,306.03,306.69,13959.0,289.6184,289.6184,288.7033,289.3259,13959.0
2020-05-26 15:30:00,306.57,306.61,304.14,305.96,39027.0,289.2127,289.2504,286.9203,288.6372,39027.0
2020-05-27 09:30:00,311.99,314.49,308.42,311.81,19187.0,294.3258,296.6843,290.958,294.156,19187.0
2020-05-27 10:00:00,311.48,311.7,310.44,311.39,12393.0,293.8447,294.0523,292.8636,293.7598,12393.0
2020-05-27 10:30:00,311.1,311.23,309.16,309.48,7733.0,293.4862,293.6089,291.6561,291.9579,7733.0
2020-05-27 11:00:00,309.55,311.33,309.35,311.0,7434.0,292.024,293.7032,291.8353,293.3919,7434.0
2020-05-27 11:30:00,311.11,312.0,309.91,310.34,6731.0,293.4957,294.3353,292.3636,292.7693,6731.0
2020-05-27 12:00:00,310.51,311.21,310.26,310.38,9624.0,292.9296,293.59,292.6938,292.807,9624.0
2020-05-27 12:30:00,309.91,311.98,309.91,311.79,5783.0,292.3636,294.3164,292.3636,294.1372,5783.0
2020-05-27 13:00:00,311.6,311.64,310.7,311.16,15579.0,293.9579,293.9957,293.1089,293.5428,15579.0
2020-05-27 13:30:00,310.75,311.62,310.42,311.48,3086.0,293.156,293.9768,292.8447,293.8447,3086.0
2020-05-27 14:00:00,311.66,312.95,311.66,312.56,16777.0,294.0145,295.2315,294.0145,294.8636,16777.0
2020-05-27 14:30:00,312.29,312.88,312.06,312.75,6348.0,294.6089,295.1654,294.3919,295.0428,6348.0
2020-05-27 15:00:00,312.71,314.0,312.66,313.86,7559.0,295.0051,296.222,294.9579,296.09,7559.0
2020-05-27 15:30:00,313.83,315.67,313.51,314.46,44968.0,296.0617,297.7975,295.7598,296.656,44968.0
2020-05-28 09:30:00,316.58,316.58,312.01,314.54,10289.0,298.656,298.656,294.3447,296.7315,10289.0
2020-05-28 10:00:00,314.46,314.47,312.46,312.74,11027.0,296.656,296.6654,294.7692,295.0334,11027.0
2020-05-28 10:30:00,312.62,313.26,311.52,312.81,3701.0,294.9202,295.5239,293.8824,295.0994,3701.0
2020-05-28 11:00:00,313.19,313.52,312.6,313.38,5357.0,295.4579,295.7692,294.9013,295.6371,5357.0
2020-05-28 11:30:00,313.75,313.75,312.83,313.25,4326.0,295.9862,295.9862,295.1183,295.5145,4326.0
2020-05-28 12:00:00,313.39,314.93,313.36,314.04,5965.0,295.6466,297.0994,295.6183,296.2598,5965.0
2020-05-28 12:30:00,314.15,314.76,314.05,314.05,5852.0,296.3635,296.939,296.2692,296.2692,5852.0
2020-05-28 13:00:00,314.24,314.26,312.84,313.25,7521.0,296.4484,296.4673,295.1277,295.5145,7521.0
2020-05-28 13:30:00,313.12,313.52,312.91,312.91,10976.0,295.3919,295.7692,295.1938,295.1938,10976.0
2020-05-28 14:00:00,313.0,313.29,312.77,313.02,5202.0,295.2787,295.5522,295.0617,295.2975,5202.0
2020-05-28 14:30:00,313.15,313.27,312.27,312.79,7803.0,295.4202,295.5334,294.59,295.0805,7803.0
2020-05-28 15:00:00,312.78,313.08,311.26,311.26,7558.0,295.0711,295.3541,293.6372,293.6372,7558.0
2020-05-28 15:30:00,311.46,311.46,308.8,309.34,26186.0,293.8258,293.8258,291.3164,291.8259,26186.0
2020-05-29 09:30:00,308.45,309.45,306.39,307.56,12424.0,290.9863,291.9296,289.0429,290.1467,12424.0
2020-05-29 10:00:00,307.47,310.45,307.13,307.99,8820.0,290.0618,292.873,289.741,290.5523,8820.0
2020-05-29 10:30:00,308.53,309.28,307.95,308.81,6220.0,291.0617,291.7693,290.5146,291.3259,6220.0
2020-05-29 11:00:00,308.98,309.85,308.61,309.33,6202.0,291.4863,292.307,291.1372,291.8164,6202.0
2020-05-29 11:30:00,309.12,309.69,308.59,309.46,7200.0,291.6183,292.1561,291.1183,291.9391,7200.0
2020-05-29 12:00:00,309.6,310.2,309.51,309.52,6755.0,292.0712,292.6372,291.9863,291.9957,6755.0
2020-05-29 12:30:00,309.55,310.74,308.21,310.74,8905.0,292.024,293.1466,290.7599,293.1466,8905.0
2020-05-29 13:00:00,310.77,311.09,310.14,310.15,7902.0,293.1749,293.4768,292.5806,292.59,7902.0
2020-05-29 13:30:00,310.07,310.17,308.64,309.4,11612.0,292.5145,292.6089,291.1655,291.8825,11612.0
2020-05-29 14:00:00,309.3,309.76,308.68,309.74,15391.0,291.7881,292.2221,291.2032,292.2032,15391.0
2020-05-29 14:30:00,309.6,310.68,306.73,310.68,12400.0,292.0712,293.09,289.3636,293.09,12400.0
2020-05-29 15:00:00,310.41,312.28,310.41,311.67,33103.0,292.8353,294.5994,292.8353,294.024,33103.0
2020-05-29 15:30:00,311.63,312.11,309.29,309.9,126841.0,293.9862,294.439,291.7787,292.3542,126841.0
2020-06-01 09:30:00,309.06,312.58,308.62,311.5,9832.0,291.5617,294.8824,291.1466,293.8636,9832.0
2020-06-01 10:00:00,311.34,312.53,309.22,309.31,10834.0,293.7126,294.8353,291.7127,291.7976,10834.0
2020-06-01 10:30:00,309.55,310.29,308.39,308.66,7657.0,292.024,292.7221,290.9297,291.1844,7657.0
2020-06-01 11:00:00,309.09,309.09,307.54,307.72,7547.0,291.59,291.59,290.1278,290.2976,7547.0
2020-06-01 11:30:00,307.62,309.59,307.3,308.99,9940.0,290.2033,292.0617,289.9014,291.4957,9940.0
2020-06-01 12:00:00,308.77,308.95,307.81,307.81,5811.0,291.2881,291.458,290.3825,290.3825,5811.0
2020-06-01 12:30:00,307.84,308.61,307.84,308.32,7427.0,290.4108,291.1372,290.4108,290.8636,7427.0
2020-06-01 13:00:00,308.43,309.34,307.72,307.96,8092.0,290.9674,291.8259,290.2976,290.524,8092.0
2020-06-01 13:30:00,307.63,307.63,307.14,307.14,11535.0,290.2127,290.2127,289.7504,289.7504,11535.0
2020-06-01 14:00:00,307.16,307.27,305.93,306.03,12621.0,289.7693,289.8731,288.6089,288.7033,12621.0
2020-06-01 14:30:00,305.93,306.36,305.62,306.25,16095.0,288.6089,289.0146,288.3165,288.9108,16095.0
2020-06-01 15:00:00,306.18,306.6,303.97,304.76,10739.0,288.8448,289.241,286.7599,287.5052,10739.0
2020-06-01 15:30:00,304.81,306.22,304.67,306.14,32185.0,287.5524,288.8825,287.4203,288.8071,32185.0
2020-06-02 09:30:00,312.83,314.66,311.36,311.85,46779.0,295.1183,296.8447,293.7315,294.1938,46779.0
2020-06-02 10:00:00,312.28,312.8,311.04,312.61,8368.0,294.5994,295.09,293.4296,294.9107,8368.0
2020-06-02 10:30:00,312.45,313.11,311.29,312.3,11708.0,294.7598,295.3824,293.6655,294.6183,11708.0
2020-06-02 11:00:00,312.54,313.3,312.16,313.15,3688.0,294.8447,295.5617,294.4862,295.4202,3688.0
2020-06-02 11:30:00,313.07,314.03,313.06,313.39,3465.0,295.3447,296.2503,295.3353,295.6466,3465.0
2020-06-02 12:00:00,313.45,314.27,313.14,314.06,9492.0,295.7032,296.4768,295.4107,296.2786,9492.0
2020-06-02 12:30:00,313.84,313.84,313.08,313.35,5075.0,296.0711,296.0711,295.3541,295.6088,5075.0
2020-06-02 13:00:00,313.38,314.48,312.99,313.99,4832.0,295.6371,296.6749,295.2692,296.2126,4832.0
2020-06-02 13:30:00,314.16,315.32,314.04,314.97,6661.0,296.373,297.4673,296.2598,297.1371,6661.0
2020-06-02 14:00:00,315.09,315.15,314.27,314.28,7400.0,297.2503,297.3069,296.4768,296.4862,7400.0
2020-06-02 14:30:00,314.35,315.59,313.56,315.59,9696.0,296.5522,297.722,295.8069,297.722,9696.0
2020-06-02 15:00:00,315.79,315.82,314.09,314.75,15502.0,297.9107,297.939,296.3069,296.9296,15502.0
2020-06-02 15:30:00,314.76,315.82,314.36,315.0,54193.0,296.939,297.939,296.5617,297.1654,54193.0
2020-06-03 09:30:00,318.75,319.48,316.79,317.79,19633.0,300.7031,301.3918,298.8541,299.7975,19633.0
2020-06-03 10:00:00,317.8,319.12,317.4,317.6,13433.0,299.8069,301.0522,299.4295,299.6182,13433.0
2020-06-03 10:30:00,317.7,318.2,316.8,318.2,23320.0,299.7126,300.1842,298.8635,300.1842,23320.0
2020-06-03 11:00:00,318.13,318.46,317.22,317.31,20743.0,300.1182,300.4295,299.2597,299.3446,20743.0
2020-06-03 11:30:00,317.48,318.21,316.68,316.68,8458.0,299.505,300.1937,298.7503,298.7503,8458.0
2020-06-03 12:00:00,316.94,317.22,315.43,315.75,9819.0,298.9956,299.2597,297.5711,297.873,9819.0
2020-06-03 12:30:00,315.75,317.0,315.75,316.87,4546.0,297.873,299.0522,297.873,298.9295,4546.0
2020-06-03 13:00:00,316.6,317.55,316.6,317.18,6591.0,298.6748,299.571,298.6748,299.222,6591.0
2020-06-03 13:30:00,317.5,318.02,317.22,317.84,4146.0,299.5239,300.0144,299.2597,299.8446,4146.0
2020-06-03 14:00:00,317.75,318.2,317.34,317.94,8432.0,299.7597,300.1842,299.3729,299.939,8432.0
2020-06-03 14:30:00,317.98,318.08,317.28,317.28,9850.0,299.9767,300.071,299.3163,299.3163,9850.0
2020-06-03 15:00:00,317.28,318.38,317.14,318.29,16934.0,299.3163,300.3541,299.1843,300.2691,16934.0
2020-06-03 15:30:00,318.21,318.3,317.19,318.1,58297.0,300.1937,300.2786,299.2314,300.0899,58297.0
2020-06-04 09:30:00,314.82,318.43,314.82,318.03,8857.0,296.9956,300.4012,296.9956,300.0239,8857.0
2020-06-04 10:00:00,318.0,318.11,316.11,316.51,5103.0,299.9956,300.0993,298.2126,298.5899,5103.0
2020-06-04 10:30:00,316.86,318.53,316.86,318.53,6589.0,298.9201,300.4956,298.9201,300.4956,6589.0
2020-06-04 11:00:00,318.11,318.11,314.64,315.5,9046.0,300.0993,300.0993,296.8258,297.6371,9046.0
2020-06-04 11:30:00,315.32,315.67,313.12,314.18,9609.0,297.4673,297.7975,295.3919,296.3918,9609.0
2020-06-04 12:00:00,314.13,314.24,313.18,313.42,14137.0,296.3447,296.4484,295.4485,295.6749,14137.0
2020-06-04 12:30:00,313.17,313.17,312.19,312.52,6113.0,295.439,295.439,294.5145,294.8258,6113.0
2020-06-04 13:00:00,312.55,313.67,312.35,313.01,6860.0,294.8541,295.9107,294.6655,295.2881,6860.0
2020-06-04 13:30:00,313.18,315.85,313.15,315.85,6081.0,295.4485,297.9673,295.4202,297.9673,6081.0
2020-06-04 14:00:00,315.76,315.76,314.91,315.2,3911.0,297.8824,297.8824,297.0805,297.3541,3911.0
2020-06-04 14:30:00,315.06,315.82,314.0,315.27,8388.0,297.222,297.939,296.222,297.4201,8388.0
2020-06-04 15:00:00,315.39,315.4,314.14,314.78,7271.0,297.5333,297.5428,296.3541,296.9579,7271.0
2020-06-04 15:30:00,314.92,316.82,314.91,316.47,27413.0,297.0899,298.8824,297.0805,298.5522,27413.0
2020-06-05 09:30:00,322.45,324.44,320.04,321.5,13260.0,304.1936,306.0709,301.9201,303.2974,13260.0
2020-06-05 10:00:00,321.42,322.31,319.57,320.0,56530.0,303.2219,304.0615,301.4767,301.8823,56530.0
2020-06-05 10:30:00,320.0,321.15,319.48,321.15,14157.0,301.8823,302.9672,301.3918,302.9672,14157.0
2020-06-05 11:00:00,321.29,323.65,321.19,322.82,11701.0,303.0993,305.3257,303.005,304.5427,11701.0
2020-06-05 11:30:00,322.99,324.07,322.99,323.74,4842.0,304.703,305.7219,304.703,305.4106,4842.0
2020-06-05 12:00:00,323.59,323.69,322.34,322.37,6185.0,305.2691,305.3634,304.0898,304.1181,6185.0
2020-06-05 12:30:00,322.54,323.41,322.46,322.88,8878.0,304.2785,305.0993,304.2031,304.5993,8878.0
2020-06-05 13:00:00,323.0,323.0,322.45,322.87,14500.0,304.7125,304.7125,304.1936,304.5898,14500.0
2020-06-05 13:30:00,323.32,323.72,323.11,323.45,7093.0,305.0144,305.3917,304.8162,305.137,7093.0
2020-06-05 14:00:00,323.38,324.0,322.33,323.06,11770.0,305.071,305.6559,304.0804,304.7691,11770.0
2020-06-05 14:30:00,323.27,323.41,321.12,321.16,30188.0,304.9672,305.0993,302.9389,302.9767,30188.0
2020-06-05 15:00:00,321.58,323.02,320.94,323.02,10008.0,303.3729,304.7313,302.7691,304.7313,10008.0
2020-06-05 15:30:00,322.79,322.97,321.31,322.73,48392.0,304.5144,304.6842,303.1182,304.4578,48392.0
2020-06-08 09:30:00,322.41,326.35,321.48,325.2,7519.0,304.1559,307.8728,303.2785,306.7879,7519.0
2020-06-08 10:00:00,325.53,326.92,325.29,326.18,11832.0,307.0992,308.4105,306.8728,307.7124,11832.0
2020-06-08 10:30:00,326.38,328.07,326.16,328.02,7467.0,307.9011,309.4954,307.6936,309.4483,7467.0
2020-06-08 11:00:00,328.01,329.4,327.81,328.45,10056.0,309.4388,310.7501,309.2501,309.8539,10056.0
2020-06-08 11:30:00,328.33,330.41,328.14,330.23,6008.0,309.7407,311.7029,309.5615,311.5331,6008.0
2020-06-08 12:00:00,330.23,330.24,328.62,329.15,7705.0,311.5331,311.5426,310.0143,310.5143,7705.0
2020-06-08 12:30:00,329.0,329.0,326.92,327.25,5459.0,310.3728,310.3728,308.4105,308.7219,5459.0
2020-06-08 13:00:00,327.23,328.75,327.12,328.0,5379.0,308.703,310.1369,308.5992,309.4294,5379.0
2020-06-08 13:30:00,328.02,328.62,327.0,328.14,25800.0,309.4483,310.0143,308.486,309.5615,25800.0
2020-06-08 14:00:00,328.31,328.88,327.85,328.61,11839.0,309.7218,310.2596,309.2879,310.0049,11839.0
2020-06-08 14:30:00,328.7,329.76,328.55,329.39,7773.0,310.0898,311.0897,309.9482,310.7407,7773.0
2020-06-08 15:00:00,329.32,329.42,328.62,328.81,9851.0,310.6747,310.769,310.0143,310.1935,9851.0
2020-06-08 15:30:00,328.95,329.15,327.63,328.38,47604.0,310.3256,310.5143,309.0803,309.7879,47604.0
2020-06-09 09:30:00,325.76,327.02,324.53,324.53,4157.0,307.3162,308.5049,306.1559,306.1559,4157.0
2020-06-09 10:00:00,324.85,327.35,324.01,326.66,4916.0,306.4577,308.8162,305.6653,308.1653,4916.0
2020-06-09 10:30:00,326.6,328.03,326.31,326.81,6701.0,308.1087,309.4577,307.8351,308.3068,6701.0
2020-06-09 11:00:00,326.77,328.14,326.77,327.83,13434.0,308.269,309.5615,308.269,309.269,13434.0
2020-06-09 11:30:00,328.18,329.09,328.18,328.67,6399.0,309.5992,310.4577,309.5992,310.0615,6399.0
2020-06-09 12:00:00,328.62,328.71,327.76,328.45,5495.0,310.0143,310.0992,309.203,309.8539,5495.0
2020-06-09 12:30:00,328.59,328.77,327.06,327.61,14430.0,309.986,310.1558,308.5426,309.0615,14430.0
2020-06-09 13:00:00,327.56,328.14,327.4,327.72,2521.0,309.0143,309.5615,308.8634,309.1652,2521.0
2020-06-09 13:30:00,327.66,328.28,327.66,328.06,1716.0,309.1086,309.6935,309.1086,309.486,1716.0
2020-06-09 14:00:00,327.93,327.93,326.43,326.52,2695.0,309.3634,309.3634,307.9483,308.0332,2695.0
2020-06-09 14:30:00,327.16,327.75,326.78,327.54,1200.0,308.6369,309.1935,308.2785,308.9954,1200.0
2020-06-09 15:00:00,327.52,328.73,327.29,328.73,4593.0,308.9766,310.1181,308.7596,310.1181,4593.0
2020-06-09 15:30:00,328.47,328.63,326.25,326.35,24044.0,309.8728,310.0237,307.7785,307.8728,24044.0
2020-06-10 09:30:00,328.74,328.74,326.14,327.05,8067.0,310.1275,310.1275,307.6747,308.5332,8067.0
2020-06-10 10:00:00,327.81,327.81,324.92,326.42,5350.0,309.2501,309.2501,306.5238,307.9388,5350.0
2020-06-10 10:30:00,326.42,328.87,326.17,326.61,10248.0,307.9388,310.2501,307.703,308.1181,10248.0
2020-06-10 11:00:00,326.36,326.71,325.27,325.27,3567.0,307.8822,308.2124,306.854,306.854,3567.0
2020-06-10 11:30:00,325.06,325.57,323.87,325.0,4622.0,306.6558,307.137,305.5332,306.5992,4622.0
2020-06-10 12:00:00,325.06,325.96,325.05,325.87,1601.0,306.6558,307.5049,306.6464,307.42,1601.0
2020-06-10 12:30:00,325.58,325.88,324.65,324.95,2777.0,307.1464,307.4294,306.2691,306.5521,2777.0
2020-06-10 13:00:00,324.78,325.28,324.35,324.43,3851.0,306.3917,306.8634,305.986,306.0615,3851.0
2020-06-10 13:30:00,324.4,324.48,324.09,324.13,2074.0,306.0332,306.1087,305.7408,305.7785,2074.0
2020-06-10 14:00:00,324.78,326.18,323.96,324.95,3763.0,306.3917,307.7124,305.6181,306.5521,3763.0
2020-06-10 14:30:00,325.04,325.04,321.47,322.53,5477.0,306.637,306.637,303.2691,304.2691,5477.0
2020-06-10 15:00:00,321.96,323.55,321.66,323.55,4980.0,303.7314,305.2313,303.4483,305.2313,4980.0
2020-06-10 15:30:00,323.78,323.78,320.72,320.72,21275.0,305.4483,305.4483,302.5616,302.5616,21275.0
2020-06-11 09:30:00,312.56,315.44,308.23,311.23,17373.0,294.8636,297.5805,290.7787,293.6089,17373.0
2020-06-11 10:00:00,311.43,311.78,310.01,311.19,5687.0,293.7975,294.1277,292.4579,293.5711,5687.0
2020-06-11 10:30:00,310.78,312.59,310.78,311.54,5720.0,293.1843,294.8919,293.1843,293.9013,5720.0
2020-06-11 11:00:00,311.4,311.89,310.86,311.17,5815.0,293.7692,294.2315,293.2598,293.5523,5815.0
2020-06-11 11:30:00,311.78,311.78,309.05,309.62,5175.0,294.1277,294.1277,291.5523,292.09,5175.0
2020-06-11 12:00:00,309.5,310.07,308.99,309.79,13508.0,291.9768,292.5145,291.4957,292.2504,13508.0
2020-06-11 12:30:00,309.64,311.56,309.64,310.0,8936.0,292.1089,293.9202,292.1089,292.4485,8936.0
2020-06-11 13:00:00,310.29,311.16,309.63,309.88,8652.0,292.7221,293.5428,292.0995,292.3353,8652.0
2020-06-11 13:30:00,309.93,310.57,309.43,310.34,13372.0,292.3825,292.9862,291.9108,292.7693,13372.0
2020-06-11 14:00:00,310.46,310.46,308.48,309.3,7333.0,292.8825,292.8825,291.0146,291.7881,7333.0
2020-06-11 14:30:00,309.01,309.11,306.25,306.86,7253.0,291.5146,291.6089,288.9108,289.4863,7253.0
2020-06-11 15:00:00,307.0,308.0,306.11,306.32,13147.0,289.6184,290.5617,288.7788,288.9769,13147.0
2020-06-11 15:30:00,306.35,308.33,305.74,305.93,43794.0,289.0052,290.8731,288.4297,288.6089,43794.0
2020-06-12 09:30:00,315.29,315.37,308.4,308.84,13419.0,297.439,297.5145,290.9391,291.3542,13419.0
2020-06-12 10:00:00,309.77,309.77,306.16,306.16,12412.0,292.2315,292.2315,288.8259,288.8259,12412.0
2020-06-12 10:30:00,305.82,306.36,303.32,303.32,5037.0,288.5052,289.0146,286.1467,286.1467,5037.0
2020-06-12 11:00:00,303.68,304.45,301.93,303.43,23233.0,286.4863,287.2127,284.8354,286.2505,23233.0
2020-06-12 11:30:00,304.31,307.59,303.99,307.59,19000.0,287.0807,290.175,286.7788,290.175,19000.0
2020-06-12 12:00:00,307.73,308.69,304.79,304.79,9015.0,290.307,291.2127,287.5335,287.5335,9015.0
2020-06-12 12:30:00,304.8,305.1,303.23,304.61,2848.0,287.5429,287.8259,286.0618,287.3637,2848.0
2020-06-12 13:00:00,304.45,304.49,302.54,302.54,2957.0,287.2127,287.2505,285.4109,285.4109,2957.0
2020-06-12 13:30:00,303.02,303.02,298.43,299.32,4000.0,285.8637,285.8637,281.5336,282.3732,4000.0
2020-06-12 14:00:00,299.44,301.32,299.44,300.62,2900.0,282.4864,284.2599,282.4864,283.5996,2900.0
2020-06-12 14:30:00,301.48,303.45,300.76,301.77,5723.0,284.4109,286.2694,283.7317,284.6845,5723.0
2020-06-12 15:00:00,302.31,303.42,299.51,300.3,10261.0,285.1939,286.2411,282.5524,283.2977,10261.0
2020-06-12 15:30:00,300.06,304.92,299.74,303.68,31936.0,283.0713,287.6561,282.7694,286.4863,31936.0
2020-06-15 09:30:00,297.13,300.8,294.8,300.8,13155.0,280.3072,283.7694,278.1091,283.7694,13155.0
2020-06-15 10:00:00,300.84,303.06,300.47,301.6,10571.0,283.8071,285.9014,283.4581,284.5241,10571.0
2020-06-15 10:30:00,301.71,302.91,300.53,302.52,12957.0,284.6279,285.7599,283.5147,285.392,12957.0
2020-06-15 11:00:00,302.11,302.83,301.23,301.46,10568.0,285.0052,285.6845,284.175,284.392,10568.0
2020-06-15 11:30:00,301.57,302.35,301.13,302.35,3321.0,284.4958,285.2316,284.0807,285.2316,3321.0
2020-06-15 12:00:00,302.23,302.63,301.65,302.02,23333.0,285.1184,285.4958,284.5713,284.9203,23333.0
2020-06-15 12:30:00,301.85,302.57,301.53,302.27,15700.0,284.7599,285.4392,284.4581,285.1562,15700.0
2020-06-15 13:00:00,302.48,302.73,301.68,301.69,35388.0,285.3543,285.5901,284.5996,284.609,35388.0
2020-06-15 13:30:00,301.56,302.17,301.36,301.91,6009.0,284.4864,285.0618,284.2977,284.8165,6009.0
2020-06-15 14:00:00,302.08,306.12,302.08,306.0,78038.0,284.9769,288.7882,284.9769,288.675,78038.0
2020-06-15 14:30:00,305.93,305.95,303.06,303.44,38514.0,288.6089,288.6278,285.9014,286.2599,38514.0
2020-06-15 15:00:00,303.44,304.35,302.7,302.7,17372.0,286.2599,287.1184,285.5618,285.5618,17372.0
2020-06-15 15:30:00,302.38,302.88,300.6,302.87,54546.0,285.2599,285.7316,283.5807,285.7222,54546.0
2020-06-16 09:30:00,313.75,313.89,310.4,311.95,22981.0,295.9862,296.1183,292.8259,294.2881,22981.0
2020-06-16 10:00:00,312.08,314.05,311.97,314.05,8527.0,294.4107,296.2692,294.307,296.2692,8527.0
2020-06-16 10:30:00,313.95,313.95,307.79,307.79,4454.0,296.1749,296.1749,290.3636,290.3636,4454.0
2020-06-16 11:00:00,306.13,311.45,305.51,311.37,4193.0,288.7976,293.8164,288.2127,293.7409,4193.0
2020-06-16 11:30:00,310.99,312.46,310.99,312.02,2396.0,293.3825,294.7692,293.3825,294.3541,2396.0
2020-06-16 12:00:00,311.41,311.97,309.55,311.97,14822.0,293.7787,294.307,292.024,294.307,14822.0
2020-06-16 12:30:00,312.68,313.96,312.51,313.01,4126.0,294.9768,296.1843,294.8164,295.2881,4126.0
2020-06-16 13:00:00,313.05,313.4,312.5,312.5,3905.0,295.3258,295.656,294.807,294.807,3905.0
2020-06-16 13:30:00,312.49,312.68,311.56,311.91,3110.0,294.7975,294.9768,293.9202,294.2504,3110.0
2020-06-16 14:00:00,311.88,312.77,311.18,312.04,32017.0,294.2221,295.0617,293.5617,294.373,32017.0
2020-06-16 14:30:00,312.32,312.84,311.5,312.25,7650.0,294.6372,295.1277,293.8636,294.5711,7650.0
2020-06-16 15:00:00,312.39,312.58,309.68,310.89,6422.0,294.7032,294.8824,292.1466,293.2881,6422.0
2020-06-16 15:30:00,310.69,311.59,309.22,311.0,29739.0,293.0994,293.9485,291.7127,293.3919,29739.0
2020-06-17 09:30:00,310.95,311.96,309.69,309.74,13056.0,293.3447,294.2975,292.1561,292.2032,13056.0
2020-06-17 10:00:00,310.87,310.94,309.13,309.13,3358.0,293.2693,293.3353,291.6278,291.6278,3358.0
2020-06-17 10:30:00,310.35,311.19,309.77,311.04,1798.0,292.7787,293.5711,292.2315,293.4296,1798.0
2020-06-17 11:00:00,311.22,311.4,310.54,310.82,2789.0,293.5994,293.7692,292.9579,293.2221,2789.0
2020-06-17 11:30:00,310.5,311.49,310.5,311.09,2705.0,292.9202,293.8541,292.9202,293.4768,2705.0
2020-06-17 12:00:00,311.38,311.52,310.89,310.96,3563.0,293.7504,293.8824,293.2881,293.3542,3563.0
2020-06-17 12:30:00,311.12,311.94,310.93,311.52,28852.0,293.5051,294.2787,293.3259,293.8824,28852.0
2020-06-17 13:00:00,311.83,313.09,311.81,313.09,2700.0,294.1749,295.3636,294.156,295.3636,2700.0
2020-06-17 13:30:00,313.09,313.67,312.77,312.77,4700.0,295.3636,295.9107,295.0617,295.0617,4700.0
2020-06-17 14:00:00,312.59,313.32,312.36,312.75,4709.0,294.8919,295.5805,294.6749,295.0428,4709.0
2020-06-17 14:30:00,312.6,312.93,312.06,312.42,4659.0,294.9013,295.2126,294.3919,294.7315,4659.0
2020-06-17 15:00:00,312.14,312.72,311.27,311.36,4652.0,294.4673,295.0145,293.6466,293.7315,4652.0
2020-06-17 15:30:00,311.1,311.65,310.26,310.36,17074.0,293.4862,294.0051,292.6938,292.7881,17074.0
2020-06-18 09:30:00,308.18,309.99,307.24,307.9,8334.0,290.7316,292.4391,289.8448,290.4674,8334.0
2020-06-18 10:00:00,308.18,309.54,308.14,308.14,4512.0,290.7316,292.0146,290.6938,290.6938,4512.0
2020-06-18 10:30:00,308.1,308.72,306.92,307.26,4229.0,290.6561,291.241,289.5429,289.8636,4229.0
2020-06-18 11:00:00,307.49,307.52,306.47,306.8,25728.0,290.0806,290.1089,289.1184,289.4297,25728.0
2020-06-18 11:30:00,307.18,307.27,306.06,306.44,4512.0,289.7882,289.8731,288.7316,289.0901,4512.0
2020-06-18 12:00:00,306.41,307.12,306.19,307.06,4134.0,289.0618,289.7316,288.8542,289.675,4134.0
2020-06-18 12:30:00,306.99,307.22,305.68,305.89,3138.0,289.6089,289.8259,288.3731,288.5712,3138.0
2020-06-18 13:00:00,306.06,306.78,305.87,306.57,3101.0,288.7316,289.4108,288.5523,289.2127,3101.0
2020-06-18 13:30:00,306.61,306.92,306.01,306.27,5562.0,289.2504,289.5429,288.6844,288.9297,5562.0
2020-06-18 14:00:00,305.98,306.01,305.24,305.92,2884.0,288.6561,288.6844,287.958,288.5995,2884.0
2020-06-18 14:30:00,305.76,306.21,305.4,305.4,6561.0,288.4486,288.8731,288.1089,288.1089,6561.0
2020-06-18 15:00:00,305.07,305.58,304.75,304.8,2309.0,287.7976,288.2788,287.4958,287.5429,2309.0
2020-06-18 15:30:00,304.67,305.49,303.19,304.47,37981.0,287.4203,288.1939,286.0241,287.2316,37981.0
2020-06-19 09:30:00,309.68,309.68,306.89,307.52,38302.0,292.1466,292.1466,289.5146,290.1089,38302.0
2020-06-19 10:00:00,307.15,307.83,305.48,305.48,1500.0,289.7599,290.4014,288.1844,288.1844,1500.0
2020-06-19 10:30:00,305.14,305.6,304.84,305.05,2707.0,287.8637,288.2976,287.5807,287.7788,2707.0
2020-06-19 11:00:00,305.84,306.0,304.93,305.11,3506.0,288.524,288.675,287.6656,287.8354,3506.0
2020-06-19 11:30:00,305.26,305.63,304.98,305.46,3152.0,287.9769,288.3259,287.7127,288.1656,3152.0
2020-06-19 12:00:00,305.09,305.09,301.97,302.82,7063.0,287.8165,287.8165,284.8731,285.675,7063.0
2020-06-19 12:30:00,303.57,304.23,302.89,304.23,3647.0,286.3826,287.0052,285.7411,287.0052,3647.0
2020-06-19 13:00:00,304.21,304.21,301.97,301.97,4361.0,286.9863,286.9863,284.8731,284.8731,4361.0
2020-06-19 13:30:00,301.6,302.6,301.02,301.02,15927.0,284.5241,285.4675,283.9769,283.9769,15927.0
2020-06-19 14:00:00,301.41,301.58,299.99,301.07,3635.0,284.3449,284.5052,283.0053,284.0241,3635.0
2020-06-19 14:30:00,300.69,303.03,300.62,302.66,4508.0,283.6656,285.8731,283.5996,285.5241,4508.0
2020-06-19 15:00:00,302.78,304.25,302.29,303.63,5612.0,285.6373,287.0241,285.175,286.4392,5612.0
2020-06-19 15:30:00,303.57,304.19,302.66,303.22,46470.0,286.3826,286.9675,285.5241,286.0524,46470.0
2020-06-22 09:30:00,302.26,302.26,298.51,300.29,4022.0,285.1467,285.1467,281.609,283.2883,4022.0
2020-06-22 10:00:00,300.44,302.35,300.44,301.94,4403.0,283.4298,285.2316,283.4298,284.8448,4403.0
2020-06-22 10:30:00,301.56,301.77,300.44,300.51,6371.0,284.4864,284.6845,283.4298,283.4958,6371.0
2020-06-22 11:00:00,300.36,301.71,300.35,301.53,1876.0,283.3543,284.6279,283.3449,284.4581,1876.0
2020-06-22 11:30:00,301.36,301.78,300.86,301.11,2053.0,284.2977,284.6939,283.826,284.0618,2053.0
2020-06-22 12:00:00,301.31,302.51,301.31,302.22,4592.0,284.2505,285.3826,284.2505,285.109,4592.0
2020-06-22 12:30:00,302.18,303.51,301.8,302.99,13887.0,285.0713,286.326,284.7128,285.8354,13887.0
2020-06-22 13:00:00,303.16,303.53,302.42,302.5,3656.0,285.9958,286.3448,285.2977,285.3731,3656.0
2020-06-22 13:30:00,302.57,303.92,302.57,303.34,8957.0,285.4392,286.7127,285.4392,286.1656,8957.0
2020-06-22 14:00:00,303.46,303.46,302.29,303.04,2308.0,286.2788,286.2788,285.175,285.8826,2308.0
2020-06-22 14:30:00,302.97,304.04,302.85,304.04,3705.0,285.8165,286.8259,285.7033,286.8259,3705.0
2020-06-22 15:00:00,303.92,303.92,302.09,302.46,4610.0,286.7127,286.7127,284.9864,285.3354,4610.0
2020-06-22 15:30:00,302.55,303.45,302.25,302.89,24406.0,285.4203,286.2694,285.1373,285.7411,24406.0
2020-06-23 09:30:00,307.27,307.99,304.67,305.63,13942.0,289.8731,290.5523,287.4203,288.3259,13942.0
2020-06-23 10:00:00,304.71,305.64,303.87,304.61,10737.0,287.458,288.3354,286.6656,287.3637,10737.0
2020-06-23 10:30:00,304.58,304.64,302.21,302.41,6757.0,287.3354,287.392,285.0996,285.2882,6757.0
2020-06-23 11:00:00,302.62,303.14,302.02,302.34,11240.0,285.4863,285.9769,284.9203,285.2222,11240.0
2020-06-23 11:30:00,302.18,302.9,302.01,302.27,4878.0,285.0713,285.7505,284.9109,285.1562,4878.0
2020-06-23 12:00:00,302.54,302.92,301.42,301.93,7829.0,285.4109,285.7694,284.3543,284.8354,7829.0
2020-06-23 12:30:00,302.02,302.13,301.23,301.71,6178.0,284.9203,285.0241,284.175,284.6279,6178.0
2020-06-23 13:00:00,301.65,303.12,301.56,302.85,5360.0,284.5713,285.958,284.4864,285.7033,5360.0
2020-06-23 13:30:00,303.02,303.12,302.38,302.91,6413.0,285.8637,285.958,285.2599,285.7599,6413.0
2020-06-23 14:00:00,302.77,303.07,302.25,302.51,8204.0,285.6279,285.9109,285.1373,285.3826,8204.0
2020-06-23 14:30:00,302.56,302.56,301.23,302.16,16601.0,285.4297,285.4297,284.175,285.0524,16601.0
2020-06-23 15:00:00,302.11,302.64,301.79,302.44,12218.0,285.0052,285.5052,284.7033,285.3165,12218.0
2020-06-23 15:30:00,302.29,302.69,301.37,301.41,52466.0,285.175,285.5524,284.3071,284.3449,52466.0
2020-06-24 09:30:00,299.11,299.99,296.32,296.32,11869.0,282.1751,283.0053,279.543,279.543,11869.0
2020-06-24 10:00:00,296.1,296.1,294.61,295.38,13399.0,279.3355,279.3355,277.9299,278.6563,13399.0
2020-06-24 10:30:00,295.39,296.0,293.02,293.75,15797.0,278.6657,279.2412,276.4299,277.1185,15797.0
2020-06-24 11:00:00,293.78,294.09,292.17,293.45,9716.0,277.1468,277.4393,275.628,276.8355,9716.0
2020-06-24 11:30:00,293.09,293.23,291.72,293.23,17977.0,276.4959,276.628,275.2035,276.628,17977.0
2020-06-24 12:00:00,293.11,295.53,292.28,294.84,15196.0,276.5148,278.7978,275.7318,278.1468,15196.0
2020-06-24 12:30:00,294.4,295.71,294.4,295.27,18521.0,277.7317,278.9676,277.7317,278.5525,18521.0
2020-06-24 13:00:00,295.11,295.65,294.65,294.65,11267.0,278.4015,278.911,277.9676,277.9676,11267.0
2020-06-24 13:30:00,294.61,296.35,294.15,296.35,7213.0,277.9299,279.5713,277.4959,279.5713,7213.0
2020-06-24 14:00:00,296.43,296.62,294.36,295.72,8412.0,279.6468,279.8261,277.694,278.977,8412.0
2020-06-24 14:30:00,295.18,295.9,294.84,294.92,7244.0,278.4676,279.1468,278.1468,278.2223,7244.0
2020-06-24 15:00:00,294.84,296.9,294.84,296.42,7244.0,278.1468,280.0902,278.1468,279.6374,7244.0
2020-06-24 15:30:00,296.48,297.37,294.43,294.97,40402.0,279.694,280.5336,277.76,278.2695,40402.0
2020-06-25 09:30:00,293.54,293.87,292.62,293.42,8336.0,276.9204,277.2318,276.0525,276.8072,8336.0
2020-06-25 10:00:00,293.48,295.71,293.42,294.04,5518.0,276.8638,278.9676,276.8072,277.3921,5518.0
2020-06-25 10:30:00,294.25,294.26,292.0,293.25,37615.0,277.5902,277.5997,275.4676,276.6469,37615.0
2020-06-25 11:00:00,293.51,293.51,292.8,293.28,2266.0,276.8921,276.8921,276.2223,276.6752,2266.0
2020-06-25 11:30:00,293.38,293.47,291.34,291.96,3801.0,276.7695,276.8544,274.845,275.4299,3801.0
2020-06-25 12:00:00,291.88,292.51,291.63,291.63,8034.0,275.3544,275.9488,275.1186,275.1186,8034.0
2020-06-25 12:30:00,291.87,292.51,291.69,292.16,2713.0,275.345,275.9488,275.1752,275.6186,2713.0
2020-06-25 13:00:00,292.05,292.87,291.9,292.61,10043.0,275.5148,276.2884,275.3733,276.0431,10043.0
2020-06-25 13:30:00,292.57,293.53,292.24,293.36,10329.0,276.0054,276.911,275.694,276.7506,10329.0
2020-06-25 14:00:00,293.24,294.68,293.06,293.69,13802.0,276.6374,277.9959,276.4676,277.0619,13802.0
2020-06-25 14:30:00,293.53,293.53,292.42,293.06,5731.0,276.911,276.911,275.8638,276.4676,5731.0
2020-06-25 15:00:00,293.05,296.13,292.96,295.88,8959.0,276.4582,279.3638,276.3733,279.128,8959.0
2020-06-25 15:30:00,295.74,296.53,294.87,296.39,35036.0,278.9959,279.7411,278.1751,279.6091,35036.0
2020-06-26 09:30:00,295.78,297.43,295.09,296.65,7702.0,279.0336,280.5902,278.3827,279.8544,7702.0
2020-06-26 10:00:00,296.94,296.94,294.76,295.28,11763.0,280.1279,280.1279,278.0714,278.5619,11763.0
2020-06-26 10:30:00,295.51,295.61,292.73,292.73,8045.0,278.7789,278.8732,276.1563,276.1563,8045.0
2020-06-26 11:00:00,292.92,294.55,292.92,293.95,18327.0,276.3355,277.8733,276.3355,277.3072,18327.0
2020-06-26 11:30:00,294.18,294.7,293.39,294.52,7196.0,277.5242,278.0148,276.7789,277.845,7196.0
2020-06-26 12:00:00,294.73,295.09,293.19,294.22,13043.0,278.0431,278.3827,276.5903,277.5619,13043.0
2020-06-26 12:30:00,294.38,294.76,293.5,293.72,7883.0,277.7129,278.0714,276.8827,277.0902,7883.0
2020-06-26 13:00:00,293.63,294.38,293.63,294.17,5563.0,277.0053,277.7129,277.0053,277.5148,5563.0
2020-06-26 13:30:00,294.11,294.7,293.48,293.5,12429.0,277.4582,278.0148,276.8638,276.8827,12429.0
2020-06-26 14:00:00,293.51,293.51,292.82,292.82,6675.0,276.8921,276.8921,276.2412,276.2412,6675.0
2020-06-26 14:30:00,292.78,293.15,291.91,292.62,10997.0,276.2035,276.5525,275.3827,276.0525,10997.0
2020-06-26 15:00:00,292.8,293.21,291.22,291.94,15746.0,276.2223,276.6091,274.7318,275.411,15746.0
2020-06-26 15:30:00,291.95,293.36,291.33,293.01,59953.0,275.4205,276.7506,274.8356,276.4204,59953.0
2020-06-29 09:30:00,296.5,299.69,296.38,299.45,16639.0,279.7128,282.7222,279.5996,282.4958,16639.0
2020-06-29 10:00:00,299.36,302.17,299.18,301.29,27961.0,282.4109,285.0618,282.2411,284.2316,27961.0
2020-06-29 10:30:00,301.42,302.96,301.42,302.14,5436.0,284.3543,285.8071,284.3543,285.0335,5436.0
2020-06-29 11:00:00,302.38,303.08,301.11,303.01,6494.0,285.2599,285.9203,284.0618,285.8543,6494.0
2020-06-29 11:30:00,303.03,303.36,302.33,302.66,22462.0,285.8731,286.1844,285.2128,285.5241,22462.0
2020-06-29 12:00:00,303.0,303.76,302.35,303.75,7434.0,285.8448,286.5618,285.2316,286.5524,7434.0
2020-06-29 12:30:00,303.83,304.31,303.35,303.78,19666.0,286.6278,287.0807,286.175,286.5807,19666.0
2020-06-29 13:00:00,303.76,305.41,303.52,305.13,13756.0,286.5618,288.1184,286.3354,287.8542,13756.0
2020-06-29 13:30:00,305.07,305.07,302.89,302.9,6730.0,287.7976,287.7976,285.7411,285.7505,6730.0
2020-06-29 14:00:00,302.77,303.37,302.32,302.61,7309.0,285.6279,286.1939,285.2033,285.4769,7309.0
2020-06-29 14:30:00,302.29,302.92,301.99,302.31,7128.0,285.175,285.7694,284.892,285.1939,7128.0
2020-06-29 15:00:00,302.23,303.08,301.69,303.07,9490.0,285.1184,285.9203,284.609,285.9109,9490.0
2020-06-29 15:30:00,303.09,303.41,302.38,303.4,36677.0,285.9297,286.2316,285.2599,286.2222,36677.0
2020-06-30 09:30:00,304.43,307.8,304.06,305.84,36926.0,287.1939,290.3731,286.8448,288.524,36926.0
2020-06-30 10:00:00,306.32,307.11,305.87,306.0,5272.0,288.9769,289.7221,288.5523,288.675,5272.0
2020-06-30 10:30:00,306.01,308.09,305.36,308.07,7415.0,288.6844,290.6466,288.0712,290.6278,7415.0
2020-06-30 11:00:00,308.21,310.04,308.21,309.95,16905.0,290.7599,292.4862,290.7599,292.4013,16905.0
2020-06-30 11:30:00,309.72,309.88,308.86,309.26,14217.0,292.1844,292.3353,291.3731,291.7504,14217.0
2020-06-30 12:00:00,309.38,311.15,309.21,310.99,10868.0,291.8636,293.5334,291.7032,293.3825,10868.0
2020-06-30 12:30:00,311.06,311.3,309.76,309.76,8870.0,293.4485,293.6749,292.2221,292.2221,8870.0
2020-06-30 13:00:00,309.45,309.45,308.32,309.0,5903.0,291.9296,291.9296,290.8636,291.5051,5903.0
2020-06-30 13:30:00,308.95,309.24,308.21,308.9,6042.0,291.458,291.7315,290.7599,291.4108,6042.0
2020-06-30 14:00:00,309.17,311.54,308.68,311.48,12596.0,291.6655,293.9013,291.2032,293.8447,12596.0
2020-06-30 14:30:00,311.49,311.5,310.15,310.17,9739.0,293.8541,293.8636,292.59,292.6089,9739.0
2020-06-30 15:00:00,310.1,312.21,309.67,312.06,13419.0,292.5428,294.5334,292.1372,294.3919,13419.0
2020-06-30 15:30:00,312.06,315.94,311.96,314.13,81920.0,294.3919,298.0522,294.2975,296.3447,81920.0
2020-07-01 09:30:00,314.46,316.81,310.85,311.69,17893.0,296.656,298.8729,293.2504,294.0428,17893.0
2020-07-01 10:00:00,311.89,314.5,310.98,312.02,12085.0,294.2315,296.6937,293.373,294.3541,12085.0
2020-07-01 10:30:00,311.63,311.9,309.58,309.58,7103.0,293.9862,294.2409,292.0523,292.0523,7103.0
2020-07-01 11:00:00,309.85,310.85,308.95,309.58,8007.0,292.307,293.2504,291.458,292.0523,8007.0
2020-07-01 11:30:00,309.76,310.17,309.0,309.55,29600.0,292.2221,292.6089,291.5051,292.024,29600.0
2020-07-01 12:00:00,309.74,310.57,309.74,310.19,9000.0,292.2032,292.9862,292.2032,292.6278,9000.0
2020-07-01 12:30:00,310.13,310.76,309.29,309.43,11875.0,292.5711,293.1655,291.7787,291.9108,11875.0
2020-07-01 13:00:00,309.55,310.67,309.41,310.65,11245.0,292.024,293.0806,291.8919,293.0617,11245.0
2020-07-01 13:30:00,310.56,310.56,308.53,308.63,14617.0,292.9768,292.9768,291.0617,291.1561,14617.0
2020-07-01 14:00:00,308.71,309.31,308.68,308.75,4604.0,291.2315,291.7976,291.2032,291.2693,4604.0
2020-07-01 14:30:00,308.96,308.96,308.29,308.92,6660.0,291.4674,291.4674,290.8353,291.4297,6660.0
2020-07-01 15:00:00,309.14,309.54,308.65,309.41,10631.0,291.6372,292.0146,291.1749,291.8919,10631.0
2020-07-01 15:30:00,309.5,309.93,307.51,307.89,33038.0,291.9768,292.3825,290.0995,290.458,33038.0
2020-07-02 09:30:00,313.2,315.24,310.44,314.82,10224.0,295.4673,297.3918,292.8636,296.9956,10224.0
2020-07-02 10:00:00,315.07,315.42,312.94,313.13,5127.0,297.2315,297.5616,295.2221,295.4013,5127.0
2020-07-02 10:30:00,313.53,315.14,312.62,312.62,5645.0,295.7786,297.2975,294.9202,294.9202,5645.0
2020-07-02 11:00:00,312.02,313.9,312.01,313.88,6401.0,294.3541,296.1277,294.3447,296.1088,6401.0
2020-07-02 11:30:00,314.48,315.07,314.47,314.47,18254.0,296.6749,297.2315,296.6654,296.6654,18254.0
2020-07-02 12:00:00,314.68,315.38,313.88,315.38,13376.0,296.8635,297.5239,296.1088,297.5239,13376.0
2020-07-02 12:30:00,315.31,315.59,315.0,315.53,5400.0,297.4579,297.722,297.1654,297.6654,5400.0
2020-07-02 13:00:00,315.67,315.71,315.38,315.48,2200.0,297.7975,297.8352,297.5239,297.6182,2200.0
2020-07-02 13:30:00,315.51,316.74,315.51,316.67,8097.0,297.6465,298.8069,297.6465,298.7409,8097.0
2020-07-02 14:00:00,316.47,317.19,316.31,317.13,15523.0,298.5522,299.2314,298.4013,299.1748,15523.0
2020-07-02 14:30:00,317.21,318.29,317.08,317.65,8772.0,299.2503,300.2691,299.1277,299.6654,8772.0
2020-07-02 15:00:00,317.6,318.1,317.03,317.75,10304.0,299.6182,300.0899,299.0805,299.7597,10304.0
2020-07-02 15:30:00,317.68,318.3,316.57,317.77,48687.0,299.6937,300.2786,298.6465,299.7786,48687.0
2020-07-06 09:30:00,322.7,323.94,320.84,323.18,37668.0,304.4295,305.5993,302.6748,304.8823,37668.0
2020-07-06 10:00:00,323.53,324.2,320.49,320.49,15700.0,305.2125,305.8445,302.3446,302.3446,15700.0
2020-07-06 10:30:00,320.26,322.04,320.24,320.9,7747.0,302.1276,303.8068,302.1087,302.7314,7747.0
2020-07-06 11:00:00,321.02,322.44,320.75,322.38,7135.0,302.8446,304.1842,302.5899,304.1276,7135.0
2020-07-06 11:30:00,322.59,322.6,321.51,321.72,4772.0,304.3257,304.3351,303.3068,303.5049,4772.0
2020-07-06 12:00:00,321.67,321.8,320.8,320.84,4584.0,303.4578,303.5804,302.637,302.6748,4584.0
2020-07-06 12:30:00,320.96,321.08,320.5,320.94,6094.0,302.788,302.9012,302.354,302.7691,6094.0
2020-07-06 13:00:00,320.92,321.25,320.4,321.24,3818.0,302.7502,303.0616,302.2597,303.0521,3818.0
2020-07-06 13:30:00,321.22,321.57,320.54,321.23,12628.0,303.0333,303.3634,302.3918,303.0427,12628.0
2020-07-06 14:00:00,320.91,321.14,320.08,320.29,3233.0,302.7408,302.9578,301.9578,302.1559,3233.0
2020-07-06 14:30:00,320.24,320.65,319.99,320.0,4305.0,302.1087,302.4955,301.8729,301.8823,4305.0
2020-07-06 15:00:00,320.15,321.03,320.09,320.97,12834.0,302.0238,302.854,301.9672,302.7974,12834.0
2020-07-06 15:30:00,320.94,322.36,320.65,322.2,45635.0,302.7691,304.1087,302.4955,303.9578,45635.0
2020-07-07 09:30:00,319.23,321.97,319.23,321.26,13545.0,301.1559,303.7408,301.1559,303.071,13545.0
2020-07-07 10:00:00,321.49,323.46,321.49,323.31,7302.0,303.288,305.1464,303.288,305.0049,7302.0
2020-07-07 10:30:00,323.25,323.52,321.78,323.52,21570.0,304.9483,305.203,303.5616,305.203,21570.0
2020-07-07 11:00:00,323.39,324.79,323.39,323.77,8207.0,305.0804,306.4011,305.0804,305.4389,8207.0
2020-07-07 11:30:00,323.92,324.3,323.41,323.95,5648.0,305.5804,305.9389,305.0993,305.6087,5648.0
2020-07-07 12:00:00,323.97,324.25,322.37,322.74,5951.0,305.6276,305.8917,304.1181,304.4672,5951.0
2020-07-07 12:30:00,322.58,323.54,322.38,323.35,4454.0,304.3163,305.2219,304.1276,305.0427,4454.0
2020-07-07 13:00:00,323.25,323.66,322.64,323.55,7320.0,304.9483,305.3351,304.3729,305.2313,7320.0
2020-07-07 13:30:00,323.5,323.63,323.17,323.49,3749.0,305.1842,305.3068,304.8729,305.1747,3749.0
2020-07-07 14:00:00,323.79,323.82,322.04,322.19,7668.0,305.4577,305.4861,303.8068,303.9483,7668.0
2020-07-07 14:30:00,322.19,322.82,321.6,322.18,24073.0,303.9483,304.5427,303.3917,303.9389,24073.0
2020-07-07 15:00:00,322.25,322.33,321.44,321.66,16147.0,304.0049,304.0804,303.2408,303.4483,16147.0
2020-07-07 15:30:00,321.87,321.99,320.0,320.85,52933.0,303.6465,303.7597,301.8823,302.6842,52933.0
2020-07-08 09:30:00,317.6,320.62,314.92,315.36,30074.0,299.6182,302.4672,297.0899,297.505,30074.0
2020-07-08 10:00:00,315.32,315.61,311.67,311.87,25151.0,297.4673,297.7409,294.024,294.2126,25151.0
2020-07-08 10:30:00,311.84,311.97,311.01,311.32,12500.0,294.1843,294.307,293.4013,293.6938,12500.0
2020-07-08 11:00:00,311.33,312.24,309.15,309.54,10548.0,293.7032,294.5617,291.6466,292.0146,10548.0
2020-07-08 11:30:00,309.6,310.99,309.44,310.49,9652.0,292.0712,293.3825,291.9202,292.9108,9652.0
2020-07-08 12:00:00,310.55,310.86,310.12,310.12,6512.0,292.9674,293.2598,292.5617,292.5617,6512.0
2020-07-08 12:30:00,309.87,309.87,308.5,308.87,11448.0,292.3259,292.3259,291.0334,291.3825,11448.0
2020-07-08 13:00:00,308.86,308.9,306.87,307.14,12879.0,291.3731,291.4108,289.4957,289.7504,12879.0
2020-07-08 13:30:00,306.98,307.97,306.76,306.76,9811.0,289.5995,290.5334,289.3919,289.3919,9811.0
2020-07-08 14:00:00,306.78,307.09,306.03,306.37,9666.0,289.4108,289.7033,288.7033,289.024,9666.0
2020-07-08 14:30:00,306.24,306.46,304.84,305.42,11678.0,288.9014,289.1089,287.5807,288.1278,11678.0
2020-07-08 15:00:00,305.53,307.8,305.52,307.49,30964.0,288.2316,290.3731,288.2222,290.0806,30964.0
2020-07-08 15:30:00,307.7,309.01,307.02,308.84,57952.0,290.2787,291.5146,289.6372,291.3542,57952.0
2020-07-09 09:30:00,310.29,310.69,307.67,310.28,11043.0,292.7221,293.0994,290.2504,292.7127,11043.0
2020-07-09 10:00:00,310.63,312.93,310.63,311.03,10886.0,293.0428,295.2126,293.0428,293.4202,10886.0
2020-07-09 10:30:00,311.44,311.97,307.77,307.77,6359.0,293.807,294.307,290.3448,290.3448,6359.0
2020-07-09 11:00:00,307.85,309.36,307.1,307.47,6938.0,290.4202,291.8447,289.7127,290.0618,6938.0
2020-07-09 11:30:00,308.2,309.18,306.94,308.75,4320.0,290.7504,291.6749,289.5618,291.2693,4320.0
2020-07-09 12:00:00,308.85,309.58,308.42,308.71,5803.0,291.3636,292.0523,290.958,291.2315,5803.0
2020-07-09 12:30:00,308.71,309.64,308.68,309.08,9523.0,291.2315,292.1089,291.2032,291.5806,9523.0
2020-07-09 13:00:00,309.04,310.27,309.04,310.27,5653.0,291.5429,292.7032,291.5429,292.7032,5653.0
2020-07-09 13:30:00,310.23,311.22,309.85,309.85,29324.0,292.6655,293.5994,292.307,292.307,29324.0
2020-07-09 14:00:00,309.98,311.46,309.94,311.46,3240.0,292.4296,293.8258,292.3919,293.8258,3240.0
2020-07-09 14:30:00,311.39,311.62,310.96,311.43,3705.0,293.7598,293.9768,293.3542,293.7975,3705.0
2020-07-09 15:00:00,311.47,311.47,308.74,308.76,7758.0,293.8353,293.8353,291.2598,291.2787,7758.0
2020-07-09 15:30:00,308.78,309.88,308.32,308.99,29212.0,291.2976,292.3353,290.8636,291.4957,29212.0
2020-07-10 09:30:00,309.24,309.45,306.16,306.4,8794.0,291.7315,291.9296,288.8259,289.0523,8794.0
2020-07-10 10:00:00,306.14,307.37,305.5,307.37,7839.0,288.8071,289.9674,288.2033,289.9674,7839.0
2020-07-10 10:30:00,307.63,308.68,306.66,306.66,8588.0,290.2127,291.2032,289.2976,289.2976,8588.0
2020-07-10 11:00:00,306.66,307.21,305.57,306.15,7527.0,289.2976,289.8165,288.2693,288.8165,7527.0
2020-07-10 11:30:00,306.09,307.21,305.6,307.02,6251.0,288.7599,289.8165,288.2976,289.6372,6251.0
2020-07-10 12:00:00,307.2,307.39,306.83,306.94,6008.0,289.807,289.9863,289.458,289.5618,6008.0
2020-07-10 12:30:00,306.9,306.98,305.68,306.98,7807.0,289.524,289.5995,288.3731,289.5995,7807.0
2020-07-10 13:00:00,306.7,306.93,306.32,306.43,3296.0,289.3353,289.5523,288.9769,289.0806,3296.0
2020-07-10 13:30:00,306.9,308.72,306.9,308.61,9794.0,289.524,291.241,289.524,291.1372,9794.0
2020-07-10 14:00:00,308.48,309.62,308.36,308.93,10364.0,291.0146,292.09,290.9014,291.4391,10364.0
2020-07-10 14:30:00,308.96,309.48,308.81,309.48,5622.0,291.4674,291.9579,291.3259,291.9579,5622.0
2020-07-10 15:00:00,309.26,310.36,308.89,310.03,8896.0,291.7504,292.7881,291.4014,292.4768,8896.0
2020-07-10 15:30:00,309.93,311.14,309.64,311.0,40930.0,292.3825,293.524,292.1089,293.3919,40930.0
2020-07-13 09:30:00,314.38,315.43,313.39,314.96,18790.0,296.5805,297.5711,295.6466,297.1277,18790.0
2020-07-13 10:00:00,315.09,317.72,314.69,317.48,22473.0,297.2503,299.7314,296.873,299.505,22473.0
2020-07-13 10:30:00,317.44,320.37,317.44,319.97,46356.0,299.4673,302.2314,299.4673,301.854,46356.0
2020-07-13 11:00:00,320.07,322.06,319.58,322.06,12971.0,301.9484,303.8257,301.4861,303.8257,12971.0
2020-07-13 11:30:00,322.06,322.07,320.78,321.86,18490.0,303.8257,303.8351,302.6182,303.637,18490.0
2020-07-13 12:00:00,321.72,321.72,318.85,319.64,38471.0,303.5049,303.5049,300.7974,301.5427,38471.0
2020-07-13 12:30:00,319.61,320.71,319.59,320.28,12471.0,301.5144,302.5521,301.4955,302.1465,12471.0
2020-07-13 13:00:00,320.31,321.9,319.95,321.51,12002.0,302.1748,303.6748,301.8352,303.3068,12002.0
2020-07-13 13:30:00,321.75,324.37,321.71,323.69,23799.0,303.5332,306.0049,303.4955,305.3634,23799.0
2020-07-13 14:00:00,323.8,324.04,321.78,322.11,18494.0,305.4672,305.6936,303.5616,303.8729,18494.0
2020-07-13 14:30:00,322.24,323.62,321.3,323.17,18885.0,303.9955,305.2974,303.1087,304.8729,18885.0
2020-07-13 15:00:00,322.77,322.81,320.76,321.28,27626.0,304.4955,304.5332,302.5993,303.0899,27626.0
2020-07-13 15:30:00,321.27,322.18,318.47,319.47,69926.0,303.0804,303.9389,300.439,301.3823,69926.0
2020-07-14 09:30:00,319.41,322.68,318.87,319.0,15794.0,301.3257,304.4106,300.8163,300.9389,15794.0
2020-07-14 10:00:00,319.21,320.19,318.76,318.91,13545.0,301.1371,302.0616,300.7125,300.854,13545.0
2020-07-14 10:30:00,319.87,324.32,319.87,323.7,14784.0,301.7597,305.9577,301.7597,305.3728,14784.0
2020-07-14 11:00:00,323.59,324.11,322.87,323.15,9397.0,305.2691,305.7596,304.5898,304.854,9397.0
2020-07-14 11:30:00,322.34,324.5,322.34,324.43,10023.0,304.0898,306.1276,304.0898,306.0615,10023.0
2020-07-14 12:00:00,324.59,324.88,323.98,324.76,10991.0,306.2125,306.486,305.637,306.3728,10991.0
2020-07-14 12:30:00,324.9,325.41,324.04,324.07,17468.0,306.5049,306.986,305.6936,305.7219,17468.0
2020-07-14 13:00:00,324.19,324.83,323.75,324.67,8789.0,305.8351,306.4389,305.42,306.2879,8789.0
2020-07-14 13:30:00,324.5,326.66,324.45,325.6,13910.0,306.1276,308.1653,306.0804,307.1653,13910.0
2020-07-14 14:00:00,325.36,327.31,325.36,326.79,10230.0,306.9389,308.7785,306.9389,308.2879,10230.0
2020-07-14 14:30:00,326.92,327.09,325.79,326.98,9696.0,308.4105,308.5709,307.3445,308.4671,9696.0
2020-07-14 15:00:00,326.97,327.43,326.06,327.05,13288.0,308.4577,308.8917,307.5992,308.5332,13288.0
2020-07-14 15:30:00,327.15,327.83,326.59,327.54,44640.0,308.6275,309.269,308.0992,308.9954,44640.0
2020-07-15 09:30:00,331.2,333.07,327.16,328.02,25746.0,312.4482,314.2123,308.6369,309.4483,25746.0
2020-07-15 10:00:00,328.07,330.93,326.84,330.93,12698.0,309.4954,312.1935,308.3351,312.1935,12698.0
2020-07-15 10:30:00,331.05,332.4,330.66,332.4,10350.0,312.3067,313.5803,311.9388,313.5803,10350.0
2020-07-15 11:00:00,332.47,334.6,331.42,334.47,20474.0,313.6463,315.6557,312.6558,315.5331,20474.0
2020-07-15 11:30:00,334.78,334.94,332.01,332.01,11371.0,315.8255,315.9765,313.2124,313.2124,11371.0
2020-07-15 12:00:00,331.93,334.12,331.49,333.52,9061.0,313.1369,315.2029,312.7218,314.6369,9061.0
2020-07-15 12:30:00,333.63,334.52,332.14,334.52,10065.0,314.7406,315.5802,313.335,315.5802,10065.0
2020-07-15 13:00:00,334.61,334.7,333.94,334.22,9405.0,315.6651,315.7501,315.0331,315.2972,9405.0
2020-07-15 13:30:00,334.15,334.91,334.04,334.04,9652.0,315.2312,315.9482,315.1274,315.1274,9652.0
2020-07-15 14:00:00,333.92,335.02,333.83,334.38,10001.0,315.0142,316.0519,314.9293,315.4482,10001.0
2020-07-15 14:30:00,334.38,334.5,333.11,333.46,9256.0,315.4482,315.5614,314.2501,314.5803,9256.0
2020-07-15 15:00:00,333.2,334.01,332.93,334.01,10604.0,314.335,315.0991,314.0803,315.0991,10604.0
2020-07-15 15:30:00,334.11,334.9,333.23,333.62,56047.0,315.1935,315.9387,314.3633,314.7312,56047.0
2020-07-16 09:30:00,333.54,335.81,331.78,335.03,9565.0,314.6557,316.7972,312.9954,316.0614,9565.0
2020-07-16 10:00:00,335.07,337.91,335.0,337.91,8126.0,316.0991,318.7783,316.0331,318.7783,8126.0
2020-07-16 10:30:00,337.31,337.79,335.3,335.3,7558.0,318.2123,318.6651,316.3161,316.3161,7558.0
2020-07-16 11:00:00,335.22,335.51,334.42,334.83,6723.0,316.2406,316.5142,315.4859,315.8727,6723.0
2020-07-16 11:30:00,334.41,334.47,333.67,333.71,4118.0,315.4765,315.5331,314.7784,314.8161,4118.0
2020-07-16 12:00:00,333.75,334.31,333.58,334.31,5701.0,314.8538,315.3821,314.6935,315.3821,5701.0
2020-07-16 12:30:00,334.41,334.43,333.5,333.59,7817.0,315.4765,315.4953,314.618,314.7029,7817.0
2020-07-16 13:00:00,333.71,335.31,333.71,335.05,4525.0,314.8161,316.3255,314.8161,316.0802,4525.0
2020-07-16 13:30:00,334.91,334.91,332.52,332.52,3999.0,315.9482,315.9482,313.6935,313.6935,3999.0
2020-07-16 14:00:00,332.74,333.72,332.53,332.83,5378.0,313.901,314.8255,313.7029,313.9859,5378.0
2020-07-16 14:30:00,332.76,333.08,331.34,331.4,7243.0,313.9199,314.2218,312.5803,312.6369,7243.0
2020-07-16 15:00:00,331.57,333.2,331.34,333.2,9177.0,312.7973,314.335,312.5803,314.335,9177.0
2020-07-16 15:30:00,333.26,333.6,332.68,333.3,31748.0,314.3916,314.7123,313.8444,314.4293,31748.0
2020-07-17 09:30:00,335.04,336.32,334.06,334.52,23274.0,316.0708,317.2783,315.1463,315.5802,23274.0
2020-07-17 10:00:00,334.25,334.73,330.52,330.83,13486.0,315.3255,315.7784,311.8067,312.0992,13486.0
2020-07-17 10:30:00,330.88,332.59,330.88,332.25,14105.0,312.1463,313.7595,312.1463,313.4388,14105.0
2020-07-17 11:00:00,332.27,332.78,330.96,330.96,10112.0,313.4576,313.9388,312.2218,312.2218,10112.0
2020-07-17 11:30:00,330.88,332.23,330.4,332.21,17269.0,312.1463,313.4199,311.6935,313.401,17269.0
2020-07-17 12:00:00,332.2,332.86,331.51,332.11,11952.0,313.3916,314.0142,312.7407,313.3067,11952.0
2020-07-17 12:30:00,332.13,332.26,331.21,331.53,11322.0,313.3256,313.4482,312.4576,312.7595,11322.0
2020-07-17 13:00:00,331.52,332.36,331.33,331.37,9443.0,312.7501,313.5425,312.5709,312.6086,9443.0
2020-07-17 13:30:00,331.37,332.38,331.03,331.41,10056.0,312.6086,313.5614,312.2878,312.6463,10056.0
2020-07-17 14:00:00,331.31,331.64,330.74,330.85,12025.0,312.552,312.8633,312.0143,312.118,12025.0
2020-07-17 14:30:00,330.71,330.89,330.17,330.31,13162.0,311.986,312.1558,311.4765,311.6086,13162.0
2020-07-17 15:00:00,330.12,331.27,329.87,330.41,21260.0,311.4294,312.5142,311.1935,311.7029,21260.0
2020-07-17 15:30:00,330.52,331.18,329.76,330.26,70480.0,311.8067,312.4293,311.0897,311.5614,70480.0
2020-07-20 09:30:00,326.92,328.44,325.64,326.99,15908.0,308.4105,309.8445,307.203,308.4766,15908.0
2020-07-20 10:00:00,327.06,328.81,326.88,327.29,11200.0,308.5426,310.1935,308.3728,308.7596,11200.0
2020-07-20 10:30:00,327.08,328.07,326.56,326.56,7477.0,308.5615,309.4954,308.0709,308.0709,7477.0
2020-07-20 11:00:00,326.74,327.19,326.45,326.93,5386.0,308.2407,308.6652,307.9671,308.42,5386.0
2020-07-20 11:30:00,326.95,326.95,325.98,326.43,6380.0,308.4388,308.4388,307.5238,307.9483,6380.0
2020-07-20 12:00:00,326.13,327.76,325.85,327.75,7015.0,307.6653,309.203,307.4011,309.1935,7015.0
2020-07-20 12:30:00,327.76,328.5,327.7,327.78,3003.0,309.203,309.9011,309.1464,309.2218,3003.0
2020-07-20 13:00:00,327.88,327.91,326.88,327.86,5587.0,309.3162,309.3445,308.3728,309.2973,5587.0
2020-07-20 13:30:00,327.7,328.6,327.7,328.6,2708.0,309.1464,309.9954,309.1464,309.9954,2708.0
2020-07-20 14:00:00,328.53,329.12,327.75,328.92,5902.0,309.9294,310.486,309.1935,310.2973,5902.0
2020-07-20 14:30:00,328.82,328.82,328.13,328.68,5800.0,310.203,310.203,309.552,310.0709,5800.0
2020-07-20 15:00:00,328.45,330.34,328.09,330.15,11401.0,309.8539,311.6369,309.5143,311.4577,11401.0
2020-07-20 15:30:00,330.11,332.0,329.85,330.73,59417.0,311.4199,313.2029,311.1746,312.0048,59417.0
2020-07-21 09:30:00,333.34,337.34,333.06,337.34,15250.0,314.4671,318.2406,314.2029,318.2406,15250.0
2020-07-21 10:00:00,337.05,337.48,334.63,334.63,6878.0,317.967,318.3727,315.684,315.684,6878.0
2020-07-21 10:30:00,334.5,336.62,334.23,336.56,12844.0,315.5614,317.5613,315.3067,317.5047,12844.0
2020-07-21 11:00:00,336.56,337.59,335.4,337.03,5547.0,317.5047,318.4764,316.4104,317.9481,5547.0
2020-07-21 11:30:00,337.22,338.24,336.77,338.24,9549.0,318.1274,319.0896,317.7029,319.0896,9549.0
2020-07-21 12:00:00,338.24,338.7,337.15,338.55,12114.0,319.0896,319.5236,318.0613,319.3821,12114.0
2020-07-21 12:30:00,338.64,339.28,338.17,338.72,12836.0,319.467,320.0707,319.0236,319.5424,12836.0
2020-07-21 13:00:00,338.43,339.05,338.18,338.66,8829.0,319.2689,319.8538,319.033,319.4858,8829.0
2020-07-21 13:30:00,338.84,339.17,338.67,338.99,6673.0,319.6557,319.967,319.4953,319.7972,6673.0
2020-07-21 14:00:00,339.11,339.28,338.47,339.04,6469.0,319.9104,320.0707,319.3066,319.8443,6469.0
2020-07-21 14:30:00,338.91,338.91,337.0,337.52,6179.0,319.7217,319.7217,317.9198,318.4104,6179.0
2020-07-21 15:00:00,337.4,337.92,337.3,337.8,11261.0,318.2972,318.7877,318.2028,318.6745,11261.0
2020-07-21 15:30:00,337.87,337.96,336.33,337.52,57984.0,318.7406,318.8255,317.2878,318.4104,57984.0
2020-07-22 09:30:00,337.66,342.67,337.5,342.05,12849.0,318.5425,323.2688,318.3915,322.6839,12849.0
2020-07-22 10:00:00,342.4,342.64,341.95,341.95,10065.0,323.0141,323.2405,322.5896,322.5896,10065.0
2020-07-22 10:30:00,341.72,342.69,341.19,342.31,8591.0,322.3726,323.2877,321.8726,322.9292,8591.0
2020-07-22 11:00:00,342.31,342.31,341.3,341.46,6404.0,322.9292,322.9292,321.9764,322.1273,6404.0
2020-07-22 11:30:00,341.44,341.99,339.81,340.04,5462.0,322.1084,322.6273,320.5707,320.7877,5462.0
2020-07-22 12:00:00,340.31,342.83,339.84,342.45,24001.0,321.0424,323.4197,320.599,323.0613,24001.0
2020-07-22 12:30:00,342.3,342.3,340.71,340.72,7913.0,322.9198,322.9198,321.4198,321.4292,7913.0
2020-07-22 13:00:00,340.77,340.77,338.58,338.72,7967.0,321.4764,321.4764,319.4104,319.5424,7967.0
2020-07-22 13:30:00,338.73,338.75,336.97,337.1,8704.0,319.5519,319.5707,317.8915,318.0142,8704.0
2020-07-22 14:00:00,336.88,337.63,336.57,337.3,7023.0,317.8066,318.5142,317.5142,318.2028,7023.0
2020-07-22 14:30:00,337.05,338.18,336.95,337.65,10462.0,317.967,319.033,317.8727,318.533,10462.0
2020-07-22 15:00:00,337.85,338.26,337.65,338.11,10640.0,318.7217,319.1085,318.533,318.967,10640.0
2020-07-22 15:30:00,338.13,339.65,337.96,338.53,39029.0,318.9859,320.4198,318.8255,319.3632,39029.0
2020-07-23 09:30:00,338.94,341.0,326.64,335.18,43698.0,319.75,321.6934,308.1464,316.2029,43698.0
2020-07-23 10:00:00,334.21,336.19,333.55,336.19,14727.0,315.2878,317.1557,314.6652,317.1557,14727.0
2020-07-23 10:30:00,335.22,335.93,333.4,333.4,12038.0,316.2406,316.9104,314.5237,314.5237,12038.0
2020-07-23 11:00:00,333.65,335.89,333.65,335.56,11176.0,314.7595,316.8727,314.7595,316.5614,11176.0
2020-07-23 11:30:00,335.82,341.87,335.82,341.84,22913.0,316.8066,322.5141,316.8066,322.4858,22913.0
2020-07-23 12:00:00,341.23,343.1,340.63,341.6,15116.0,321.9103,323.6745,321.3443,322.2594,15116.0
2020-07-23 12:30:00,341.31,341.43,339.34,339.42,11706.0,321.9858,322.099,320.1273,320.2028,11706.0
2020-07-23 13:00:00,339.22,341.24,338.85,339.66,10050.0,320.0141,321.9198,319.6651,320.4292,10050.0
2020-07-23 13:30:00,339.48,339.61,337.88,338.52,10819.0,320.2594,320.3821,318.75,319.3538,10819.0
2020-07-23 14:00:00,338.53,338.82,336.54,338.35,18456.0,319.3632,319.6368,317.4859,319.1934,18456.0
2020-07-23 14:30:00,338.07,339.5,337.04,339.15,26643.0,318.9292,320.2783,317.9576,319.9481,26643.0
2020-07-23 15:00:00,339.37,339.57,338.47,338.75,19888.0,320.1556,320.3443,319.3066,319.5707,19888.0
2020-07-23 15:30:00,338.63,339.64,337.51,338.67,67677.0,319.4575,320.4104,318.401,319.4953,67677.0
2020-07-24 09:30:00,339.04,339.77,336.04,338.29,15172.0,319.8443,320.533,317.0142,319.1368,15172.0
2020-07-24 10:00:00,338.11,344.93,337.92,342.95,36465.0,318.967,325.4009,318.7877,323.533,36465.0
2020-07-24 10:30:00,343.22,346.0,342.97,346.0,15111.0,323.7877,326.4103,323.5518,326.4103,15111.0
2020-07-24 11:00:00,346.01,347.45,345.58,346.78,10865.0,326.4197,327.7782,326.014,327.1461,10865.0
2020-07-24 11:30:00,346.69,347.15,343.23,343.25,11219.0,327.0612,327.4952,323.7971,323.816,11219.0
2020-07-24 12:00:00,342.53,344.49,342.21,343.32,14019.0,323.1367,324.9858,322.8349,323.882,14019.0
2020-07-24 12:30:00,343.38,343.38,341.64,341.9,6438.0,323.9386,323.9386,322.2971,322.5424,6438.0
2020-07-24 13:00:00,341.63,342.49,340.66,342.49,4202.0,322.2877,323.099,321.3726,323.099,4202.0
2020-07-24 13:30:00,342.21,342.49,340.26,341.01,8093.0,322.8349,323.099,320.9953,321.7028,8093.0
2020-07-24 14:00:00,341.22,343.62,340.87,343.15,10695.0,321.9009,324.165,321.5707,323.7216,10695.0
2020-07-24 14:30:00,343.18,343.31,341.97,343.24,10943.0,323.7499,323.8726,322.6084,323.8065,10943.0
2020-07-24 15:00:00,343.06,343.34,341.37,341.37,10504.0,323.6367,323.9009,322.0424,322.0424,10504.0
2020-07-24 15:30:00,341.29,342.56,340.74,341.4,34194.0,321.9669,323.165,321.4481,322.0707,34194.0
2020-07-27 09:30:00,341.05,342.76,339.31,342.76,11553.0,321.7405,323.3537,320.099,323.3537,11553.0
2020-07-27 10:00:00,341.82,346.11,341.82,344.62,11179.0,322.4669,326.514,322.4669,325.1084,11179.0
2020-07-27 10:30:00,344.76,344.76,342.6,343.21,6311.0,325.2405,325.2405,323.2028,323.7782,6311.0
2020-07-27 11:00:00,343.45,343.75,342.25,342.74,5752.0,324.0046,324.2877,322.8726,323.3348,5752.0
2020-07-27 11:30:00,343.1,343.32,342.01,342.38,4550.0,323.6745,323.882,322.6462,322.9952,4550.0
2020-07-27 12:00:00,342.58,343.14,342.04,342.99,3823.0,323.1839,323.7122,322.6745,323.5707,3823.0
2020-07-27 12:30:00,342.87,343.53,342.72,342.95,5507.0,323.4575,324.0801,323.316,323.533,5507.0
2020-07-27 13:00:00,342.82,342.82,341.43,341.54,9681.0,323.4103,323.4103,322.099,322.2028,9681.0
2020-07-27 13:30:00,341.51,342.36,340.71,340.71,6898.0,322.1745,322.9764,321.4198,321.4198,6898.0
2020-07-27 14:00:00,340.79,341.36,340.08,340.78,8378.0,321.4952,322.033,320.8254,321.4858,8378.0
2020-07-27 14:30:00,340.62,340.93,339.62,340.08,12541.0,321.3349,321.6273,320.3915,320.8254,12541.0
2020-07-27 15:00:00,340.13,340.78,339.9,340.14,9132.0,320.8726,321.4858,320.6556,320.882,9132.0
2020-07-27 15:30:00,340.18,340.69,339.49,339.55,56631.0,320.9198,321.4009,320.2689,320.3255,56631.0
2020-07-28 09:30:00,337.77,337.77,334.09,335.47,13186.0,318.6462,318.6462,315.1746,316.4765,13186.0
2020-07-28 10:00:00,336.12,338.39,335.98,337.95,13758.0,317.0897,319.2311,316.9576,318.816,13758.0
2020-07-28 10:30:00,338.12,338.3,337.66,338.14,5832.0,318.9764,319.1462,318.5425,318.9953,5832.0
2020-07-28 11:00:00,337.89,338.22,337.65,337.97,7108.0,318.7594,319.0708,318.533,318.8349,7108.0
2020-07-28 11:30:00,338.16,338.28,336.61,336.61,4807.0,319.0142,319.1274,317.5519,317.5519,4807.0
2020-07-28 12:00:00,336.42,336.54,335.75,336.23,7348.0,317.3727,317.4859,316.7406,317.1934,7348.0
2020-07-28 12:30:00,335.99,337.12,335.98,336.19,6960.0,316.967,318.033,316.9576,317.1557,6960.0
2020-07-28 13:00:00,336.23,337.24,335.86,335.97,11359.0,317.1934,318.1462,316.8444,316.9481,11359.0
2020-07-28 13:30:00,336.12,337.78,336.12,337.24,3808.0,317.0897,318.6557,317.0897,318.1462,3808.0
2020-07-28 14:00:00,337.36,337.61,335.84,336.16,4112.0,318.2594,318.4953,316.8255,317.1274,4112.0
2020-07-28 14:30:00,336.13,336.59,335.91,336.11,5233.0,317.0991,317.533,316.8915,317.0802,5233.0
2020-07-28 15:00:00,336.0,336.03,334.65,334.69,6150.0,316.9764,317.0047,315.7029,315.7406,6150.0
2020-07-28 15:30:00,334.56,335.04,333.52,333.86,36670.0,315.618,316.0708,314.6369,314.9576,36670.0
2020-07-29 09:30:00,335.21,338.27,335.21,336.37,9266.0,316.2312,319.1179,316.2312,317.3255,9266.0
2020-07-29 10:00:00,335.89,341.04,335.89,340.05,10581.0,316.8727,321.7311,316.8727,320.7971,10581.0
2020-07-29 10:30:00,340.36,343.18,339.79,343.16,9110.0,321.0896,323.7499,320.5519,323.7311,9110.0
2020-07-29 11:00:00,342.81,342.81,341.52,342.04,6872.0,323.4009,323.4009,322.1839,322.6745,6872.0
2020-07-29 11:30:00,342.13,342.33,340.9,341.14,5105.0,322.7594,322.9481,321.599,321.8254,5105.0
2020-07-29 12:00:00,340.95,341.26,340.24,340.25,5926.0,321.6462,321.9386,320.9764,320.9858,5926.0
2020-07-29 12:30:00,340.31,340.92,340.11,340.35,7778.0,321.0424,321.6179,320.8537,321.0802,7778.0
2020-07-29 13:00:00,340.36,340.56,339.99,340.56,12954.0,321.0896,321.2783,320.7405,321.2783,12954.0
2020-07-29 13:30:00,340.61,340.75,339.97,340.16,9855.0,321.3254,321.4575,320.7217,320.9009,9855.0
2020-07-29 14:00:00,339.95,340.78,339.48,340.11,8708.0,320.7028,321.4858,320.2594,320.8537,8708.0
2020-07-29 14:30:00,340.08,341.05,339.35,340.02,10088.0,320.8254,321.7405,320.1368,320.7688,10088.0
2020-07-29 15:00:00,339.87,340.92,339.57,340.4,13379.0,320.6273,321.6179,320.3443,321.1273,13379.0
2020-07-29 15:30:00,340.22,341.38,339.97,340.58,45696.0,320.9575,322.0518,320.7217,321.2971,45696.0
2020-07-30 09:30:00,336.33,336.33,333.61,333.7,5460.0,317.2878,317.2878,314.7218,314.8067,5460.0
2020-07-30 10:00:00,333.14,334.73,333.1,333.79,8039.0,314.2784,315.7784,314.2406,314.8916,8039.0
2020-07-30 10:30:00,334.13,337.26,334.1,336.99,11352.0,315.2123,318.1651,315.184,317.9104,11352.0
2020-07-30 11:00:00,336.87,339.88,336.86,338.74,8068.0,317.7972,320.6368,317.7878,319.5613,8068.0
2020-07-30 11:30:00,338.94,339.87,337.77,337.77,4054.0,319.75,320.6273,318.6462,318.6462,4054.0
2020-07-30 12:00:00,338.15,338.72,337.37,338.0,5866.0,319.0047,319.5424,318.2689,318.8632,5866.0
2020-07-30 12:30:00,337.87,338.22,337.48,337.82,3425.0,318.7406,319.0708,318.3727,318.6934,3425.0
2020-07-30 13:00:00,338.35,338.65,336.92,336.92,2442.0,319.1934,319.4764,317.8444,317.8444,2442.0
2020-07-30 13:30:00,336.54,337.91,336.5,337.49,4980.0,317.4859,318.7783,317.4481,318.3821,4980.0
2020-07-30 14:00:00,337.77,338.25,337.32,337.99,7082.0,318.6462,319.0991,318.2217,318.8538,7082.0
2020-07-30 14:30:00,337.97,339.8,337.94,339.56,5001.0,318.8349,320.5613,318.8066,320.3349,5001.0
2020-07-30 15:00:00,339.43,340.07,338.97,339.65,7324.0,320.2122,320.816,319.7783,320.4198,7324.0
2020-07-30 15:30:00,339.67,340.48,339.13,339.79,33201.0,320.4387,321.2028,319.9292,320.5519,33201.0
2020-07-31 09:30:00,340.19,340.19,336.91,337.82,14470.0,320.9292,320.9292,317.8349,318.6934,14470.0
2020-07-31 10:00:00,338.02,341.55,338.02,339.59,16883.0,318.8821,322.2122,318.8821,320.3632,16883.0
2020-07-31 10:30:00,339.53,339.85,337.24,337.96,7194.0,320.3066,320.6085,318.1462,318.8255,7194.0
2020-07-31 11:00:00,338.45,339.59,337.29,339.13,7949.0,319.2877,320.3632,318.1934,319.9292,7949.0
2020-07-31 11:30:00,339.29,339.34,337.66,338.69,9290.0,320.0802,320.1273,318.5425,319.5141,9290.0
2020-07-31 12:00:00,338.66,339.26,337.77,338.63,14259.0,319.4858,320.0519,318.6462,319.4575,14259.0
2020-07-31 12:30:00,338.55,339.23,337.68,338.53,8254.0,319.3821,320.0236,318.5613,319.3632,8254.0
2020-07-31 13:00:00,338.52,339.31,337.73,338.35,6812.0,319.3538,320.099,318.6085,319.1934,6812.0
2020-07-31 13:30:00,338.59,338.66,336.41,336.71,11207.0,319.4198,319.4858,317.3632,317.6462,11207.0
2020-07-31 14:00:00,336.85,337.2,335.16,335.88,10663.0,317.7783,318.1085,316.184,316.8632,10663.0
2020-07-31 14:30:00,336.05,338.31,335.79,338.28,11593.0,317.0236,319.1557,316.7783,319.1274,11593.0
2020-07-31 15:00:00,338.31,339.46,338.31,339.07,11546.0,319.1557,320.2405,319.1557,319.8726,11546.0
2020-07-31 15:30:00,339.27,341.72,338.82,341.72,38079.0,320.0613,322.3726,319.6368,322.3726,38079.0
2020-08-03 09:30:00,342.92,345.8,342.92,345.44,4659.0,323.5047,326.2216,323.5047,325.882,4659.0
2020-08-03 10:00:00,345.65,345.84,343.38,343.38,6041.0,326.0801,326.2593,323.9386,323.9386,6041.0
2020-08-03 10:30:00,343.52,344.42,342.41,342.41,6195.0,324.0707,324.9197,323.0235,323.0235,6195.0
2020-08-03 11:00:00,342.36,343.99,341.88,343.92,7601.0,322.9764,324.5141,322.5235,324.448,7601.0
2020-08-03 11:30:00,343.79,345.06,343.78,343.84,7289.0,324.3254,325.5235,324.316,324.3726,7289.0
2020-08-03 12:00:00,343.68,345.24,343.67,344.24,5744.0,324.2216,325.6933,324.2122,324.7499,5744.0
2020-08-03 12:30:00,344.16,344.34,343.67,343.67,3837.0,324.6744,324.8443,324.2122,324.2122,3837.0
2020-08-03 13:00:00,343.94,344.27,343.47,343.81,4330.0,324.4669,324.7782,324.0235,324.3443,4330.0
2020-08-03 13:30:00,343.69,343.94,342.72,342.95,1315.0,324.2311,324.4669,323.316,323.533,1315.0
2020-08-03 14:00:00,343.07,343.47,342.99,343.09,2600.0,323.6462,324.0235,323.5707,323.665,2600.0
2020-08-03 14:30:00,343.2,343.68,342.66,342.66,2356.0,323.7688,324.2216,323.2594,323.2594,2356.0
2020-08-03 15:00:00,342.76,343.03,342.19,342.28,2853.0,323.3537,323.6084,322.816,322.9009,2853.0
2020-08-03 15:30:00,342.66,343.18,341.95,342.19,16731.0,323.2594,323.7499,322.5896,322.816,16731.0
2020-08-04 09:30:00,341.04,342.92,339.81,339.85,13069.0,321.7311,323.5047,320.5707,320.6085,13069.0
2020-08-04 10:00:00,339.66,340.93,338.76,338.76,3426.0,320.4292,321.6273,319.5802,319.5802,3426.0
2020-08-04 10:30:00,339.27,341.52,339.27,341.36,16249.0,320.0613,322.1839,320.0613,322.033,16249.0
2020-08-04 11:00:00,341.27,341.91,340.71,341.91,2837.0,321.9481,322.5518,321.4198,322.5518,2837.0
2020-08-04 11:30:00,341.9,341.9,339.87,340.16,6668.0,322.5424,322.5424,320.6273,320.9009,6668.0
2020-08-04 12:00:00,339.94,339.97,339.17,339.5,6160.0,320.6934,320.7217,319.967,320.2783,6160.0
2020-08-04 12:30:00,339.58,339.87,339.04,339.8,5635.0,320.3538,320.6273,319.8443,320.5613,5635.0
2020-08-04 13:00:00,339.87,340.36,339.74,340.18,2847.0,320.6273,321.0896,320.5047,320.9198,2847.0
2020-08-04 13:30:00,340.08,340.08,338.77,338.78,5365.0,320.8254,320.8254,319.5896,319.5991,5365.0
2020-08-04 14:00:00,338.75,339.0,337.93,338.01,5907.0,319.5707,319.8066,318.7972,318.8726,5907.0
2020-08-04 14:30:00,337.99,338.43,337.69,338.23,6458.0,318.8538,319.2689,318.5708,319.0802,6458.0
2020-08-04 15:00:00,338.5,339.26,338.36,338.84,7099.0,319.3349,320.0519,319.2028,319.6557,7099.0
2020-08-04 15:30:00,338.8,339.25,338.35,338.52,34533.0,319.6179,320.0424,319.1934,319.3538,34533.0
2020-08-05 09:30:00,340.43,341.25,339.37,339.37,11987.0,321.1556,321.9292,320.1556,320.1556,11987.0
2020-08-05 10:00:00,339.09,339.62,337.92,338.28,4400.0,319.8915,320.3915,318.7877,319.1274,4400.0
2020-08-05 10:30:00,338.53,338.97,336.91,338.04,11736.0,319.3632,319.7783,317.8349,318.9009,11736.0
2020-08-05 11:00:00,338.46,339.88,338.3,338.93,6286.0,319.2972,320.6368,319.1462,319.7406,6286.0
2020-08-05 11:30:00,338.9,339.91,338.53,339.88,6365.0,319.7123,320.6651,319.3632,320.6368,6365.0
2020-08-05 12:00:00,339.79,339.95,337.95,338.81,4464.0,320.5519,320.7028,318.816,319.6274,4464.0
2020-08-05 12:30:00,338.81,340.15,338.81,340.01,4595.0,319.6274,320.8915,319.6274,320.7594,4595.0
2020-08-05 13:00:00,340.22,342.0,339.57,341.73,3935.0,320.9575,322.6367,320.3443,322.382,3935.0
2020-08-05 13:30:00,341.57,342.66,341.5,342.0,3400.0,322.2311,323.2594,322.165,322.6367,3400.0
2020-08-05 14:00:00,342.16,343.52,342.16,343.52,4830.0,322.7877,324.0707,322.7877,324.0707,4830.0
2020-08-05 14:30:00,343.4,344.59,343.34,343.57,9015.0,323.9575,325.0801,323.9009,324.1179,9015.0
2020-08-05 15:00:00,343.67,343.97,343.09,343.11,6359.0,324.2122,324.4952,323.665,323.6839,6359.0
2020-08-05 15:30:00,343.25,344.71,343.23,344.41,36225.0,323.816,325.1933,323.7971,324.9103,36225.0
2020-08-06 09:30:00,344.41,345.39,343.62,344.0,36594.0,324.9103,325.8348,324.165,324.5235,36594.0
2020-08-06 10:00:00,343.97,345.46,343.27,345.46,23464.0,324.4952,325.9008,323.8348,325.9008,23464.0
2020-08-06 10:30:00,345.8,346.79,344.0,344.24,7702.0,326.2216,327.1555,324.5235,324.7499,7702.0
2020-08-06 11:00:00,344.56,345.37,344.55,344.8,3732.0,325.0518,325.8159,325.0424,325.2782,3732.0
2020-08-06 11:30:00,344.67,345.04,343.94,344.68,5122.0,325.1556,325.5046,324.4669,325.165,5122.0
2020-08-06 12:00:00,344.86,345.15,344.67,345.01,8009.0,325.3348,325.6084,325.1556,325.4763,8009.0
2020-08-06 12:30:00,345.25,345.57,344.59,345.57,8452.0,325.7027,326.0046,325.0801,326.0046,8452.0
2020-08-06 13:00:00,345.57,345.57,344.56,345.31,4992.0,326.0046,326.0046,325.0518,325.7593,4992.0
2020-08-06 13:30:00,345.34,346.0,345.02,345.57,6496.0,325.7876,326.4103,325.4858,326.0046,6496.0
2020-08-06 14:00:00,345.62,346.41,345.27,346.1,9357.0,326.0518,326.7971,325.7216,326.5046,9357.0
2020-08-06 14:30:00,346.15,346.5,345.65,346.2,5483.0,326.5518,326.882,326.0801,326.5989,5483.0
2020-08-06 15:00:00,346.09,346.43,345.6,346.41,10151.0,326.4952,326.8159,326.0329,326.7971,10151.0
2020-08-06 15:30:00,346.55,346.88,345.71,346.88,34352.0,326.9291,327.2404,326.1367,327.2404,34352.0
2020-08-07 09:30:00,345.4,346.66,345.4,346.39,5849.0,327.2712,328.465,327.2712,328.2092,5849.0
2020-08-07 10:00:00,346.18,346.35,343.38,344.32,4560.0,328.0102,328.1713,325.3572,326.2479,4560.0
2020-08-07 10:30:00,344.11,345.44,344.09,345.44,3913.0,326.0489,327.3091,326.0299,327.3091,3913.0
2020-08-07 11:00:00,345.41,346.14,343.99,344.45,4400.0,327.2806,327.9723,325.9352,326.371,4400.0
2020-08-07 11:30:00,344.46,345.78,344.46,344.62,3780.0,326.3805,327.6312,326.3805,326.5321,3780.0
2020-08-07 12:00:00,344.32,345.84,344.32,345.68,4784.0,326.2479,327.6881,326.2479,327.5365,4784.0
2020-08-07 12:30:00,345.52,347.0,345.42,346.03,5857.0,327.3849,328.7872,327.2901,327.8681,5857.0
2020-08-07 13:00:00,346.23,347.64,345.83,347.63,4900.0,328.0576,329.3936,327.6786,329.3841,4900.0
2020-08-07 13:30:00,347.45,348.12,346.89,347.0,5683.0,329.2136,329.8484,328.683,328.7872,5683.0
2020-08-07 14:00:00,347.12,347.45,346.42,346.69,6219.0,328.9009,329.2136,328.2376,328.4935,6219.0
2020-08-07 14:30:00,346.21,347.87,346.21,347.65,6257.0,328.0387,329.6115,328.0387,329.4031,6257.0
2020-08-07 15:00:00,347.6,348.1,347.28,347.55,8118.0,329.3557,329.8295,329.0525,329.3083,8118.0
2020-08-07 15:30:00,347.64,349.51,347.33,349.51,32033.0,329.3936,331.1655,329.0999,331.1655,32033.0
2020-08-10 09:30:00,348.5,349.28,347.92,349.08,3876.0,330.2085,330.9475,329.6589,330.758,3876.0
2020-08-10 10:00:00,348.77,351.14,348.65,351.14,7099.0,330.4643,332.7099,330.3506,332.7099,7099.0
2020-08-10 10:30:00,351.1,352.45,350.79,351.68,5536.0,332.672,333.9511,332.3783,333.2216,5536.0
2020-08-10 11:00:00,351.52,352.72,351.49,352.28,3902.0,333.07,334.207,333.0415,333.7901,3902.0
2020-08-10 11:30:00,352.16,352.38,351.35,351.94,6046.0,333.6764,333.8848,332.9089,333.4679,6046.0
2020-08-10 12:00:00,351.84,352.43,351.78,352.12,5815.0,333.3732,333.9322,333.3163,333.6385,5815.0
2020-08-10 12:30:00,352.16,352.51,351.8,351.94,4456.0,333.6764,334.008,333.3353,333.4679,4456.0
2020-08-10 13:00:00,351.96,352.19,351.56,351.85,3250.0,333.4869,333.7048,333.1079,333.3826,3250.0
2020-08-10 13:30:00,351.7,353.41,351.47,353.38,4649.0,333.2405,334.8608,333.0226,334.8323,4649.0
2020-08-10 14:00:00,353.45,353.74,352.71,353.22,4777.0,334.8987,335.1734,334.1975,334.6807,4777.0
2020-08-10 14:30:00,353.35,353.35,351.81,351.81,7511.0,334.8039,334.8039,333.3447,333.3447,7511.0
2020-08-10 15:00:00,352.05,353.19,352.05,352.36,6972.0,333.5721,334.6523,333.5721,333.8659,6972.0
2020-08-10 15:30:00,352.3,352.39,351.22,352.21,23133.0,333.809,333.8943,332.7857,333.7237,23133.0
2020-08-11 09:30:00,352.07,356.08,352.07,354.62,23920.0,333.5911,337.3906,333.5911,336.0072,23920.0
2020-08-11 10:00:00,354.99,355.33,352.24,353.09,12764.0,336.3578,336.68,333.7522,334.5576,12764.0
2020-08-11 10:30:00,352.86,354.36,352.78,353.95,10902.0,334.3396,335.7609,334.2638,335.3724,10902.0
2020-08-11 11:00:00,354.13,354.82,353.6,354.27,9615.0,335.543,336.1968,335.0408,335.6756,9615.0
2020-08-11 11:30:00,354.07,354.33,353.27,353.56,5514.0,335.4861,335.7325,334.7281,335.0029,5514.0
2020-08-11 12:00:00,353.74,355.47,353.55,355.47,9945.0,335.1734,336.8126,334.9934,336.8126,9945.0
2020-08-11 12:30:00,355.5,356.49,354.48,355.0,11058.0,336.8411,337.7791,335.8746,336.3673,11058.0
2020-08-11 13:00:00,354.8,356.37,353.9,356.37,6838.0,336.1778,337.6654,335.325,337.6654,6838.0
2020-08-11 13:30:00,356.49,356.78,355.8,356.1,6287.0,337.7791,338.0539,337.1253,337.4096,6287.0
2020-08-11 14:00:00,356.23,356.26,353.87,353.88,8337.0,337.5327,337.5612,335.2966,335.3061,8337.0
2020-08-11 14:30:00,353.91,354.99,353.41,354.99,9014.0,335.3345,336.3578,334.8608,336.3578,9014.0
2020-08-11 15:00:00,354.85,355.04,352.34,353.38,8244.0,336.2252,336.4052,333.8469,334.8323,8244.0
2020-08-11 15:30:00,353.7,353.7,351.4,352.98,34616.0,335.1355,335.1355,332.9563,334.4533,34616.0
2020-08-12 09:30:00,354.69,354.77,353.15,353.16,5694.0,336.0736,336.1494,334.6144,334.6239,5694.0
2020-08-12 10:00:00,353.09,355.11,352.76,355.11,4860.0,334.5576,336.4715,334.2449,336.4715,4860.0
2020-08-12 10:30:00,355.4,357.02,355.26,356.47,5381.0,336.7463,338.2813,336.6137,337.7601,5381.0
2020-08-12 11:00:00,356.58,357.08,356.23,357.03,7927.0,337.8644,338.3381,337.5327,338.2908,7927.0
2020-08-12 11:30:00,357.05,357.05,355.93,356.41,2301.0,338.3097,338.3097,337.2485,337.7033,2301.0
2020-08-12 12:00:00,356.58,357.7,356.58,357.46,3547.0,337.8644,338.9256,337.8644,338.6982,3547.0
2020-08-12 12:30:00,357.48,358.06,357.34,357.91,2930.0,338.7171,339.2667,338.5845,339.1246,2930.0
2020-08-12 13:00:00,357.77,357.9,356.07,356.12,5424.0,338.9919,339.1151,337.3811,337.4285,5424.0
2020-08-12 13:30:00,355.92,356.75,355.58,356.38,3000.0,337.239,338.0255,336.9169,337.6749,3000.0
2020-08-12 14:00:00,356.51,356.68,356.04,356.04,2100.0,337.798,337.9591,337.3527,337.3527,2100.0
2020-08-12 14:30:00,355.89,356.25,355.43,355.65,3300.0,337.2106,337.5517,336.7747,336.9832,3300.0
2020-08-12 15:00:00,355.48,355.98,355.33,355.9,4312.0,336.8221,337.2959,336.68,337.2201,4312.0
2020-08-12 15:30:00,355.75,355.94,355.0,355.7,21347.0,337.0779,337.258,336.3673,337.0306,21347.0
2020-08-13 09:30:00,353.95,354.4,352.87,353.61,4577.0,335.3724,335.7988,334.3491,335.0503,4577.0
2020-08-13 10:00:00,353.29,353.85,352.45,352.45,700.0,334.7471,335.2777,333.9511,333.9511,700.0
2020-08-13 10:30:00,351.91,352.97,351.39,352.76,5114.0,333.4395,334.4439,332.9468,334.2449,5114.0
2020-08-13 11:00:00,352.92,354.86,352.92,354.14,2426.0,334.3965,336.2347,334.3965,335.5524,2426.0
2020-08-13 11:30:00,354.35,354.35,353.08,353.16,700.0,335.7514,335.7514,334.5481,334.6239,700.0
2020-08-13 12:00:00,353.47,354.28,353.18,354.03,4500.0,334.9176,335.6851,334.6428,335.4482,4500.0
2020-08-13 12:30:00,354.34,354.64,353.5,353.5,2123.0,335.7419,336.0262,334.946,334.946,2123.0
2020-08-13 13:00:00,353.84,353.84,353.31,353.31,4660.0,335.2682,335.2682,334.766,334.766,4660.0
2020-08-13 13:30:00,353.27,353.61,353.11,353.61,930.0,334.7281,335.0503,334.5765,335.0503,930.0
2020-08-13 14:00:00,353.38,353.39,351.64,352.16,2690.0,334.8323,334.8418,333.1837,333.6764,2690.0
2020-08-13 14:30:00,352.31,352.31,350.52,351.12,1997.0,333.8185,333.8185,332.1224,332.691,1997.0
2020-08-13 15:00:00,351.3,352.6,351.0,352.34,1619.0,332.8615,334.0933,332.5772,333.8469,1619.0
2020-08-13 15:30:00,352.3,352.71,351.91,352.14,12934.0,333.809,334.1975,333.4395,333.6574,12934.0
2020-08-14 09:30:00,351.25,352.2,348.36,352.19,5687.0,332.8141,333.7143,330.0758,333.7048,5687.0
2020-08-14 10:00:00,351.79,352.52,351.42,351.99,4140.0,333.3258,334.0175,332.9752,333.5153,4140.0
2020-08-14 10:30:00,352.36,352.62,352.07,352.38,2000.0,333.8659,334.1122,333.5911,333.8848,2000.0
2020-08-14 11:00:00,352.17,352.97,352.07,352.81,3900.0,333.6858,334.4439,333.5911,334.2922,3900.0
2020-08-14 11:30:00,353.19,354.19,352.83,353.71,2900.0,334.6523,335.5998,334.3112,335.145,2900.0
2020-08-14 12:00:00,353.75,354.32,353.5,353.5,1609.0,335.1829,335.723,334.946,334.946,1609.0
2020-08-14 12:30:00,353.27,353.85,352.67,352.71,1971.0,334.7281,335.2777,334.1596,334.1975,1971.0
2020-08-14 13:00:00,352.88,353.12,352.5,352.66,1464.0,334.3586,334.586,333.9985,334.1501,1464.0
2020-08-14 13:30:00,353.0,353.07,352.55,352.82,1000.0,334.4723,334.5386,334.0459,334.3017,1000.0
2020-08-14 14:00:00,352.62,352.87,352.42,352.46,2826.0,334.1122,334.3491,333.9227,333.9606,2826.0
2020-08-14 14:30:00,352.16,352.28,351.44,351.44,2100.0,333.6764,333.7901,332.9942,332.9942,2100.0
2020-08-14 15:00:00,351.25,351.44,350.16,350.34,3813.0,332.8141,332.9942,331.7813,331.9519,3813.0
2020-08-14 15:30:00,350.25,351.38,349.6,351.38,24667.0,331.8666,332.9373,331.2507,332.9373,24667.0
2020-08-17 09:30:00,350.16,353.56,350.16,352.91,4704.0,331.7813,335.0029,331.7813,334.387,4704.0
2020-08-17 10:00:00,352.01,352.91,350.61,352.82,5340.0,333.5342,334.387,332.2077,334.3017,5340.0
2020-08-17 10:30:00,352.25,353.85,352.0,353.85,2472.0,333.7616,335.2777,333.5248,335.2777,2472.0
2020-08-17 11:00:00,353.74,354.16,352.93,353.94,3503.0,335.1734,335.5714,334.406,335.3629,3503.0
2020-08-17 11:30:00,354.2,354.21,352.96,353.75,2824.0,335.6093,335.6188,334.4344,335.1829,2824.0
2020-08-17 12:00:00,353.76,353.97,352.39,353.74,2512.0,335.1924,335.3914,333.8943,335.1734,2512.0
2020-08-17 12:30:00,353.13,353.47,352.14,352.14,4911.0,334.5955,334.9176,333.6574,333.6574,4911.0
2020-08-17 13:00:00,352.23,352.23,350.38,351.31,6752.0,333.7427,333.7427,331.9898,332.871,6752.0
2020-08-17 13:30:00,350.98,352.16,350.43,351.04,9300.0,332.5583,333.6764,332.0372,332.6151,9300.0
2020-08-17 14:00:00,351.11,351.3,349.56,350.32,5351.0,332.6815,332.8615,331.2128,331.9329,5351.0
2020-08-17 14:30:00,350.89,350.89,348.92,349.29,5839.0,332.473,332.473,330.6064,330.957,5839.0
2020-08-17 15:00:00,349.45,350.68,348.57,350.63,10685.0,331.1086,332.274,330.2748,332.2267,10685.0
2020-08-17 15:30:00,350.52,352.64,350.52,351.62,27213.0,332.1224,334.1312,332.1224,333.1647,27213.0
2020-08-18 09:30:00,352.86,353.36,352.17,352.32,7227.0,334.3396,334.8134,333.6858,333.828,7227.0
2020-08-18 10:00:00,352.97,355.36,352.97,354.48,2315.0,334.4439,336.7084,334.4439,335.8746,2315.0
2020-08-18 10:30:00,354.14,354.86,353.33,353.34,11194.0,335.5524,336.2347,334.785,334.7944,11194.0
2020-08-18 11:00:00,353.56,353.77,352.64,353.11,5230.0,335.0029,335.2019,334.1312,334.5765,5230.0
2020-08-18 11:30:00,353.27,353.77,353.08,353.77,6852.0,334.7281,335.2019,334.5481,335.2019,6852.0
2020-08-18 12:00:00,354.19,354.48,352.48,353.03,5081.0,335.5998,335.8746,333.9796,334.5007,5081.0
2020-08-18 12:30:00,353.19,354.08,352.56,353.82,4613.0,334.6523,335.4956,334.0554,335.2492,4613.0
2020-08-18 13:00:00,353.81,354.25,353.51,353.97,2400.0,335.2398,335.6567,334.9555,335.3914,2400.0
2020-08-18 13:30:00,354.13,354.32,353.53,353.79,3501.0,335.543,335.723,334.9745,335.2208,3501.0
2020-08-18 14:00:00,353.82,353.99,353.54,353.76,3534.0,335.2492,335.4103,334.9839,335.1924,3534.0
2020-08-18 14:30:00,353.49,353.7,352.6,353.27,3424.0,334.9366,335.1355,334.0933,334.7281,3424.0
2020-08-18 15:00:00,353.19,353.5,352.56,352.56,11284.0,334.6523,334.946,334.0554,334.0554,11284.0
2020-08-18 15:30:00,352.75,353.56,352.47,353.3,25473.0,334.2354,335.0029,333.9701,334.7565,25473.0
2020-08-19 09:30:00,354.88,354.88,350.39,353.48,7069.0,336.2536,336.2536,331.9993,334.9271,7069.0
2020-08-19 10:00:00,354.47,354.47,353.43,354.22,3093.0,335.8651,335.8651,334.8797,335.6282,3093.0
2020-08-19 10:30:00,354.0,355.51,353.89,355.13,2105.0,335.4198,336.8505,335.3156,336.4905,2105.0
2020-08-19 11:00:00,354.11,354.28,353.4,353.8,3035.0,335.524,335.6851,334.8513,335.2303,3035.0
2020-08-19 11:30:00,354.17,354.67,353.83,353.83,1336.0,335.5809,336.0546,335.2587,335.2587,1336.0
2020-08-19 12:00:00,353.81,354.44,353.76,354.25,2210.0,335.2398,335.8367,335.1924,335.6567,2210.0
2020-08-19 12:30:00,354.03,354.03,352.93,353.05,2200.0,335.4482,335.4482,334.406,334.5197,2200.0
2020-08-19 13:00:00,352.9,353.11,352.74,352.9,1400.0,334.3775,334.5765,334.2259,334.3775,1400.0
2020-08-19 13:30:00,352.62,352.83,351.91,352.46,1818.0,334.1122,334.3112,333.4395,333.9606,1818.0
2020-08-19 14:00:00,352.69,352.69,351.6,352.0,1938.0,334.1785,334.1785,333.1458,333.5248,1938.0
2020-08-19 14:30:00,351.79,352.66,351.78,352.5,2145.0,333.3258,334.1501,333.3163,333.9985,2145.0
2020-08-19 15:00:00,352.42,352.59,351.13,351.13,1801.0,333.9227,334.0838,332.7004,332.7004,1801.0
2020-08-19 15:30:00,351.35,351.91,350.22,350.82,13808.0,332.9089,333.4395,331.8382,332.4067,13808.0
2020-08-20 09:30:00,349.54,351.66,349.03,351.12,5124.0,331.1939,333.2026,330.7106,332.691,5124.0
2020-08-20 10:00:00,351.11,355.65,350.91,355.32,9066.0,332.6815,336.9832,332.492,336.6705,9066.0
2020-08-20 10:30:00,355.03,355.03,353.24,353.24,1505.0,336.3957,336.3957,334.6997,334.6997,1505.0
2020-08-20 11:00:00,353.12,353.85,353.01,353.35,2400.0,334.586,335.2777,334.4818,334.8039,2400.0
2020-08-20 11:30:00,353.26,354.23,353.18,354.0,2796.0,334.7186,335.6377,334.6428,335.4198,2796.0
2020-08-20 12:00:00,353.88,354.33,353.42,353.42,1701.0,335.3061,335.7325,334.8702,334.8702,1701.0
2020-08-20 12:30:00,353.76,353.76,353.31,353.57,1656.0,335.1924,335.1924,334.766,335.0124,1656.0
2020-08-20 13:00:00,353.64,353.65,352.98,353.2,4367.0,335.0787,335.0882,334.4533,334.6618,4367.0
2020-08-20 13:30:00,353.37,354.45,353.37,353.74,2340.0,334.8229,335.8462,334.8229,335.1734,2340.0
2020-08-20 14:00:00,353.47,354.31,353.46,354.11,903.0,334.9176,335.7135,334.9081,335.524,903.0
2020-08-20 14:30:00,354.17,354.35,353.82,354.16,2400.0,335.5809,335.7514,335.2492,335.5714,2400.0
2020-08-20 15:00:00,354.02,354.69,353.42,353.42,2994.0,335.4387,336.0736,334.8702,334.8702,2994.0
2020-08-20 15:30:00,353.38,354.42,353.26,354.25,15712.0,334.8323,335.8177,334.7186,335.6567,15712.0
2020-08-21 09:30:00,353.24,354.99,352.91,354.14,10479.0,334.6997,336.3578,334.387,335.5524,10479.0
2020-08-21 10:00:00,354.49,355.45,352.75,352.84,5304.0,335.8841,336.7937,334.2354,334.3207,5304.0
2020-08-21 10:30:00,352.76,353.49,352.23,352.86,2274.0,334.2449,334.9366,333.7427,334.3396,2274.0
2020-08-21 11:00:00,352.3,353.01,352.07,352.07,2200.0,333.809,334.4818,333.5911,333.5911,2200.0
2020-08-21 11:30:00,352.48,352.81,352.01,352.54,2281.0,333.9796,334.2922,333.5342,334.0364,2281.0
2020-08-21 12:00:00,352.77,353.13,351.88,352.05,5956.0,334.2543,334.5955,333.4111,333.5721,5956.0
2020-08-21 12:30:00,352.07,352.73,350.67,350.91,7478.0,333.5911,334.2164,332.2646,332.492,7478.0
2020-08-21 13:00:00,351.19,351.75,350.64,350.95,2889.0,332.7573,333.2879,332.2361,332.5299,2889.0
2020-08-21 13:30:00,351.8,351.83,351.22,351.7,4832.0,333.3353,333.3637,332.7857,333.2405,4832.0
2020-08-21 14:00:00,351.69,352.68,351.37,351.82,4410.0,333.231,334.1691,332.9278,333.3542,4410.0
2020-08-21 14:30:00,352.23,352.97,351.68,352.51,4342.0,333.7427,334.4439,333.2216,334.008,4342.0
2020-08-21 15:00:00,352.7,354.0,352.57,353.74,7714.0,334.188,335.4198,334.0648,335.1734,7714.0
2020-08-21 15:30:00,353.75,353.75,351.94,352.82,17781.0,335.1829,335.1829,333.4679,334.3017,17781.0
2020-08-24 09:30:00,352.33,353.72,350.18,351.54,17439.0,333.8374,335.1545,331.8003,333.0889,17439.0
2020-08-24 10:00:00,351.77,352.49,350.68,350.68,8420.0,333.3068,333.989,332.274,332.274,8420.0
2020-08-24 10:30:00,351.19,351.39,350.0,351.27,12087.0,332.7573,332.9468,331.6297,332.8331,12087.0
2020-08-24 11:00:00,351.54,351.54,350.54,350.54,6237.0,333.0889,333.0889,332.1414,332.1414,6237.0
2020-08-24 11:30:00,350.77,350.97,348.43,348.78,10580.0,332.3593,332.5488,330.1421,330.4738,10580.0
2020-08-24 12:00:00,348.98,349.33,348.19,348.55,10046.0,330.6633,330.9949,329.9147,330.2558,10046.0
2020-08-24 12:30:00,348.69,349.2,347.18,347.75,6781.0,330.3885,330.8717,328.9577,329.4978,6781.0
2020-08-24 13:00:00,347.76,348.22,346.03,346.54,10039.0,329.5073,329.9432,327.8681,328.3513,10039.0
2020-08-24 13:30:00,346.7,347.53,346.63,347.23,7648.0,328.5029,329.2894,328.4366,329.0051,7648.0
2020-08-24 14:00:00,347.21,348.02,346.89,347.54,11576.0,328.9862,329.7537,328.683,329.2989,11576.0
2020-08-24 14:30:00,347.25,348.06,346.42,347.04,11899.0,329.0241,329.7916,328.2376,328.8251,11899.0
2020-08-24 15:00:00,346.83,347.94,346.83,347.92,11538.0,328.6261,329.6779,328.6261,329.6589,11538.0
2020-08-24 15:30:00,347.87,349.16,347.69,349.16,32832.0,329.6115,330.8338,329.441,330.8338,32832.0
2020-08-25 09:30:00,351.13,355.36,350.79,355.22,12652.0,332.7004,336.7084,332.3783,336.5758,12652.0
2020-08-25 10:00:00,355.23,355.48,352.33,353.71,12196.0,336.5852,336.8221,333.8374,335.145,12196.0
2020-08-25 10:30:00,353.29,353.29,351.56,352.16,7825.0,334.7471,334.7471,333.1079,333.6764,7825.0
2020-08-25 11:00:00,352.16,352.16,350.61,351.12,9083.0,333.6764,333.6764,332.2077,332.691,9083.0
2020-08-25 11:30:00,350.91,352.64,350.75,352.08,5630.0,332.492,334.1312,332.3404,333.6006,5630.0
2020-08-25 12:00:00,352.08,352.57,351.49,351.82,5259.0,333.6006,334.0648,333.0415,333.3542,5259.0
2020-08-25 12:30:00,350.93,351.87,350.93,351.56,4243.0,332.5109,333.4016,332.5109,333.1079,4243.0
2020-08-25 13:00:00,351.44,351.74,351.1,351.74,4200.0,332.9942,333.2784,332.672,333.2784,4200.0
2020-08-25 13:30:00,351.85,352.38,351.62,351.84,6667.0,333.3826,333.8848,333.1647,333.3732,6667.0
2020-08-25 14:00:00,351.7,352.83,351.69,352.54,6928.0,333.2405,334.3112,333.231,334.0364,6928.0
2020-08-25 14:30:00,352.43,352.96,352.43,352.68,6612.0,333.9322,334.4344,333.9322,334.1691,6612.0
2020-08-25 15:00:00,352.63,353.74,352.34,353.39,10999.0,334.1217,335.1734,333.8469,334.8418,10999.0
2020-08-25 15:30:00,353.34,355.03,353.21,354.66,37366.0,334.7944,336.3957,334.6713,336.0451,37366.0
2020-08-26 09:30:00,352.23,359.37,352.23,359.29,17758.0,333.7427,340.5079,333.7427,340.4321,17758.0
2020-08-26 10:00:00,359.04,363.4,359.04,363.4,12949.0,340.1953,344.3264,340.1953,344.3264,12949.0
2020-08-26 10:30:00,363.66,365.66,363.24,363.58,18133.0,344.5728,346.4678,344.1748,344.497,18133.0
2020-08-26 11:00:00,363.63,363.67,360.68,361.0,6790.0,344.5443,344.5822,341.7492,342.0524,6790.0
2020-08-26 11:30:00,360.75,361.06,359.88,360.56,8030.0,341.8155,342.1092,340.9912,341.6355,8030.0
2020-08-26 12:00:00,360.84,361.89,360.63,361.07,5424.0,341.9008,342.8957,341.7018,342.1187,5424.0
2020-08-26 12:30:00,360.93,362.48,360.24,362.42,21440.0,341.9861,343.4547,341.3323,343.3979,21440.0
2020-08-26 13:00:00,362.27,362.55,361.21,361.22,7480.0,343.2557,343.521,342.2514,342.2608,7480.0
2020-08-26 13:30:00,361.3,361.88,360.94,361.87,6354.0,342.3366,342.8862,341.9955,342.8767,6354.0
2020-08-26 14:00:00,362.0,363.62,362.0,363.01,12603.0,342.9999,344.5349,342.9999,343.9569,12603.0
2020-08-26 14:30:00,363.49,363.5,362.76,362.95,8160.0,344.4117,344.4212,343.72,343.9,8160.0
2020-08-26 15:00:00,362.97,363.33,362.04,362.17,10035.0,343.919,344.2601,343.0378,343.161,10035.0
2020-08-26 15:30:00,362.21,362.33,361.18,361.55,28227.0,343.1989,343.3126,342.2229,342.5735,28227.0
2020-08-27 09:30:00,361.42,365.82,361.2,365.34,14069.0,342.4503,346.6194,342.2419,346.1646,14069.0
2020-08-27 10:00:00,365.36,366.25,361.88,362.58,10656.0,346.1835,347.0268,342.8862,343.5495,10656.0
2020-08-27 10:30:00,362.84,365.11,362.74,364.76,7803.0,343.7958,345.9467,343.7011,345.615,7803.0
2020-08-27 11:00:00,365.02,365.02,362.73,362.73,5572.0,345.8614,345.8614,343.6916,343.6916,5572.0
2020-08-27 11:30:00,362.62,364.18,362.62,364.0,3727.0,343.5874,345.0655,343.5874,344.8949,3727.0
2020-08-27 12:00:00,364.05,364.05,361.91,361.91,6020.0,344.9423,344.9423,342.9146,342.9146,6020.0
2020-08-27 12:30:00,361.78,362.18,361.19,361.76,6240.0,342.7914,343.1705,342.2324,342.7725,6240.0
2020-08-27 13:00:00,361.8,363.42,361.71,362.97,5056.0,342.8104,344.3454,342.7251,343.919,5056.0
2020-08-27 13:30:00,362.82,363.38,362.0,363.38,5146.0,343.7769,344.3075,342.9999,344.3075,5146.0
2020-08-27 14:00:00,363.55,364.08,363.55,363.88,4250.0,344.4685,344.9707,344.4685,344.7812,4250.0
2020-08-27 14:30:00,363.68,363.84,363.38,363.74,4727.0,344.5917,344.7433,344.3075,344.6486,4727.0
2020-08-27 15:00:00,363.83,363.84,362.81,362.81,4331.0,344.7338,344.7433,343.7674,343.7674,4331.0
2020-08-27 15:30:00,362.79,363.31,361.76,362.54,20999.0,343.7484,344.2411,342.7725,343.5116,20999.0
2020-08-28 09:30:00,361.49,362.99,361.02,361.61,7804.0,342.5167,343.9379,342.0713,342.6304,7804.0
2020-08-28 10:00:00,361.22,364.61,361.22,363.17,6535.0,342.2608,345.4729,342.2608,344.1085,6535.0
2020-08-28 10:30:00,362.87,363.59,362.41,363.48,4400.0,343.8242,344.5064,343.3884,344.4022,4400.0
2020-08-28 11:00:00,363.27,363.44,362.28,363.3,2929.0,344.2032,344.3643,343.2652,344.2317,2929.0
2020-08-28 11:30:00,362.99,363.29,362.27,362.99,3000.0,343.9379,344.2222,343.2557,343.9379,3000.0
2020-08-28 12:00:00,362.66,364.43,362.66,364.21,6478.0,343.6253,345.3024,343.6253,345.0939,6478.0
2020-08-28 12:30:00,364.15,365.13,363.07,365.03,8390.0,345.0371,345.9656,344.0137,345.8709,8390.0
2020-08-28 13:00:00,365.03,365.3,364.68,364.85,3500.0,345.8709,346.1267,345.5392,345.7003,3500.0
2020-08-28 13:30:00,364.8,364.99,364.0,364.66,4627.0,345.6529,345.833,344.8949,345.5203,4627.0
2020-08-28 14:00:00,364.83,365.37,364.27,364.41,6655.0,345.6814,346.193,345.1508,345.2834,6655.0
2020-08-28 14:30:00,364.51,365.79,364.47,365.79,6541.0,345.3782,346.591,345.3403,346.591,6541.0
2020-08-28 15:00:00,365.62,366.53,365.32,365.32,4344.0,346.4299,347.2921,346.1456,346.1456,4344.0
2020-08-28 15:30:00,365.36,366.37,364.88,365.81,27820.0,346.1835,347.1405,345.7287,346.6099,27820.0
2020-08-31 09:30:00,365.0,366.84,363.86,364.0,12859.0,345.8424,347.5859,344.7623,344.8949,12859.0
2020-08-31 10:00:00,364.29,365.67,363.78,365.67,4269.0,345.1697,346.4773,344.6865,346.4773,4269.0
2020-08-31 10:30:00,365.52,368.31,365.52,368.31,6278.0,346.3351,348.9787,346.3351,348.9787,6278.0
2020-08-31 11:00:00,367.9,369.36,366.95,366.96,9406.0,348.5902,349.9736,347.6901,347.6996,9406.0
2020-08-31 11:30:00,367.17,369.15,367.17,367.98,6363.0,347.8985,349.7746,347.8985,348.666,6363.0
2020-08-31 12:00:00,367.89,368.53,367.04,367.31,5743.0,348.5808,349.1872,347.7754,348.0312,5743.0
2020-08-31 12:30:00,367.34,367.34,366.33,366.63,1800.0,348.0596,348.0596,347.1026,347.3869,1800.0
2020-08-31 13:00:00,366.55,367.18,366.38,366.87,7307.0,347.3111,347.908,347.15,347.6143,7307.0
2020-08-31 13:30:00,366.92,367.26,366.72,367.16,3402.0,347.6617,347.9838,347.4722,347.8891,3402.0
2020-08-31 14:00:00,367.0,367.23,365.67,365.86,7048.0,347.7375,347.9554,346.4773,346.6573,7048.0
2020-08-31 14:30:00,365.6,366.67,365.51,366.17,4621.0,346.4109,347.4248,346.3257,346.951,4621.0
2020-08-31 15:00:00,366.38,366.87,366.13,366.77,8300.0,347.15,347.6143,346.9131,347.5195,8300.0
2020-08-31 15:30:00,366.68,367.23,365.14,365.44,39630.0,347.4343,347.9554,345.9751,346.2593,39630.0
2020-09-01 09:30:00,364.25,364.79,362.87,363.88,7536.0,345.1318,345.6435,343.8242,344.7812,7536.0
2020-09-01 10:00:00,364.44,367.3,364.27,366.58,6413.0,345.3118,348.0217,345.1508,347.3395,6413.0
2020-09-01 10:30:00,366.91,366.91,365.06,365.58,5493.0,347.6522,347.6522,345.8993,346.392,5493.0
2020-09-01 11:00:00,365.71,365.9,365.39,365.9,4366.0,346.5152,346.6952,346.212,346.6952,4366.0
2020-09-01 11:30:00,365.85,366.24,365.22,365.85,3834.0,346.6478,347.0174,346.0509,346.6478,3834.0
2020-09-01 12:00:00,365.72,366.19,365.72,366.07,2633.0,346.5246,346.97,346.5246,346.8563,2633.0
2020-09-01 12:30:00,366.4,366.73,366.37,366.37,2000.0,347.169,347.4816,347.1405,347.1405,2000.0
2020-09-01 13:00:00,366.1,366.39,365.19,365.46,4876.0,346.8847,347.1595,346.0225,346.2783,4876.0
2020-09-01 13:30:00,365.6,366.04,365.38,365.44,5698.0,346.4109,346.8279,346.2025,346.2593,5698.0
2020-09-01 14:00:00,365.3,367.24,365.28,366.9,4683.0,346.1267,347.9649,346.1077,347.6427,4683.0
2020-09-01 14:30:00,366.86,367.59,366.77,367.35,3898.0,347.6048,348.2965,347.5195,348.0691,3898.0
2020-09-01 15:00:00,367.22,367.23,366.68,367.23,6240.0,347.9459,347.9554,347.4343,347.9554,6240.0
2020-09-01 15:30:00,366.9,367.76,366.52,367.43,19015.0,347.6427,348.4576,347.2827,348.1449,19015.0
2020-09-02 09:30:00,368.4,369.87,367.1,369.1,5185.0,349.064,350.4568,347.8322,349.7272,5185.0
2020-09-02 10:00:00,369.44,370.62,367.11,368.5,5523.0,350.0494,351.1675,347.8417,349.1587,5523.0
2020-09-02 10:30:00,368.48,369.72,368.29,369.02,3808.0,349.1398,350.3147,348.9598,349.6514,3808.0
2020-09-02 11:00:00,369.34,369.81,368.75,369.26,5054.0,349.9546,350.4,349.3956,349.8788,5054.0
2020-09-02 11:30:00,369.6,369.6,368.31,368.54,9403.0,350.201,350.201,348.9787,349.1966,9403.0
2020-09-02 12:00:00,368.34,368.89,368.17,368.33,6313.0,349.0071,349.5283,348.8461,348.9977,6313.0
2020-09-02 12:30:00,368.12,368.71,367.86,368.65,3526.0,348.7987,349.3577,348.5523,349.3009,3526.0
2020-09-02 13:00:00,368.82,368.82,368.14,368.35,6387.0,349.4619,349.4619,348.8176,349.0166,6387.0
2020-09-02 13:30:00,368.44,368.81,368.04,368.04,8900.0,349.1019,349.4525,348.7229,348.7229,8900.0
2020-09-02 14:00:00,368.02,368.6,367.76,368.15,4975.0,348.7039,349.2535,348.4576,348.8271,4975.0
2020-09-02 14:30:00,368.02,368.58,367.77,368.55,4317.0,348.7039,349.2345,348.4671,349.2061,4317.0
2020-09-02 15:00:00,368.45,369.13,367.96,368.47,13079.0,349.1114,349.7557,348.6471,349.1303,13079.0
2020-09-02 15:30:00,368.44,371.87,368.16,370.24,22208.0,349.1019,352.3519,348.8366,350.8074,22208.0
2020-09-03 09:30:00,371.82,371.82,365.64,365.64,4735.0,352.3045,352.3045,346.4488,346.4488,4735.0
2020-09-03 10:00:00,365.69,366.5,364.5,364.61,4647.0,346.4962,347.2637,345.3687,345.4729,4647.0
2020-09-03 10:30:00,364.71,365.53,364.24,364.59,8205.0,345.5677,346.3446,345.1223,345.454,8205.0
2020-09-03 11:00:00,364.66,364.66,358.62,360.12,5455.0,345.5203,345.5203,339.7973,341.2186,5455.0
2020-09-03 11:30:00,359.94,361.76,359.55,360.79,6389.0,341.048,342.7725,340.6785,341.8534,6389.0
2020-09-03 12:00:00,360.42,361.06,360.3,360.85,3000.0,341.5028,342.1092,341.3891,341.9103,3000.0
2020-09-03 12:30:00,360.29,360.94,358.96,358.96,3500.0,341.3796,341.9955,340.1195,340.1195,3500.0
2020-09-03 13:00:00,358.8,359.37,357.79,359.21,4503.0,339.9679,340.5079,339.0109,340.3563,4503.0
2020-09-03 13:30:00,358.79,359.5,357.59,358.39,3582.0,339.9584,340.6311,338.8214,339.5794,3582.0
2020-09-03 14:00:00,358.48,359.48,358.18,358.99,3386.0,339.6647,340.6122,339.3804,340.1479,3386.0
2020-09-03 14:30:00,359.15,360.52,358.9,358.9,3053.0,340.2995,341.5976,340.0626,340.0626,3053.0
2020-09-03 15:00:00,358.61,358.98,357.52,358.01,3592.0,339.7878,340.1384,338.755,339.2193,3592.0
2020-09-03 15:30:00,358.34,360.45,357.46,360.39,15312.0,339.532,341.5313,338.6982,341.4744,15312.0
2020-09-04 09:30:00,362.0,364.18,359.5,359.63,5731.0,342.9999,345.0655,340.6311,340.7543,5731.0
2020-09-04 10:00:00,360.5,361.43,356.49,356.92,3835.0,341.5786,342.4598,337.7791,338.1865,3835.0
2020-09-04 10:30:00,356.04,357.0,353.36,354.44,12092.0,337.3527,338.2623,334.8134,335.8367,12092.0
2020-09-04 11:00:00,354.11,354.52,351.67,351.67,8053.0,335.524,335.9125,333.2121,333.2121,8053.0
2020-09-04 11:30:00,353.34,354.57,352.15,354.09,14250.0,334.7944,335.9599,333.6669,335.5051,14250.0
2020-09-04 12:00:00,355.14,357.98,355.14,357.98,4837.0,336.5,339.1909,336.5,339.1909,4837.0
2020-09-04 12:30:00,358.2,361.33,357.69,361.05,10353.0,339.3993,342.3651,338.9161,342.0998,10353.0
2020-09-04 13:00:00,360.72,362.03,359.43,359.43,7932.0,341.7871,343.0283,340.5648,340.5648,7932.0
2020-09-04 13:30:00,359.02,359.02,357.21,358.24,3484.0,340.1763,340.1763,338.4613,339.4372,3484.0
2020-09-04 14:00:00,358.33,358.78,357.55,358.78,2971.0,339.5225,339.9489,338.7835,339.9489,2971.0
2020-09-04 14:30:00,359.08,359.85,358.73,359.76,3803.0,340.2332,340.9627,339.9015,340.8775,3803.0
2020-09-04 15:00:00,359.54,360.22,358.76,359.51,16342.0,340.669,341.3133,339.93,340.6406,16342.0
2020-09-04 15:30:00,359.41,359.77,357.33,357.8,18082.0,340.5458,340.8869,338.575,339.0203,18082.0
2020-09-08 09:30:00,358.38,358.59,350.0,352.26,21456.0,339.5699,339.7689,331.6297,333.7711,21456.0
2020-09-08 10:00:00,352.35,354.58,350.8,354.38,12327.0,333.8564,335.9693,332.3877,335.7798,12327.0
2020-09-08 10:30:00,354.74,355.97,352.23,353.02,7727.0,336.1209,337.2864,333.7427,334.4912,7727.0
2020-09-08 11:00:00,352.73,354.41,352.37,352.92,10103.0,334.2164,335.8083,333.8753,334.3965,10103.0
2020-09-08 11:30:00,352.67,352.81,351.65,352.68,7228.0,334.1596,334.2922,333.1931,334.1691,7228.0
2020-09-08 12:00:00,352.17,353.82,352.17,352.46,4900.0,333.6858,335.2492,333.6858,333.9606,4900.0
2020-09-08 12:30:00,351.87,353.92,351.87,353.92,11326.0,333.4016,335.344,333.4016,335.344,11326.0
2020-09-08 13:00:00,354.08,356.41,354.08,355.46,4643.0,335.4956,337.7033,335.4956,336.8032,4643.0
2020-09-08 13:30:00,355.34,356.16,354.71,354.75,5578.0,336.6895,337.4664,336.0925,336.1304,5578.0
2020-09-08 14:00:00,354.96,354.96,351.46,352.64,8441.0,336.3294,336.3294,333.0131,334.1312,8441.0
2020-09-08 14:30:00,352.55,352.57,350.22,352.05,10049.0,334.0459,334.0648,331.8382,333.5721,10049.0
2020-09-08 15:00:00,351.78,352.08,350.25,351.94,11958.0,333.3163,333.6006,331.8666,333.4679,11958.0
2020-09-08 15:30:00,352.08,352.59,349.77,350.14,41713.0,333.6006,334.0838,331.4118,331.7624,41713.0
2020-09-09 09:30:00,353.25,358.61,353.25,356.93,6068.0,334.7092,339.7878,334.7092,338.196,6068.0
2020-09-09 10:00:00,358.34,361.98,358.34,361.61,11713.0,339.532,342.9809,339.532,342.6304,11713.0
2020-09-09 10:30:00,360.94,361.26,359.07,359.46,2245.0,341.9955,342.2987,340.2237,340.5932,2245.0
2020-09-09 11:00:00,359.88,361.22,359.88,360.18,6962.0,340.9912,342.2608,340.9912,341.2754,6962.0
2020-09-09 11:30:00,359.96,361.61,359.83,360.11,18390.0,341.067,342.6304,340.9438,341.2091,18390.0
2020-09-09 12:00:00,360.11,360.87,359.99,360.59,5577.0,341.2091,341.9292,341.0954,341.6639,5577.0
2020-09-09 12:30:00,360.61,361.25,360.4,360.97,3400.0,341.6829,342.2893,341.4839,342.024,3400.0
2020-09-09 13:00:00,360.78,361.74,360.78,361.27,6931.0,341.8439,342.7535,341.8439,342.3082,6931.0
2020-09-09 13:30:00,361.44,362.31,361.44,362.19,3800.0,342.4693,343.2936,342.4693,343.1799,3800.0
2020-09-09 14:00:00,362.15,363.13,361.42,361.59,4730.0,343.142,344.0706,342.4503,342.6114,4730.0
2020-09-09 14:30:00,361.7,363.27,361.69,363.22,5092.0,342.7156,344.2032,342.7062,344.1559,5092.0
2020-09-09 15:00:00,363.22,363.42,362.77,362.9,5280.0,344.1559,344.3454,343.7295,343.8527,5280.0
2020-09-09 15:30:00,362.94,363.26,360.93,361.39,17477.0,343.8906,344.1938,341.9861,342.4219,17477.0
2020-09-10 09:30:00,360.25,360.25,357.57,358.63,6207.0,341.3417,341.3417,338.8024,339.8068,6207.0
2020-09-10 10:00:00,358.87,359.43,357.66,357.66,3902.0,340.0342,340.5648,338.8877,338.8877,3902.0
2020-09-10 10:30:00,357.49,358.46,356.64,356.91,4411.0,338.7266,339.6457,337.9212,338.1771,4411.0
2020-09-10 11:00:00,356.45,357.65,355.86,357.32,9271.0,337.7412,338.8782,337.1822,338.5655,9271.0
2020-09-10 11:30:00,357.2,357.22,354.9,355.29,5098.0,338.4518,338.4708,336.2726,336.6421,5098.0
2020-09-10 12:00:00,355.34,356.26,354.96,355.13,4100.0,336.6895,337.5612,336.3294,336.4905,4100.0
2020-09-10 12:30:00,355.42,356.03,354.7,355.98,7500.0,336.7653,337.3432,336.083,337.2959,7500.0
2020-09-10 13:00:00,355.73,356.86,355.62,355.85,4301.0,337.059,338.1297,336.9548,337.1727,4301.0
2020-09-10 13:30:00,355.95,356.55,355.34,355.34,4547.0,337.2674,337.8359,336.6895,336.6895,4547.0
2020-09-10 14:00:00,355.73,356.04,352.17,352.18,2522.0,337.059,337.3527,333.6858,333.6953,2522.0
2020-09-10 14:30:00,352.56,353.63,352.25,353.63,3400.0,334.0554,335.0692,333.7616,335.0692,3400.0
2020-09-10 15:00:00,353.5,353.74,350.46,351.52,7381.0,334.946,335.1734,332.0656,333.07,7381.0
2020-09-10 15:30:00,351.27,352.58,350.79,351.32,21321.0,332.8331,334.0743,332.3783,332.8805,21321.0
2020-09-11 09:30:00,352.88,354.55,352.07,352.79,4090.0,334.3586,335.9409,333.5911,334.2733,4090.0
2020-09-11 10:00:00,353.11,355.29,353.1,355.18,3512.0,334.5765,336.6421,334.567,336.5379,3512.0
2020-09-11 10:30:00,354.87,354.99,353.97,354.26,3189.0,336.2441,336.3578,335.3914,335.6661,3189.0
2020-09-11 11:00:00,354.23,355.93,354.2,355.93,5387.0,335.6377,337.2485,335.6093,337.2485,5387.0
2020-09-11 11:30:00,354.92,355.69,354.76,355.28,3648.0,336.2915,337.0211,336.1399,336.6326,3648.0
2020-09-11 12:00:00,354.8,355.48,354.8,355.39,1800.0,336.1778,336.8221,336.1778,336.7368,1800.0
2020-09-11 12:30:00,354.81,354.81,352.36,352.47,2603.0,336.1873,336.1873,333.8659,333.9701,2603.0
2020-09-11 13:00:00,352.34,352.34,351.21,351.21,2735.0,333.8469,333.8469,332.7762,332.7762,2735.0
2020-09-11 13:30:00,351.35,353.0,350.96,352.38,11855.0,332.9089,334.4723,332.5393,333.8848,11855.0
2020-09-11 14:00:00,352.35,353.95,352.07,353.69,6115.0,333.8564,335.3724,333.5911,335.1261,6115.0
2020-09-11 14:30:00,353.85,355.09,353.85,354.48,3826.0,335.2777,336.4526,335.2777,335.8746,3826.0
2020-09-11 15:00:00,354.36,355.03,353.63,354.88,5903.0,335.7609,336.3957,335.0692,336.2536,5903.0
2020-09-11 15:30:00,354.99,355.8,354.73,354.98,13043.0,336.3578,337.1253,336.1115,336.3484,13043.0
2020-09-14 09:30:00,358.64,358.64,355.27,355.27,5114.0,339.8163,339.8163,336.6231,336.6231,5114.0
2020-09-14 10:00:00,355.66,356.95,355.65,356.47,3807.0,336.9927,338.215,336.9832,337.7601,3807.0
2020-09-14 10:30:00,356.1,356.23,354.13,354.13,5953.0,337.4096,337.5327,335.543,335.543,5953.0
2020-09-14 11:00:00,354.43,354.9,354.14,354.83,4749.0,335.8272,336.2726,335.5524,336.2062,4749.0
2020-09-14 11:30:00,354.94,356.27,354.94,355.32,2717.0,336.3105,337.5706,336.3105,336.6705,2717.0
2020-09-14 12:00:00,355.41,356.43,355.41,356.33,3664.0,336.7558,337.7222,336.7558,337.6275,3664.0
2020-09-14 12:30:00,356.46,356.5,355.67,355.67,2628.0,337.7507,337.7886,337.0021,337.0021,2628.0
2020-09-14 13:00:00,356.08,356.65,355.41,355.51,2892.0,337.3906,337.9307,336.7558,336.8505,2892.0
2020-09-14 13:30:00,355.73,355.73,354.16,354.72,3325.0,337.059,337.059,335.5714,336.102,3325.0
2020-09-14 14:00:00,354.76,355.21,354.57,354.81,3962.0,336.1399,336.5663,335.9599,336.1873,3962.0
2020-09-14 14:30:00,354.98,355.29,353.46,353.8,4658.0,336.3484,336.6421,334.9081,335.2303,4658.0
2020-09-14 15:00:00,354.22,354.46,352.65,352.91,5579.0,335.6282,335.8556,334.1406,334.387,5579.0
2020-09-14 15:30:00,353.21,355.88,353.06,354.53,19773.0,334.6713,337.2011,334.5291,335.922,19773.0
2020-09-15 09:30:00,356.47,358.68,355.95,356.33,5245.0,337.7601,339.8542,337.2674,337.6275,5245.0
2020-09-15 10:00:00,356.16,357.99,356.16,357.94,3171.0,337.4664,339.2004,337.4664,339.153,3171.0
2020-09-15 10:30:00,357.98,357.99,356.74,357.99,1514.0,339.1909,339.2004,338.016,339.2004,1514.0
2020-09-15 11:00:00,357.93,358.61,357.72,358.13,2408.0,339.1435,339.7878,338.9445,339.333,2408.0
2020-09-15 11:30:00,358.42,358.52,357.84,357.84,2316.0,339.6078,339.7026,339.0582,339.0582,2316.0
2020-09-15 12:00:00,357.9,357.9,355.8,356.03,4898.0,339.1151,339.1151,337.1253,337.3432,4898.0
2020-09-15 12:30:00,355.92,356.44,355.67,356.22,2000.0,337.239,337.7317,337.0021,337.5233,2000.0
2020-09-15 13:00:00,356.47,356.8,356.07,356.72,2100.0,337.7601,338.0728,337.3811,337.997,2100.0
2020-09-15 13:30:00,356.64,356.64,356.37,356.47,1300.0,337.9212,337.9212,337.6654,337.7601,1300.0
2020-09-15 14:00:00,356.59,357.36,356.54,357.36,2360.0,337.8738,338.6034,337.8265,338.6034,2360.0
2020-09-15 14:30:00,357.38,357.38,356.33,356.5,1700.0,338.6224,338.6224,337.6275,337.7886,1700.0
2020-09-15 15:00:00,356.57,356.69,356.06,356.06,3364.0,337.8549,337.9686,337.3717,337.3717,3364.0
2020-09-15 15:30:00,355.96,355.96,354.65,354.66,24945.0,337.2769,337.2769,336.0357,336.0451,24945.0
2020-09-16 09:30:00,361.09,361.28,358.12,360.6,6764.0,342.1377,342.3177,339.3235,341.6734,6764.0
2020-09-16 10:00:00,360.68,360.76,359.12,360.19,2879.0,341.7492,341.825,340.2711,341.2849,2879.0
2020-09-16 10:30:00,360.53,360.53,359.53,359.92,3300.0,341.6071,341.6071,340.6595,341.0291,3300.0
2020-09-16 11:00:00,359.83,362.25,359.83,362.25,2400.0,340.9438,343.2368,340.9438,343.2368,2400.0
2020-09-16 11:30:00,362.27,362.8,362.22,362.32,2906.0,343.2557,343.7579,343.2084,343.3031,2906.0
2020-09-16 12:00:00,361.97,362.58,361.89,362.26,6384.0,342.9715,343.5495,342.8957,343.2463,6384.0
2020-09-16 12:30:00,362.25,362.71,362.02,362.34,4159.0,343.2368,343.6726,343.0188,343.3221,4159.0
2020-09-16 13:00:00,362.07,362.31,359.49,359.49,5556.0,343.0662,343.2936,340.6216,340.6216,5556.0
2020-09-16 13:30:00,359.39,359.5,358.44,358.5,8840.0,340.5269,340.6311,339.6267,339.6836,8840.0
2020-09-16 14:00:00,358.34,359.45,357.48,357.83,15290.0,339.532,340.5837,338.7171,339.0488,15290.0
2020-09-16 14:30:00,358.69,359.3,357.65,358.46,6050.0,339.8636,340.4416,338.8782,339.6457,6050.0
2020-09-16 15:00:00,358.39,359.06,356.38,356.5,12274.0,339.5794,340.2142,337.6749,337.7886,12274.0
2020-09-16 15:30:00,356.26,358.48,356.09,356.88,42503.0,337.5612,339.6647,337.4001,338.1486,42503.0
2020-09-17 09:30:00,353.63,353.63,350.07,352.8,5572.0,335.0692,335.0692,331.6961,334.2828,5572.0
2020-09-17 10:00:00,353.21,356.33,353.21,355.3,2825.0,334.6713,337.6275,334.6713,336.6516,2825.0
2020-09-17 10:30:00,355.92,358.76,355.88,357.64,2795.0,337.239,339.93,337.2011,338.8687,2795.0
2020-09-17 11:00:00,357.88,359.65,357.88,358.62,3050.0,339.0961,340.7732,339.0961,339.7973,3050.0
2020-09-17 11:30:00,358.64,359.48,358.28,358.65,4604.0,339.8163,340.6122,339.4751,339.8257,4604.0
2020-09-17 12:00:00,358.67,359.32,355.94,357.06,12189.0,339.8447,340.4606,337.258,338.3192,12189.0
2020-09-17 12:30:00,356.92,357.7,356.46,357.47,5141.0,338.1865,338.9256,337.7507,338.7077,5141.0
2020-09-17 13:00:00,357.13,357.34,356.63,356.83,4500.0,338.3855,338.5845,337.9118,338.1013,4500.0
2020-09-17 13:30:00,356.69,357.16,356.57,356.57,5069.0,337.9686,338.4139,337.8549,337.8549,5069.0
2020-09-17 14:00:00,356.79,357.37,355.44,355.45,11131.0,338.0634,338.6129,336.7842,336.7937,11131.0
2020-09-17 14:30:00,355.08,355.23,353.96,353.97,6825.0,336.4431,336.5852,335.3819,335.3914,6825.0
2020-09-17 15:00:00,353.8,354.27,352.31,354.13,22679.0,335.2303,335.6756,333.8185,335.543,22679.0
2020-09-17 15:30:00,353.88,356.45,353.88,355.43,21985.0,335.3061,337.7412,335.3061,336.7747,21985.0
2020-09-18 09:30:00,354.57,357.22,354.57,356.32,30887.0,335.9599,338.4708,335.9599,337.618,30887.0
2020-09-18 10:00:00,356.07,357.45,355.97,357.16,4185.0,337.3811,338.6887,337.2864,338.4139,4185.0
2020-09-18 10:30:00,357.12,357.12,355.39,355.39,1305.0,338.376,338.376,336.7368,336.7368,1305.0
2020-09-18 11:00:00,354.59,356.35,354.59,355.52,5239.0,335.9788,337.6464,335.9788,336.86,5239.0
2020-09-18 11:30:00,354.98,355.13,353.81,354.22,2111.0,336.3484,336.4905,335.2398,335.6282,2111.0
2020-09-18 12:00:00,354.19,354.64,353.41,353.41,3030.0,335.5998,336.0262,334.8608,334.8608,3030.0
2020-09-18 12:30:00,353.25,353.25,352.19,352.28,4104.0,334.7092,334.7092,333.7048,333.7901,4104.0
2020-09-18 13:00:00,352.56,352.91,351.33,351.47,2700.0,334.0554,334.387,332.8899,333.0226,2700.0
2020-09-18 13:30:00,350.6,351.39,349.78,351.37,3761.0,332.1982,332.9468,331.4213,332.9278,3761.0
2020-09-18 14:00:00,350.88,351.68,350.55,350.97,2722.0,332.4635,333.2216,332.1509,332.5488,2722.0
2020-09-18 14:30:00,350.8,351.55,350.22,351.55,3506.0,332.3877,333.0984,331.8382,333.0984,3506.0
2020-09-18 15:00:00,351.62,352.17,351.42,352.04,4000.0,333.1647,333.6858,332.9752,333.5627,4000.0
2020-09-18 15:30:00,352.33,353.25,350.5,351.07,29983.0,333.8374,334.7092,332.1035,332.6436,29983.0
2020-09-21 09:30:00,346.8,349.26,346.57,346.74,9718.0,328.5977,330.9286,328.3798,328.5408,9718.0
2020-09-21 10:00:00,346.41,346.41,341.38,342.56,8313.0,328.2282,328.2282,323.4622,324.5802,8313.0
2020-09-21 10:30:00,342.17,343.11,340.72,342.7,3650.0,324.2107,325.1014,322.8368,324.7129,3650.0
2020-09-21 11:00:00,342.47,343.46,340.61,341.31,2595.0,324.495,325.433,322.7326,323.3958,2595.0
2020-09-21 11:30:00,341.19,342.22,340.36,341.51,5549.0,323.2821,324.2581,322.4957,323.5853,5549.0
2020-09-21 12:00:00,341.33,342.5,340.93,341.15,4260.0,323.4148,324.5234,323.0358,323.2442,4260.0
2020-09-21 12:30:00,341.03,341.27,339.08,339.49,6287.0,323.1305,323.3579,321.2829,321.6714,6287.0
2020-09-21 13:00:00,339.56,340.57,339.07,340.19,3180.0,321.7377,322.6947,321.2734,322.3346,3180.0
2020-09-21 13:30:00,340.27,340.66,339.72,339.93,3000.0,322.4104,322.78,321.8893,322.0883,3000.0
2020-09-21 14:00:00,339.73,339.98,339.15,339.97,2866.0,321.8988,322.1356,321.3492,322.1262,2866.0
2020-09-21 14:30:00,339.32,339.84,338.03,339.62,5869.0,321.5103,322.003,320.288,321.7945,5869.0
2020-09-21 15:00:00,339.57,341.84,339.57,341.52,6314.0,321.7472,323.898,321.7472,323.5948,6314.0
2020-09-21 15:30:00,341.66,342.56,341.01,342.03,31613.0,323.7275,324.5802,323.1116,324.0781,31613.0
2020-09-22 09:30:00,341.6,345.17,340.2,340.2,15412.0,323.6706,327.0532,322.3441,322.3441,15412.0
2020-09-22 10:00:00,340.54,343.33,340.13,342.96,13477.0,322.6663,325.3098,322.2778,324.9592,13477.0
2020-09-22 10:30:00,342.74,342.88,339.91,340.09,8854.0,324.7508,324.8834,322.0693,322.2399,8854.0
2020-09-22 11:00:00,340.19,341.04,339.57,340.08,7599.0,322.3346,323.14,321.7472,322.2304,7599.0
2020-09-22 11:30:00,340.07,340.37,338.8,340.09,7159.0,322.2209,322.5052,321.0176,322.2399,7159.0
2020-09-22 12:00:00,340.15,341.39,339.4,340.46,7856.0,322.2967,323.4716,321.5861,322.5905,7856.0
2020-09-22 12:30:00,341.3,342.16,340.76,341.66,8592.0,323.3864,324.2012,322.8747,323.7275,8592.0
2020-09-22 13:00:00,341.43,342.32,341.07,342.15,8680.0,323.5095,324.3528,323.1684,324.1918,8680.0
2020-09-22 13:30:00,341.7,342.82,341.49,342.32,6100.0,323.7654,324.8266,323.5664,324.3528,6100.0
2020-09-22 14:00:00,342.74,343.23,342.39,343.23,9184.0,324.7508,325.2151,324.4192,325.2151,9184.0
2020-09-22 14:30:00,343.44,344.12,342.97,342.97,5632.0,325.414,326.0584,324.9687,324.9687,5632.0
2020-09-22 15:00:00,343.1,343.81,342.73,343.77,6118.0,325.0919,325.7646,324.7413,325.7267,6118.0
2020-09-22 15:30:00,343.69,344.79,343.29,343.68,39332.0,325.6509,326.6932,325.2719,325.6414,39332.0
2020-09-23 09:30:00,343.52,345.2,343.49,344.65,7707.0,325.4898,327.0817,325.4614,326.5605,7707.0
2020-09-23 10:00:00,344.55,344.76,343.0,344.76,4183.0,326.4658,326.6648,324.9971,326.6648,4183.0
2020-09-23 10:30:00,344.32,344.49,342.64,343.73,3764.0,326.2479,326.4089,324.656,325.6888,3764.0
2020-09-23 11:00:00,343.72,344.67,343.48,343.97,5321.0,325.6794,326.5795,325.4519,325.9162,5321.0
2020-09-23 11:30:00,344.07,344.91,342.35,342.85,4387.0,326.011,326.8069,324.3813,324.855,4387.0
2020-09-23 12:00:00,342.69,343.44,341.91,342.46,4208.0,324.7034,325.414,323.9644,324.4855,4208.0
2020-09-23 12:30:00,342.36,343.04,341.44,343.0,6162.0,324.3907,325.035,323.519,324.9971,6162.0
2020-09-23 13:00:00,342.94,343.54,342.47,342.87,4560.0,324.9403,325.5088,324.495,324.874,4560.0
2020-09-23 13:30:00,342.69,343.5,342.43,342.91,6350.0,324.7034,325.4709,324.4571,324.9119,6350.0
2020-09-23 14:00:00,342.64,343.29,339.73,339.73,6290.0,324.656,325.2719,321.8988,321.8988,6290.0
2020-09-23 14:30:00,340.01,340.39,338.68,338.79,8406.0,322.1641,322.5241,320.9039,321.0081,8406.0
2020-09-23 15:00:00,338.61,339.4,338.13,339.4,9960.0,320.8376,321.5861,320.3827,321.5861,9960.0
2020-09-23 15:30:00,339.22,340.14,338.8,339.09,24917.0,321.4155,322.2873,321.0176,321.2924,24917.0
2020-09-24 09:30:00,340.52,340.52,337.25,340.09,7645.0,322.6473,322.6473,319.5489,322.2399,7645.0
2020-09-24 10:00:00,341.63,342.92,341.63,341.7,2000.0,323.699,324.9213,323.699,323.7654,2000.0
2020-09-24 10:30:00,340.75,342.02,340.55,342.02,3558.0,322.8652,324.0686,322.6757,324.0686,3558.0
2020-09-24 11:00:00,342.34,342.52,341.18,342.31,2355.0,324.3718,324.5423,323.2727,324.3434,2355.0
2020-09-24 11:30:00,342.31,342.96,341.87,342.96,2930.0,324.3434,324.9592,323.9265,324.9592,2930.0
2020-09-24 12:00:00,342.94,343.5,342.78,343.24,2600.0,324.9403,325.4709,324.7887,325.2245,2600.0
2020-09-24 12:30:00,342.9,343.89,342.08,343.74,3684.0,324.9024,325.8404,324.1254,325.6983,3684.0
2020-09-24 13:00:00,343.99,346.19,343.99,346.1,4971.0,325.9352,328.0197,325.9352,327.9344,4971.0
2020-09-24 13:30:00,346.28,347.18,345.7,345.99,5063.0,328.105,328.9577,327.5554,327.8302,5063.0
2020-09-24 14:00:00,346.0,346.19,344.48,344.62,4440.0,327.8397,328.0197,326.3995,326.5321,4440.0
2020-09-24 14:30:00,344.38,345.14,342.45,342.45,4190.0,326.3047,327.0248,324.476,324.476,4190.0
2020-09-24 15:00:00,342.67,343.35,341.58,342.09,7508.0,324.6845,325.3288,323.6517,324.1349,7508.0
2020-09-24 15:30:00,341.75,343.03,341.54,342.57,19116.0,323.8127,325.0256,323.6138,324.5897,19116.0
2020-09-25 09:30:00,341.17,342.97,339.8,342.5,5107.0,323.2632,324.9687,321.9651,324.5234,5107.0
2020-09-25 10:00:00,342.51,344.06,341.49,343.92,2067.0,324.5329,326.0015,323.5664,325.8689,2067.0
2020-09-25 10:30:00,343.92,345.28,343.65,344.56,3019.0,325.8689,327.1575,325.613,326.4753,3019.0
2020-09-25 11:00:00,344.82,347.17,344.3,347.17,3811.0,326.7216,328.9483,326.2289,328.9483,3811.0
2020-09-25 11:30:00,346.78,347.05,346.52,346.65,2702.0,328.5787,328.8346,328.3324,328.4556,2702.0
2020-09-25 12:00:00,346.42,347.33,346.42,346.92,3299.0,328.2376,329.0999,328.2376,328.7114,3299.0
2020-09-25 12:30:00,346.85,348.16,346.65,348.16,2906.0,328.6451,329.8863,328.4556,329.8863,2906.0
2020-09-25 13:00:00,347.95,348.93,347.88,348.31,2600.0,329.6873,330.6159,329.621,330.0284,2600.0
2020-09-25 13:30:00,348.44,348.89,347.73,348.89,3101.0,330.1516,330.578,329.4789,330.578,3101.0
2020-09-25 14:00:00,348.63,349.24,348.39,349.19,3204.0,330.3316,330.9096,330.1042,330.8622,3204.0
2020-09-25 14:30:00,349.21,349.22,348.4,348.85,3400.0,330.8812,330.8907,330.1137,330.5401,3400.0
2020-09-25 15:00:00,349.15,350.19,349.03,349.55,3406.0,330.8243,331.8098,330.7106,331.2034,3406.0
2020-09-25 15:30:00,349.62,349.62,347.17,347.4,22128.0,331.2697,331.2697,328.9483,329.1662,22128.0
2020-09-28 09:30:00,351.42,354.28,351.42,354.28,4391.0,332.9752,335.6851,332.9752,335.6851,4391.0
2020-09-28 10:00:00,354.36,357.03,353.19,356.94,2331.0,335.7609,338.2908,334.6523,338.2055,2331.0
2020-09-28 10:30:00,356.72,356.99,354.91,354.93,2770.0,337.997,338.2529,336.282,336.301,2770.0
2020-09-28 11:00:00,355.01,356.47,355.0,356.42,5729.0,336.3768,337.7601,336.3673,337.7128,5729.0
2020-09-28 11:30:00,356.11,356.3,355.61,355.61,4041.0,337.419,337.5991,336.9453,336.9453,4041.0
2020-09-28 12:00:00,355.28,355.97,355.11,355.48,3621.0,336.6326,337.2864,336.4715,336.8221,3621.0
2020-09-28 12:30:00,355.81,356.71,355.81,355.84,1579.0,337.1348,337.9876,337.1348,337.1632,1579.0
2020-09-28 13:00:00,355.45,356.09,355.13,355.13,3593.0,336.7937,337.4001,336.4905,336.4905,3593.0
2020-09-28 13:30:00,355.65,355.65,354.92,354.92,1401.0,336.9832,336.9832,336.2915,336.2915,1401.0
2020-09-28 14:00:00,354.75,355.24,354.42,354.81,2400.0,336.1304,336.5947,335.8177,336.1873,2400.0
2020-09-28 14:30:00,355.0,355.19,354.46,354.47,1686.0,336.3673,336.5473,335.8556,335.8651,1686.0
2020-09-28 15:00:00,354.37,354.81,354.23,354.57,2701.0,335.7704,336.1873,335.6377,335.9599,2701.0
2020-09-28 15:30:00,353.46,354.16,353.21,353.52,23073.0,334.9081,335.5714,334.6713,334.965,23073.0
2020-09-29 09:30:00,353.58,354.46,353.17,354.46,4351.0,335.0218,335.8556,334.6334,335.8556,4351.0
2020-09-29 10:00:00,354.0,354.0,353.34,353.7,1850.0,335.4198,335.4198,334.7944,335.1355,1850.0
2020-09-29 10:30:00,353.68,353.68,350.96,351.14,5300.0,335.1166,335.1166,332.5393,332.7099,5300.0
2020-09-29 11:00:00,350.53,351.3,349.54,351.3,3333.0,332.1319,332.8615,331.1939,332.8615,3333.0
2020-09-29 11:30:00,351.66,352.08,350.34,350.34,500.0,333.2026,333.6006,331.9519,331.9519,500.0
2020-09-29 12:00:00,350.31,350.31,349.08,349.49,2147.0,331.9235,331.9235,330.758,331.1465,2147.0
2020-09-29 12:30:00,350.24,351.15,350.24,350.8,500.0,331.8571,332.7194,331.8571,332.3877,500.0
2020-09-29 13:00:00,350.98,350.98,350.43,350.6,504.0,332.5583,332.5583,332.0372,332.1982,504.0
2020-09-29 13:30:00,350.92,352.05,350.92,352.05,1308.0,332.5014,333.5721,332.5014,333.5721,1308.0
2020-09-29 14:00:00,352.51,352.74,351.95,352.54,3660.0,334.008,334.2259,333.4774,334.0364,3660.0
2020-09-29 14:30:00,353.01,353.1,352.51,352.55,1701.0,334.4818,334.567,334.008,334.0459,1701.0
2020-09-29 15:00:00,352.61,353.26,352.37,352.75,1159.0,334.1027,334.7186,333.8753,334.2354,1159.0
2020-09-29 15:30:00,352.81,353.89,352.03,352.06,12104.0,334.2922,335.3156,333.5532,333.5816,12104.0
2020-09-30 09:30:00,356.08,359.03,354.07,357.44,11957.0,337.3906,340.1858,335.4861,338.6792,11957.0
2020-09-30 10:00:00,356.56,357.33,356.15,356.15,4448.0,337.8454,338.575,337.4569,337.4569,4448.0
2020-09-30 10:30:00,356.35,356.86,355.43,356.64,2717.0,337.6464,338.1297,336.7747,337.9212,2717.0
2020-09-30 11:00:00,356.61,358.11,356.6,357.99,4812.0,337.8928,339.3141,337.8833,339.2004,4812.0
2020-09-30 11:30:00,357.56,357.92,357.06,357.65,55636.0,338.7929,339.134,338.3192,338.8782,55636.0
2020-09-30 12:00:00,357.95,359.59,357.14,359.59,3920.0,339.1625,340.7164,338.395,340.7164,3920.0
2020-09-30 12:30:00,359.61,359.77,358.5,358.79,3829.0,340.7353,340.8869,339.6836,339.9584,3829.0
2020-09-30 13:00:00,358.5,358.5,356.63,357.53,1823.0,339.6836,339.6836,337.9118,338.7645,1823.0
2020-09-30 13:30:00,357.62,358.25,357.62,358.0,2876.0,338.8498,339.4467,338.8498,339.2098,2876.0
2020-09-30 14:00:00,357.83,359.26,357.29,358.06,9020.0,339.0488,340.4037,338.5371,339.2667,9020.0
2020-09-30 14:30:00,357.71,358.05,354.61,356.9,9955.0,338.9351,339.2572,335.9978,338.1676,9955.0
2020-09-30 15:00:00,356.69,356.96,353.61,355.13,5737.0,337.9686,338.2244,335.0503,336.4905,5737.0
2020-09-30 15:30:00,355.21,358.17,354.67,356.72,27287.0,336.5663,339.3709,336.0546,337.997,27287.0
2020-10-01 09:30:00,358.17,359.12,356.79,358.39,19045.0,339.3709,340.2711,338.0634,339.5794,19045.0
2020-10-01 10:00:00,357.33,357.33,354.15,355.0,7090.0,338.575,338.575,335.5619,336.3673,7090.0
2020-10-01 10:30:00,354.84,355.89,352.84,353.11,13257.0,336.2157,337.2106,334.3207,334.5765,13257.0
2020-10-01 11:00:00,353.91,357.03,353.6,356.6,21486.0,335.3345,338.2908,335.0408,337.8833,21486.0
2020-10-01 11:30:00,356.6,358.66,356.45,358.43,5625.0,337.8833,339.8352,337.7412,339.6173,5625.0
2020-10-01 12:00:00,358.2,359.09,357.07,359.09,6212.0,339.3993,340.2426,338.3287,340.2426,6212.0
2020-10-01 12:30:00,359.18,359.18,358.28,358.69,3115.0,340.3279,340.3279,339.4751,339.8636,3115.0
2020-10-01 13:00:00,359.27,360.16,358.96,359.19,4545.0,340.4132,341.2565,340.1195,340.3374,4545.0
2020-10-01 13:30:00,359.18,359.62,358.01,358.01,4404.0,340.3279,340.7448,339.2193,339.2193,4404.0
2020-10-01 14:00:00,358.13,358.31,355.69,357.77,4766.0,339.333,339.5036,337.0211,338.9919,4766.0
2020-10-01 14:30:00,358.16,358.49,357.79,358.49,2258.0,339.3614,339.6741,339.0109,339.6741,2258.0
2020-10-01 15:00:00,358.57,358.75,357.97,358.01,8041.0,339.7499,339.9205,339.1814,339.2193,8041.0
2020-10-01 15:30:00,357.97,358.37,357.02,358.03,11989.0,339.1814,339.5604,338.2813,339.2383,11989.0
2020-10-02 09:30:00,355.11,357.1,353.47,354.31,5591.0,336.4715,338.3571,334.9176,335.7135,5591.0
2020-10-02 10:00:00,356.73,358.0,355.27,356.22,3506.0,338.0065,339.2098,336.6231,337.5233,3506.0
2020-10-02 10:30:00,356.66,357.26,354.15,355.12,9595.0,337.9402,338.5087,335.5619,336.481,9595.0
2020-10-02 11:00:00,354.91,356.91,354.5,356.26,5157.0,336.282,338.1771,335.8935,337.5612,5157.0
2020-10-02 11:30:00,356.77,356.91,355.37,355.38,8680.0,338.0444,338.1771,336.7179,336.7274,8680.0
2020-10-02 12:00:00,355.3,358.5,355.29,358.42,3965.0,336.6516,339.6836,336.6421,339.6078,3965.0
2020-10-02 12:30:00,358.08,359.34,357.99,358.88,3518.0,339.2856,340.4795,339.2004,340.0437,3518.0
2020-10-02 13:00:00,359.38,360.74,359.13,360.74,5084.0,340.5174,341.806,340.2805,341.806,5084.0
2020-10-02 13:30:00,360.85,361.01,359.01,359.01,3544.0,341.9103,342.0619,340.1668,340.1668,3544.0
2020-10-02 14:00:00,359.21,360.87,359.21,360.62,1715.0,340.3563,341.9292,340.3563,341.6923,1715.0
2020-10-02 14:30:00,360.76,361.94,360.61,361.5,3196.0,341.825,342.943,341.6829,342.5261,3196.0
2020-10-02 15:00:00,361.91,362.02,360.71,361.61,3900.0,342.9146,343.0188,341.7776,342.6304,3900.0
2020-10-02 15:30:00,361.84,361.95,359.24,359.39,14035.0,342.8483,342.9525,340.3848,340.5269,14035.0
2020-10-05 09:30:00,361.93,365.99,361.93,365.25,6251.0,342.9336,346.7805,342.9336,346.0793,6251.0
2020-10-05 10:00:00,365.62,365.9,364.85,365.23,9360.0,346.4299,346.6952,345.7003,346.0604,9360.0
2020-10-05 10:30:00,365.62,367.45,364.9,367.12,3783.0,346.4299,348.1638,345.7477,347.8512,3783.0
2020-10-05 11:00:00,367.14,367.24,364.06,366.15,5230.0,347.8701,347.9649,344.9518,346.9321,5230.0
2020-10-05 11:30:00,366.44,367.22,366.2,366.95,3147.0,347.2069,347.9459,346.9795,347.6901,3147.0
2020-10-05 12:00:00,367.26,367.26,366.11,366.49,1400.0,347.9838,347.9838,346.8942,347.2542,1400.0
2020-10-05 12:30:00,366.35,367.32,366.34,366.81,1500.0,347.1216,348.0407,347.1121,347.5574,1500.0
2020-10-05 13:00:00,366.88,367.77,366.87,367.17,3131.0,347.6238,348.4671,347.6143,347.8985,3131.0
2020-10-05 13:30:00,367.52,368.68,367.44,368.11,3009.0,348.2302,349.3293,348.1544,348.7892,3009.0
2020-10-05 14:00:00,368.48,369.25,368.16,368.76,3600.0,349.1398,349.8694,348.8366,349.4051,3600.0
2020-10-05 14:30:00,369.22,370.21,369.04,370.21,5929.0,349.8409,350.779,349.6704,350.779,5929.0
2020-10-05 15:00:00,370.24,372.23,370.24,372.08,7287.0,350.8074,352.693,350.8074,352.5508,7287.0
2020-10-05 15:30:00,372.03,372.68,370.94,371.16,22676.0,352.5035,353.1193,351.4707,351.6791,22676.0
2020-10-06 09:30:00,372.44,373.67,369.29,370.52,11948.0,352.8919,354.0574,349.9073,351.0727,11948.0
2020-10-06 10:00:00,370.94,371.85,370.7,371.65,15572.0,351.4707,352.3329,351.2433,352.1434,15572.0
2020-10-06 10:30:00,371.73,372.22,370.44,370.45,13072.0,352.2192,352.6835,350.9969,351.0064,13072.0
2020-10-06 11:00:00,370.56,371.81,369.9,370.02,3844.0,351.1106,352.295,350.4853,350.599,3844.0
2020-10-06 11:30:00,370.54,371.59,369.09,369.09,11066.0,351.0917,352.0866,349.7178,349.7178,11066.0
2020-10-06 12:00:00,369.47,372.11,369.33,372.11,2675.0,350.0778,352.5793,349.9452,352.5793,2675.0
2020-10-06 12:30:00,372.08,372.58,371.03,372.54,11584.0,352.5508,353.0246,351.5559,352.9867,11584.0
2020-10-06 13:00:00,372.14,372.14,370.7,372.08,4253.0,352.6077,352.6077,351.2433,352.5508,4253.0
2020-10-06 13:30:00,372.08,373.91,371.95,373.91,10101.0,352.5508,354.2848,352.4277,354.2848,10101.0
2020-10-06 14:00:00,373.63,374.18,373.16,373.5,5412.0,354.0195,354.5406,353.5741,353.8963,5412.0
2020-10-06 14:30:00,373.78,374.12,368.52,368.52,7343.0,354.1616,354.4838,349.1777,349.1777,7343.0
2020-10-06 15:00:00,368.62,369.31,367.67,369.27,12672.0,349.2724,349.9262,348.3723,349.8883,12672.0
2020-10-06 15:30:00,368.86,370.22,367.35,368.39,36441.0,349.4998,350.7885,348.0691,349.0545,36441.0
2020-10-07 09:30:00,371.51,374.98,370.82,374.09,7588.0,352.0108,355.2986,351.357,354.4553,7588.0
2020-10-07 10:00:00,373.61,379.3,373.61,379.3,11165.0,354.0005,359.3919,354.0005,359.3919,11165.0
2020-10-07 10:30:00,378.91,378.91,376.78,376.88,6449.0,359.0224,359.0224,357.0041,357.0989,6449.0
2020-10-07 11:00:00,376.24,376.74,375.46,375.46,1208.0,356.4925,356.9662,355.7534,355.7534,1208.0
2020-10-07 11:30:00,375.52,375.97,374.81,374.98,1714.0,355.8103,356.2367,355.1375,355.2986,1714.0
2020-10-07 12:00:00,374.87,374.87,373.81,374.84,2576.0,355.1944,355.1944,354.19,355.166,2576.0
2020-10-07 12:30:00,374.26,375.16,373.16,373.58,3010.0,354.6164,355.4692,353.5741,353.9721,3010.0
2020-10-07 13:00:00,374.25,374.52,373.51,373.92,3433.0,354.6069,354.8628,353.9058,354.2943,3433.0
2020-10-07 13:30:00,373.81,375.21,373.31,375.21,4794.0,354.19,355.5166,353.7163,355.5166,4794.0
2020-10-07 14:00:00,375.2,376.46,374.71,376.46,2850.0,355.5071,356.7009,355.0428,356.7009,2850.0
2020-10-07 14:30:00,376.32,376.64,375.97,375.97,2301.0,356.5683,356.8715,356.2367,356.2367,2301.0
2020-10-07 15:00:00,376.66,377.5,376.42,376.71,4195.0,356.8904,357.6864,356.663,356.9378,4195.0
2020-10-07 15:30:00,376.72,376.81,375.6,376.51,19389.0,356.9473,357.0326,355.8861,356.7483,19389.0
2020-10-08 09:30:00,376.73,379.0,376.39,377.74,10232.0,356.9568,359.1076,356.6346,357.9138,10232.0
2020-10-08 10:00:00,378.21,379.76,377.29,379.25,7075.0,358.3591,359.8277,357.4874,359.3445,7075.0
2020-10-08 10:30:00,378.69,380.82,378.69,380.14,9360.0,358.8139,360.8321,358.8139,360.1878,9360.0
2020-10-08 11:00:00,379.22,381.72,379.22,381.55,6989.0,359.3161,361.6849,359.3161,361.5238,6989.0
2020-10-08 11:30:00,381.19,382.65,379.04,380.9,12024.0,361.1827,362.5661,359.1455,360.9079,12024.0
2020-10-08 12:00:00,381.25,384.21,380.99,383.54,7907.0,361.2395,364.0442,360.9932,363.4093,7907.0
2020-10-08 12:30:00,383.5,384.0,382.99,383.98,10023.0,363.3714,363.8452,362.8882,363.8262,10023.0
2020-10-08 13:00:00,384.51,387.19,384.09,386.65,43592.0,364.3284,366.8678,363.9305,366.3561,43592.0
2020-10-08 13:30:00,386.65,387.57,385.81,385.95,19345.0,366.3561,367.2278,365.5602,365.6928,19345.0
2020-10-08 14:00:00,386.09,388.63,385.72,388.19,19451.0,365.8255,368.2322,365.4749,367.8153,19451.0
2020-10-08 14:30:00,388.19,388.88,387.99,388.38,25005.0,367.8153,368.4691,367.6258,367.9953,25005.0
2020-10-08 15:00:00,388.35,389.17,386.9,387.11,32252.0,367.9669,368.7438,366.593,366.792,32252.0
2020-10-08 15:30:00,387.34,387.34,385.23,385.8,57301.0,367.0099,367.0099,365.0106,365.5507,57301.0
2020-10-09 09:30:00,386.68,392.35,386.42,389.81,78163.0,366.3845,371.7569,366.1382,369.3502,78163.0
2020-10-09 10:00:00,389.4,389.74,386.22,386.48,17244.0,368.9618,369.2839,365.9487,366.195,17244.0
2020-10-09 10:30:00,386.23,388.04,384.91,387.71,31134.0,365.9582,367.6732,364.7074,367.3605,31134.0
2020-10-09 11:00:00,387.96,388.51,387.05,387.63,4709.0,367.5973,368.1185,366.7351,367.2847,4709.0
2020-10-09 11:30:00,387.71,389.47,386.9,389.03,10873.0,367.3605,369.0281,366.593,368.6112,10873.0
2020-10-09 12:00:00,389.41,389.41,385.6,385.75,5657.0,368.9712,368.9712,365.3612,365.5033,5657.0
2020-10-09 12:30:00,385.64,386.53,385.19,386.26,5011.0,365.3991,366.2424,364.9727,365.9866,5011.0
2020-10-09 13:00:00,386.38,386.4,384.61,384.63,2006.0,366.1003,366.1192,364.4232,364.4421,2006.0
2020-10-09 13:30:00,385.06,386.8,385.0,386.79,5887.0,364.8496,366.4982,364.7927,366.4888,5887.0
2020-10-09 14:00:00,386.78,386.78,383.41,383.62,7432.0,366.4793,366.4793,363.2862,363.4851,7432.0
2020-10-09 14:30:00,383.68,385.26,383.12,384.94,14119.0,363.542,365.0391,363.0114,364.7359,14119.0
2020-10-09 15:00:00,384.87,387.1,384.82,387.1,23764.0,364.6695,366.7825,364.6222,366.7825,23764.0
2020-10-09 15:30:00,387.33,387.33,384.61,385.58,41686.0,367.0004,367.0004,364.4232,365.3423,41686.0
2020-10-12 09:30:00,388.54,389.26,386.74,386.74,8927.0,368.1469,368.8291,366.4414,366.4414,8927.0
2020-10-12 10:00:00,386.69,387.41,385.79,386.58,8762.0,366.394,367.0762,365.5412,366.2898,8762.0
2020-10-12 10:30:00,386.63,387.39,386.15,386.21,3850.0,366.3372,367.0573,365.8823,365.9392,3850.0
2020-10-12 11:00:00,386.19,388.81,386.19,388.44,4460.0,365.9203,368.4027,365.9203,368.0522,4460.0
2020-10-12 11:30:00,388.51,391.04,388.16,389.81,6321.0,368.1185,370.5157,367.7869,369.3502,6321.0
2020-10-12 12:00:00,390.12,391.91,389.69,391.91,5294.0,369.644,371.34,369.2365,371.34,5294.0
2020-10-12 12:30:00,391.84,392.53,391.27,391.37,3833.0,371.2737,371.9275,370.7336,370.8284,3833.0
2020-10-12 13:00:00,390.87,391.36,390.06,390.62,12200.0,370.3546,370.8189,369.5871,370.1177,12200.0
2020-10-12 13:30:00,390.8,390.8,388.54,389.02,4424.0,370.2883,370.2883,368.1469,368.6017,4424.0
2020-10-12 14:00:00,388.96,388.96,387.79,387.79,5414.0,368.5449,368.5449,367.4363,367.4363,5414.0
2020-10-12 14:30:00,387.92,388.43,386.76,388.43,13891.0,367.5594,368.0427,366.4603,368.0427,13891.0
2020-10-12 15:00:00,388.66,388.82,387.95,388.32,5159.0,368.2606,368.4122,367.5879,367.9385,5159.0
2020-10-12 15:30:00,388.27,389.31,387.37,389.13,40069.0,367.8911,368.8765,367.0383,368.7059,40069.0
2020-10-13 09:30:00,385.49,385.84,382.19,382.67,20817.0,365.257,365.5886,362.1302,362.585,20817.0
2020-10-13 10:00:00,383.67,383.96,381.41,383.96,5891.0,363.5325,363.8073,361.3911,363.8073,5891.0
2020-10-13 10:30:00,383.99,383.99,381.77,382.25,6285.0,363.8357,363.8357,361.7322,362.187,6285.0
2020-10-13 11:00:00,382.28,383.11,380.11,380.67,15185.0,362.2155,363.0019,360.1594,360.69,15185.0
2020-10-13 11:30:00,381.18,382.97,381.17,382.29,15452.0,361.1732,362.8693,361.1637,362.2249,15452.0
2020-10-13 12:00:00,382.18,382.84,381.61,382.3,4110.0,362.1207,362.7461,361.5806,362.2344,4110.0
2020-10-13 12:30:00,382.58,384.07,381.41,384.07,4382.0,362.4997,363.9115,361.3911,363.9115,4382.0
2020-10-13 13:00:00,384.09,384.76,383.55,384.71,6431.0,363.9305,364.5653,363.4188,364.5179,6431.0
2020-10-13 13:30:00,384.98,386.31,384.93,385.01,6622.0,364.7738,366.034,364.7264,364.8022,6622.0
2020-10-13 14:00:00,385.09,386.34,384.84,385.3,10603.0,364.878,366.0624,364.6411,365.077,10603.0
2020-10-13 14:30:00,385.08,385.08,383.49,384.32,5405.0,364.8685,364.8685,363.362,364.1484,5405.0
2020-10-13 15:00:00,384.09,384.73,383.35,384.52,6044.0,363.9305,364.5369,363.2293,364.3379,6044.0
2020-10-13 15:30:00,384.54,385.52,384.08,384.16,37656.0,364.3569,365.2854,363.921,363.9968,37656.0
2020-10-14 09:30:00,386.59,389.53,386.31,389.53,4471.0,366.2993,369.0849,366.034,369.0849,4471.0
2020-10-14 10:00:00,389.63,391.0,389.2,389.84,6597.0,369.1797,370.4778,368.7723,369.3787,6597.0
2020-10-14 10:30:00,389.73,390.69,388.42,388.93,3808.0,369.2744,370.1841,368.0332,368.5164,3808.0
2020-10-14 11:00:00,388.85,389.64,387.54,388.45,6433.0,368.4406,369.1892,367.1994,368.0616,6433.0
2020-10-14 11:30:00,388.01,388.27,385.16,385.93,3216.0,367.6447,367.8911,364.9443,365.6739,3216.0
2020-10-14 12:00:00,385.86,386.95,385.64,386.41,3003.0,365.6076,366.6404,365.3991,366.1287,3003.0
2020-10-14 12:30:00,385.91,387.56,385.47,387.03,7272.0,365.6549,367.2183,365.238,366.7162,7272.0
2020-10-14 13:00:00,387.11,388.38,387.0,387.61,4611.0,366.792,367.9953,366.6877,367.2657,4611.0
2020-10-14 13:30:00,387.24,387.65,386.54,387.35,4757.0,366.9151,367.3036,366.2519,367.0194,4757.0
2020-10-14 14:00:00,386.69,387.24,384.62,384.62,5888.0,366.394,366.9151,364.4327,364.4327,5888.0
2020-10-14 14:30:00,384.69,385.95,383.77,385.81,5502.0,364.499,365.6928,363.6273,365.5602,5502.0
2020-10-14 15:00:00,385.59,387.31,385.51,387.0,11448.0,365.3517,366.9815,365.2759,366.6877,11448.0
2020-10-14 15:30:00,387.0,387.64,385.85,386.18,29480.0,366.6877,367.2941,365.5981,365.9108,29480.0
2020-10-15 09:30:00,381.51,386.29,381.51,385.81,8702.0,361.4859,366.015,361.4859,365.5602,8702.0
2020-10-15 10:00:00,385.53,385.81,383.23,383.79,4934.0,365.2949,365.5602,363.1156,363.6462,4934.0
2020-10-15 10:30:00,384.2,384.48,382.43,382.98,10402.0,364.0347,364.3,362.3576,362.8787,10402.0
2020-10-15 11:00:00,382.72,383.47,382.09,382.37,5898.0,362.6324,363.343,362.0354,362.3007,5898.0
2020-10-15 11:30:00,382.6,384.06,382.43,383.19,4715.0,362.5187,363.902,362.3576,363.0777,4715.0
2020-10-15 12:00:00,383.21,383.52,382.67,382.84,2645.0,363.0967,363.3904,362.585,362.7461,2645.0
2020-10-15 12:30:00,383.03,384.23,382.87,384.23,5166.0,362.9261,364.0631,362.7745,364.0631,5166.0
2020-10-15 13:00:00,384.3,385.71,383.78,385.36,1907.0,364.1294,365.4654,363.6367,365.1338,1907.0
2020-10-15 13:30:00,385.41,386.11,385.25,385.63,2011.0,365.1812,365.8444,365.0296,365.3896,2011.0
2020-10-15 14:00:00,385.79,387.44,385.79,386.52,3875.0,365.5412,367.1046,365.5412,366.2329,3875.0
2020-10-15 14:30:00,386.52,386.52,385.19,385.66,7341.0,366.2329,366.2329,364.9727,365.4181,7341.0
2020-10-15 15:00:00,385.42,386.33,385.39,385.73,4417.0,365.1907,366.0529,365.1622,365.4844,4417.0
2020-10-15 15:30:00,385.59,386.5,384.66,385.73,21272.0,365.3517,366.214,364.4706,365.4844,21272.0
2020-10-16 09:30:00,388.18,389.72,386.04,387.56,17465.0,367.8058,369.265,365.7781,367.2183,17465.0
2020-10-16 10:00:00,387.28,390.05,385.97,389.56,3907.0,366.953,369.5777,365.7118,369.1134,3907.0
2020-10-16 10:30:00,390.27,390.38,388.74,388.74,3682.0,369.7861,369.8903,368.3364,368.3364,3682.0
2020-10-16 11:00:00,388.53,388.53,385.98,386.71,5326.0,368.1374,368.1374,365.7213,366.413,5326.0
2020-10-16 11:30:00,386.87,387.08,384.44,384.83,5032.0,366.5646,366.7635,364.2621,364.6316,5032.0
2020-10-16 12:00:00,384.45,386.95,383.91,386.52,7073.0,364.2716,366.6404,363.7599,366.2329,7073.0
2020-10-16 12:30:00,386.7,387.18,386.0,386.13,3134.0,366.4035,366.8583,365.7402,365.8634,3134.0
2020-10-16 13:00:00,386.43,386.44,384.49,385.15,13612.0,366.1477,366.1571,364.3095,364.9348,13612.0
2020-10-16 13:30:00,385.95,386.29,385.61,385.95,2496.0,365.6928,366.015,365.3707,365.6928,2496.0
2020-10-16 14:00:00,385.86,387.48,385.42,386.69,7593.0,365.6076,367.1425,365.1907,366.394,7593.0
2020-10-16 14:30:00,386.5,386.74,385.41,386.04,5401.0,366.214,366.4414,365.1812,365.7781,5401.0
2020-10-16 15:00:00,385.92,385.92,384.25,384.52,7873.0,365.6644,365.6644,364.0821,364.3379,7873.0
2020-10-16 15:30:00,384.7,385.66,382.75,383.67,34368.0,364.5085,365.4181,362.6608,363.5325,34368.0
2020-10-19 09:30:00,385.32,387.18,384.95,385.5,8315.0,365.0959,366.8583,364.7453,365.2665,8315.0
2020-10-19 10:00:00,382.46,386.18,382.45,385.16,2412.0,362.386,365.9108,362.3765,364.9443,2412.0
2020-10-19 10:30:00,385.93,386.32,382.82,384.16,3250.0,365.6739,366.0434,362.7271,363.9968,3250.0
2020-10-19 11:00:00,384.37,384.37,380.46,380.74,8236.0,364.1958,364.1958,360.491,360.7563,8236.0
2020-10-19 11:30:00,381.07,382.23,380.13,381.21,6050.0,361.069,362.1681,360.1783,361.2016,6050.0
2020-10-19 12:00:00,381.17,381.78,380.66,381.2,5648.0,361.1637,361.7417,360.6805,361.1922,5648.0
2020-10-19 12:30:00,381.36,382.29,380.85,381.41,3958.0,361.3438,362.2249,360.8605,361.3911,3958.0
2020-10-19 13:00:00,381.32,382.16,380.81,381.05,5047.0,361.3059,362.1018,360.8226,361.05,5047.0
2020-10-19 13:30:00,381.11,381.33,379.45,379.76,5595.0,361.1069,361.3153,359.534,359.8277,5595.0
2020-10-19 14:00:00,379.47,379.82,378.71,379.28,6095.0,359.553,359.8846,358.8328,359.3729,6095.0
2020-10-19 14:30:00,379.36,379.36,375.43,375.63,11185.0,359.4487,359.4487,355.725,355.9145,11185.0
2020-10-19 15:00:00,376.2,376.61,374.08,376.17,11643.0,356.4546,356.8431,354.4459,356.4262,11643.0
2020-10-19 15:30:00,376.04,376.27,373.38,374.73,31892.0,356.303,356.5209,353.7826,355.0617,31892.0
2020-10-20 09:30:00,377.96,379.25,376.93,379.25,9121.0,358.1222,359.3445,357.1463,359.3445,9121.0
2020-10-20 10:00:00,378.65,380.25,378.12,380.25,5392.0,358.776,360.292,358.2738,360.292,5392.0
2020-10-20 10:30:00,380.25,381.29,379.84,380.44,7977.0,360.292,361.2774,359.9035,360.472,7977.0
2020-10-20 11:00:00,379.72,380.28,378.95,380.0,8602.0,359.7898,360.3204,359.0603,360.0551,8602.0
2020-10-20 11:30:00,380.06,381.25,379.61,380.94,9700.0,360.112,361.2395,359.6856,360.9458,9700.0
2020-10-20 12:00:00,380.89,381.21,378.85,378.98,4744.0,360.8984,361.2016,358.9655,359.0887,4744.0
2020-10-20 12:30:00,379.23,380.59,377.89,378.36,7605.0,359.3256,360.6142,358.0559,358.5012,7605.0
2020-10-20 13:00:00,378.76,380.07,378.33,380.06,4559.0,358.8802,360.1215,358.4728,360.112,4559.0
2020-10-20 13:30:00,380.18,380.68,379.32,379.32,11296.0,360.2257,360.6995,359.4108,359.4108,11296.0
2020-10-20 14:00:00,379.89,380.09,378.4,378.4,9577.0,359.9509,360.1404,358.5391,358.5391,9577.0
2020-10-20 14:30:00,378.96,379.3,376.19,376.24,4457.0,359.0697,359.3919,356.4451,356.4925,4457.0
2020-10-20 15:00:00,377.01,377.21,374.59,376.26,4926.0,357.2221,357.4116,354.9291,356.5114,4926.0
2020-10-20 15:30:00,376.25,377.15,374.96,375.82,21588.0,356.502,357.3547,355.2797,356.0945,21588.0
2020-10-21 09:30:00,375.58,379.35,375.58,376.46,12158.0,355.8671,359.4393,355.8671,356.7009,12158.0
2020-10-21 10:00:00,376.04,379.49,376.04,378.73,11339.0,356.303,359.5719,356.303,358.8518,11339.0
2020-10-21 10:30:00,378.93,379.39,376.75,377.16,13474.0,359.0413,359.4772,356.9757,357.3642,13474.0
2020-10-21 11:00:00,377.16,377.27,373.68,374.54,9421.0,357.3642,357.4684,354.0669,354.8817,9421.0
2020-10-21 11:30:00,374.74,375.39,374.74,375.02,10752.0,355.0712,355.6871,355.0712,355.3365,10752.0
2020-10-21 12:00:00,374.81,375.45,373.7,374.29,10035.0,355.1375,355.744,354.0858,354.6448,10035.0
2020-10-21 12:30:00,373.99,374.24,372.35,372.45,9863.0,354.3606,354.5975,352.8067,352.9014,9863.0
2020-10-21 13:00:00,372.7,373.09,371.32,371.59,4783.0,353.1383,353.5078,351.8307,352.0866,4783.0
2020-10-21 13:30:00,371.33,371.63,370.53,370.97,6142.0,351.8402,352.1245,351.0822,351.4991,6142.0
2020-10-21 14:00:00,370.96,373.06,370.96,372.9,5913.0,351.4896,353.4794,351.4896,353.3278,5913.0
2020-10-21 14:30:00,373.0,374.04,372.95,373.8,9250.0,353.4225,354.408,353.3752,354.1806,9250.0
2020-10-21 15:00:00,373.85,376.65,373.8,376.0,20599.0,354.2279,356.881,354.1806,356.2651,20599.0
2020-10-21 15:30:00,376.14,376.54,372.19,373.03,61438.0,356.3977,356.7767,352.6551,353.451,61438.0
2020-10-22 09:30:00,371.36,375.61,363.1,371.63,27829.0,351.8686,355.8956,344.0422,352.1245,27829.0
2020-10-22 10:00:00,372.2,372.2,365.5,367.26,21021.0,352.6645,352.6645,346.3162,347.9838,21021.0
2020-10-22 10:30:00,367.29,368.61,364.52,368.08,15681.0,348.0122,349.263,345.3876,348.7608,15681.0
2020-10-22 11:00:00,367.78,370.98,359.1,359.75,20444.0,348.4765,351.5086,340.2521,340.868,20444.0
2020-10-22 11:30:00,359.75,363.95,358.54,359.86,18164.0,340.868,344.8475,339.7215,340.9722,18164.0
2020-10-22 12:00:00,359.44,359.68,352.76,356.55,27891.0,340.5743,340.8017,334.2449,337.8359,27891.0
2020-10-22 12:30:00,356.55,359.26,355.44,357.62,10614.0,337.8359,340.4037,336.7842,338.8498,10614.0
2020-10-22 13:00:00,357.47,358.97,357.01,357.05,7978.0,338.7077,340.1289,338.2718,338.3097,7978.0
2020-10-22 13:30:00,357.17,357.78,355.14,355.46,6815.0,338.4234,339.0014,336.5,336.8032,6815.0
2020-10-22 14:00:00,355.7,356.46,355.0,355.31,9475.0,337.0306,337.7507,336.3673,336.661,9475.0
2020-10-22 14:30:00,355.33,355.94,354.74,354.93,10200.0,336.68,337.258,336.1209,336.301,10200.0
2020-10-22 15:00:00,355.04,360.72,354.73,360.0,31774.0,336.4052,341.7871,336.1115,341.1049,31774.0
2020-10-22 15:30:00,359.95,363.2,359.35,362.02,78938.0,341.0575,344.1369,340.489,343.0188,78938.0
2020-10-23 09:30:00,363.17,367.81,362.48,362.55,24304.0,344.1085,348.505,343.4547,343.521,24304.0
2020-10-23 10:00:00,363.03,363.42,360.55,361.74,13679.0,343.9758,344.3454,341.626,342.7535,13679.0
2020-10-23 10:30:00,361.26,362.5,359.99,360.25,18780.0,342.2987,343.4737,341.0954,341.3417,18780.0
2020-10-23 11:00:00,360.21,362.41,360.2,361.56,7901.0,341.3038,343.3884,341.2944,342.583,7901.0
2020-10-23 11:30:00,361.45,361.68,360.03,360.73,2935.0,342.4788,342.6967,341.1333,341.7966,2935.0
2020-10-23 12:00:00,361.09,362.38,360.34,360.94,18932.0,342.1377,343.36,341.427,341.9955,18932.0
2020-10-23 12:30:00,360.94,362.21,360.94,361.61,9149.0,341.9955,343.1989,341.9955,342.6304,9149.0
2020-10-23 13:00:00,361.5,363.08,361.22,361.25,9619.0,342.5261,344.0232,342.2608,342.2893,9619.0
2020-10-23 13:30:00,361.58,363.13,361.57,362.1,3619.0,342.6019,344.0706,342.5925,343.0946,3619.0
2020-10-23 14:00:00,362.06,363.48,361.87,362.9,5660.0,343.0567,344.4022,342.8767,343.8527,5660.0
2020-10-23 14:30:00,363.07,363.38,362.06,362.06,5438.0,344.0137,344.3075,343.0567,343.0567,5438.0
2020-10-23 15:00:00,362.3,363.14,361.99,361.99,8041.0,343.2842,344.0801,342.9904,342.9904,8041.0
2020-10-23 15:30:00,361.88,362.32,360.62,361.23,21810.0,342.8862,343.3031,341.6923,342.2703,21810.0
2020-10-26 09:30:00,356.92,358.84,356.11,357.12,12030.0,338.1865,340.0058,337.419,338.376,12030.0
2020-10-26 10:00:00,357.85,359.9,357.46,359.12,14014.0,339.0677,341.0101,338.6982,340.2711,14014.0
2020-10-26 10:30:00,359.23,359.56,357.48,358.03,9927.0,340.3753,340.688,338.7171,339.2383,9927.0
2020-10-26 11:00:00,357.92,359.17,357.68,359.17,14465.0,339.134,340.3184,338.9066,340.3184,14465.0
2020-10-26 11:30:00,359.38,361.12,359.04,360.73,8609.0,340.5174,342.1661,340.1953,341.7966,8609.0
2020-10-26 12:00:00,360.79,360.79,358.26,358.7,8461.0,341.8534,341.8534,339.4562,339.8731,8461.0
2020-10-26 12:30:00,359.17,359.37,358.55,359.33,11321.0,340.3184,340.5079,339.731,340.47,11321.0
2020-10-26 13:00:00,359.42,359.63,359.02,359.07,8583.0,340.5553,340.7543,340.1763,340.2237,8583.0
2020-10-26 13:30:00,358.87,359.43,358.54,359.43,7406.0,340.0342,340.5648,339.7215,340.5648,7406.0
2020-10-26 14:00:00,359.22,360.34,359.12,360.3,7118.0,340.3658,341.427,340.2711,341.3891,7118.0
2020-10-26 14:30:00,360.0,360.47,359.27,359.81,10013.0,341.1049,341.5502,340.4132,340.9248,10013.0
2020-10-26 15:00:00,359.99,360.42,359.1,360.07,19616.0,341.0954,341.5028,340.2521,341.1712,19616.0
2020-10-26 15:30:00,360.11,361.48,359.56,361.29,42422.0,341.2091,342.5072,340.688,342.3272,42422.0
2020-10-27 09:30:00,362.3,364.0,360.38,362.38,14104.0,343.2842,344.8949,341.4649,343.36,14104.0
2020-10-27 10:00:00,362.46,362.83,360.19,360.28,4806.0,343.4358,343.7863,341.2849,341.3702,4806.0
2020-10-27 10:30:00,360.7,362.47,360.08,360.96,6593.0,341.7681,343.4452,341.1807,342.0145,6593.0
2020-10-27 11:00:00,361.16,362.26,359.91,359.95,5492.0,342.204,343.2463,341.0196,341.0575,5492.0
2020-10-27 11:30:00,359.87,360.29,358.86,360.26,4116.0,340.9817,341.3796,340.0247,341.3512,4116.0
2020-10-27 12:00:00,360.49,360.6,359.92,359.92,5033.0,341.5692,341.6734,341.0291,341.0291,5033.0
2020-10-27 12:30:00,360.02,360.02,359.15,359.18,4631.0,341.1238,341.1238,340.2995,340.3279,4631.0
2020-10-27 13:00:00,359.23,359.47,357.9,359.47,4786.0,340.3753,340.6027,339.1151,340.6027,4786.0
2020-10-27 13:30:00,359.37,360.68,359.37,360.65,6687.0,340.5079,341.7492,340.5079,341.7208,6687.0
2020-10-27 14:00:00,360.54,361.03,359.06,359.23,6256.0,341.6165,342.0808,340.2142,340.3753,6256.0
2020-10-27 14:30:00,359.19,359.95,358.95,359.63,5610.0,340.3374,341.0575,340.11,340.7543,5610.0
2020-10-27 15:00:00,359.66,360.57,358.61,360.4,7392.0,340.7827,341.645,339.7878,341.4839,7392.0
2020-10-27 15:30:00,360.39,360.74,357.46,357.69,37429.0,341.4744,341.806,338.6982,338.9161,37429.0
2020-10-28 09:30:00,352.58,358.61,350.8,357.09,17626.0,334.0743,339.7878,332.3877,338.3476,17626.0
2020-10-28 10:00:00,356.71,357.9,352.87,353.09,12634.0,337.9876,339.1151,334.3491,334.5576,12634.0
2020-10-28 10:30:00,353.42,354.33,352.26,353.2,11095.0,334.8702,335.7325,333.7711,334.6618,11095.0
2020-10-28 11:00:00,353.59,356.03,352.75,355.07,8770.0,335.0313,337.3432,334.2354,336.4336,8770.0
2020-10-28 11:30:00,354.63,356.56,353.93,355.42,22861.0,336.0167,337.8454,335.3535,336.7653,22861.0
2020-10-28 12:00:00,355.12,357.19,354.64,355.35,13318.0,336.481,338.4424,336.0262,336.6989,13318.0
2020-10-28 12:30:00,355.34,355.94,353.67,354.73,6096.0,336.6895,337.258,335.1071,336.1115,6096.0
2020-10-28 13:00:00,354.46,354.48,353.19,354.29,4800.0,335.8556,335.8746,334.6523,335.6946,4800.0
2020-10-28 13:30:00,354.22,354.73,353.69,354.58,7035.0,335.6282,336.1115,335.1261,335.9693,7035.0
2020-10-28 14:00:00,354.61,355.68,353.22,355.4,6295.0,335.9978,337.0116,334.6807,336.7463,6295.0
2020-10-28 14:30:00,355.9,355.91,353.96,355.48,7549.0,337.2201,337.2295,335.3819,336.8221,7549.0
2020-10-28 15:00:00,355.37,357.14,354.51,356.93,13178.0,336.7179,338.395,335.903,338.196,13178.0
2020-10-28 15:30:00,356.76,357.8,352.15,352.55,47354.0,338.0349,339.0203,333.6669,334.0459,47354.0
2020-10-29 09:30:00,352.01,353.57,350.71,352.59,15181.0,333.5342,335.0124,332.3025,334.0838,15181.0
2020-10-29 10:00:00,352.43,353.56,350.29,352.21,6735.0,333.9322,335.0029,331.9045,333.7237,6735.0
2020-10-29 10:30:00,352.54,353.34,351.36,352.79,12653.0,334.0364,334.7944,332.9184,334.2733,12653.0
2020-10-29 11:00:00,352.8,352.97,350.64,350.64,7670.0,334.2828,334.4439,332.2361,332.2361,7670.0
2020-10-29 11:30:00,350.6,350.6,348.3,349.05,8500.0,332.1982,332.1982,330.019,330.7296,8500.0
2020-10-29 12:00:00,348.79,350.2,348.63,349.71,5700.0,330.4832,331.8192,330.3316,331.355,5700.0
2020-10-29 12:30:00,350.03,351.22,349.84,350.3,7905.0,331.6582,332.7857,331.4781,331.914,7905.0
2020-10-29 13:00:00,350.39,350.71,348.81,350.07,4818.0,331.9993,332.3025,330.5022,331.6961,4818.0
2020-10-29 13:30:00,350.48,351.87,350.23,351.57,6275.0,332.0845,333.4016,331.8477,333.1173,6275.0
2020-10-29 14:00:00,351.85,353.79,351.6,353.65,6715.0,333.3826,335.2208,333.1458,335.0882,6715.0
2020-10-29 14:30:00,353.82,354.57,352.29,352.29,6002.0,335.2492,335.9599,333.7995,333.7995,6002.0
2020-10-29 15:00:00,352.36,353.12,350.56,352.3,12724.0,333.8659,334.586,332.1603,333.809,12724.0
2020-10-29 15:30:00,352.16,352.62,350.1,350.11,38271.0,333.6764,334.1122,331.7245,331.734,38271.0
2020-10-30 09:30:00,348.87,351.93,348.87,350.79,9911.0,330.559,333.4584,330.559,332.3783,9911.0
2020-10-30 10:00:00,350.38,350.76,347.78,347.87,9253.0,331.9898,332.3498,329.5263,329.6115,9253.0
2020-10-30 10:30:00,348.17,348.41,345.21,345.75,7407.0,329.8958,330.1232,327.0911,327.6028,7407.0
2020-10-30 11:00:00,345.35,346.64,345.0,345.49,16832.0,327.2238,328.4461,326.8922,327.3564,16832.0
2020-10-30 11:30:00,345.88,347.14,345.76,346.08,8104.0,327.726,328.9198,327.6123,327.9155,8104.0
2020-10-30 12:00:00,346.11,349.81,346.1,349.81,6754.0,327.9439,331.4497,327.9344,331.4497,6754.0
2020-10-30 12:30:00,349.52,349.8,348.82,349.27,8035.0,331.1749,331.4402,330.5117,330.9381,8035.0
2020-10-30 13:00:00,348.89,349.26,347.91,348.75,7527.0,330.578,330.9286,329.6494,330.4453,7527.0
2020-10-30 13:30:00,349.17,349.37,347.64,349.12,8922.0,330.8433,331.0328,329.3936,330.7959,8922.0
2020-10-30 14:00:00,349.14,350.14,347.91,348.08,7552.0,330.8149,331.7624,329.6494,329.8105,7552.0
2020-10-30 14:30:00,347.66,349.09,347.21,348.64,8754.0,329.4126,330.7675,328.9862,330.3411,8754.0
2020-10-30 15:00:00,348.46,348.69,347.46,348.54,13572.0,330.1706,330.3885,329.2231,330.2464,13572.0
2020-10-30 15:30:00,348.26,350.3,347.27,350.29,44291.0,329.9811,331.914,329.043,331.9045,44291.0
2020-11-02 09:30:00,354.24,359.58,354.24,358.68,5439.0,335.6472,340.7069,335.6472,339.8542,5439.0
2020-11-02 10:00:00,361.25,362.42,360.0,360.83,7110.0,342.2893,343.3979,341.1049,341.8913,7110.0
2020-11-02 10:30:00,360.74,360.74,358.47,359.33,7507.0,341.806,341.806,339.6552,340.47,7507.0
2020-11-02 11:00:00,359.3,360.87,359.18,359.63,7274.0,340.4416,341.9292,340.3279,340.7543,7274.0
2020-11-02 11:30:00,360.49,361.05,359.74,359.74,8065.0,341.5692,342.0998,340.8585,340.8585,8065.0
2020-11-02 12:00:00,359.55,361.38,359.37,361.38,5003.0,340.6785,342.4124,340.5079,342.4124,5003.0
2020-11-02 12:30:00,361.46,361.57,359.19,359.63,5716.0,342.4882,342.5925,340.3374,340.7543,5716.0
2020-11-02 13:00:00,359.88,359.97,358.4,358.4,4690.0,340.9912,341.0764,339.5888,339.5888,4690.0
2020-11-02 13:30:00,358.99,360.03,358.93,359.21,4787.0,340.1479,341.1333,340.091,340.3563,4787.0
2020-11-02 14:00:00,359.24,361.69,358.86,361.33,7428.0,340.3848,342.7062,340.0247,342.3651,7428.0
2020-11-02 14:30:00,361.88,363.3,361.33,362.36,9795.0,342.8862,344.2317,342.3651,343.341,9795.0
2020-11-02 15:00:00,362.6,363.25,362.0,362.41,10266.0,343.5684,344.1843,342.9999,343.3884,10266.0
2020-11-02 15:30:00,362.49,363.24,361.36,363.23,35406.0,343.4642,344.1748,342.3935,344.1653,35406.0
2020-11-03 09:30:00,366.73,372.0,366.73,370.62,9948.0,347.4816,352.475,347.4816,351.1675,9948.0
2020-11-03 10:00:00,370.39,374.04,370.39,372.41,12933.0,350.9495,354.408,350.9495,352.8635,12933.0
2020-11-03 10:30:00,372.47,373.43,371.25,372.83,6147.0,352.9204,353.83,351.7644,353.2615,6147.0
2020-11-03 11:00:00,373.16,373.4,371.77,371.81,6421.0,353.5741,353.8016,352.2571,352.295,6421.0
2020-11-03 11:30:00,371.56,371.56,369.44,369.79,5271.0,352.0581,352.0581,350.0494,350.381,5271.0
2020-11-03 12:00:00,370.03,370.47,369.69,370.13,4238.0,350.6084,351.0253,350.2863,350.7032,4238.0
2020-11-03 12:30:00,370.22,370.48,369.0,369.0,5437.0,350.7885,351.0348,349.6325,349.6325,5437.0
2020-11-03 13:00:00,369.19,370.49,368.85,370.13,3718.0,349.8125,351.0443,349.4904,350.7032,3718.0
2020-11-03 13:30:00,370.28,370.52,368.61,368.62,4002.0,350.8453,351.0727,349.263,349.2724,4002.0
2020-11-03 14:00:00,369.0,370.69,369.0,369.36,3900.0,349.6325,351.2338,349.6325,349.9736,3900.0
2020-11-03 14:30:00,369.92,371.45,369.92,371.06,4729.0,350.5042,351.9539,350.5042,351.5844,4729.0
2020-11-03 15:00:00,370.96,371.17,369.85,370.8,7868.0,351.4896,351.6886,350.4379,351.338,7868.0
2020-11-03 15:30:00,370.96,372.79,370.85,371.18,28119.0,351.4896,353.2236,351.3854,351.6981,28119.0
2020-11-04 09:30:00,374.96,374.96,368.82,371.77,12976.0,355.2797,355.2797,349.4619,352.2571,12976.0
2020-11-04 10:00:00,373.6,377.71,372.67,374.6,19097.0,353.9911,357.8853,353.1099,354.9386,19097.0
2020-11-04 10:30:00,374.31,375.88,371.83,374.3,21049.0,354.6638,356.1514,352.314,354.6543,21049.0
2020-11-04 11:00:00,374.56,375.07,372.88,374.09,19283.0,354.9007,355.3839,353.3088,354.4553,19283.0
2020-11-04 11:30:00,374.44,375.59,373.03,373.94,12531.0,354.787,355.8766,353.451,354.3132,12531.0
2020-11-04 12:00:00,374.21,379.33,373.97,379.33,6783.0,354.569,359.4203,354.3416,359.4203,6783.0
2020-11-04 12:30:00,378.61,379.01,377.18,377.59,9647.0,358.7381,359.1171,357.3832,357.7716,9647.0
2020-11-04 13:00:00,377.79,378.25,376.39,376.81,7204.0,357.9611,358.397,356.6346,357.0326,7204.0
2020-11-04 13:30:00,377.0,378.18,375.13,376.52,8334.0,357.2126,358.3307,355.4408,356.7578,8334.0
2020-11-04 14:00:00,376.45,376.89,375.85,376.13,7267.0,356.6915,357.1084,356.123,356.3883,7267.0
2020-11-04 14:30:00,376.3,376.86,374.78,376.5,8415.0,356.5493,357.0799,355.1091,356.7388,8415.0
2020-11-04 15:00:00,376.23,377.13,375.79,376.06,14875.0,356.483,357.3358,356.0661,356.3219,14875.0
2020-11-04 15:30:00,376.3,376.61,374.65,374.74,39076.0,356.5493,356.8431,354.9859,355.0712,39076.0
2020-11-05 09:30:00,379.89,383.75,376.9,379.84,15413.0,359.9509,363.6083,357.1178,359.9035,15413.0
2020-11-05 10:00:00,379.67,383.31,378.64,381.5,17110.0,359.7425,363.1914,358.7665,361.4764,17110.0
2020-11-05 10:30:00,381.17,382.53,379.4,382.53,21149.0,361.1637,362.4524,359.4866,362.4524,21149.0
2020-11-05 11:00:00,382.43,383.16,381.71,382.03,24906.0,362.3576,363.0493,361.6754,361.9786,24906.0
2020-11-05 11:30:00,382.16,383.65,382.0,383.17,18598.0,362.1018,363.5136,361.9502,363.0588,18598.0
2020-11-05 12:00:00,383.17,383.35,379.97,380.09,6949.0,363.0588,363.2293,360.0267,360.1404,6949.0
2020-11-05 12:30:00,380.12,381.88,380.12,381.76,6442.0,360.1688,361.8365,360.1688,361.7228,6442.0
2020-11-05 13:00:00,382.0,383.13,382.0,382.58,4371.0,361.9502,363.0209,361.9502,362.4997,4371.0
2020-11-05 13:30:00,382.5,383.57,382.16,382.16,6751.0,362.4239,363.4378,362.1018,362.1018,6751.0
2020-11-05 14:00:00,382.38,382.53,380.58,381.29,6299.0,362.3102,362.4524,360.6047,361.2774,6299.0
2020-11-05 14:30:00,381.5,381.81,379.96,381.36,6706.0,361.4764,361.7701,360.0172,361.3438,6706.0
2020-11-05 15:00:00,381.27,381.62,380.15,380.3,7105.0,361.2585,361.5901,360.1973,360.3394,7105.0
2020-11-05 15:30:00,380.45,380.52,378.33,378.96,16986.0,360.4815,360.5478,358.4728,359.0697,16986.0
2020-11-06 09:30:00,378.51,382.86,377.44,381.31,19497.0,360.0481,364.1859,359.0303,362.7115,19497.0
2020-11-06 10:00:00,381.31,382.25,379.83,381.62,16866.0,362.7115,363.6056,361.3037,363.0064,16866.0
2020-11-06 10:30:00,381.31,382.69,379.65,381.59,12524.0,362.7115,364.0242,361.1325,362.9778,12524.0
2020-11-06 11:00:00,381.35,384.41,381.35,383.67,8322.0,362.7495,365.6603,362.7495,364.9564,8322.0
2020-11-06 11:30:00,382.82,384.54,382.38,384.42,11338.0,364.1478,365.7839,363.7293,365.6698,11338.0
2020-11-06 12:00:00,384.85,385.46,384.16,385.27,11284.0,366.0788,366.6591,365.4225,366.4783,11284.0
2020-11-06 12:30:00,385.58,386.61,384.92,386.24,8123.0,366.7732,367.753,366.1454,367.401,8123.0
2020-11-06 13:00:00,386.22,388.1,386.21,388.1,10587.0,367.382,369.1703,367.3725,369.1703,10587.0
2020-11-06 13:30:00,387.79,389.33,387.74,389.02,15751.0,368.8754,370.3403,368.8279,370.0454,15751.0
2020-11-06 14:00:00,389.02,391.0,388.99,391.0,10328.0,370.0454,371.9289,370.0169,371.9289,10328.0
2020-11-06 14:30:00,391.15,391.35,390.0,390.83,8754.0,372.0715,372.2618,370.9776,371.7672,8754.0
2020-11-06 15:00:00,390.86,391.7,390.34,391.7,11614.0,371.7957,372.5947,371.3011,372.5947,11614.0
2020-11-06 15:30:00,391.72,393.25,390.52,390.63,28580.0,372.6137,374.0691,371.4723,371.5769,28580.0
2020-11-09 09:30:00,403.16,411.87,400.54,401.27,43841.0,383.4958,391.7809,381.0035,381.6979,43841.0
2020-11-09 10:00:00,401.79,405.99,399.42,404.77,14050.0,382.1926,386.1877,379.9382,385.0272,14050.0
2020-11-09 10:30:00,405.31,405.44,400.82,402.98,11048.0,385.5409,385.6645,381.2699,383.3245,11048.0
2020-11-09 11:00:00,403.68,403.68,398.73,400.01,8947.0,383.9904,383.9904,379.2818,380.4994,8947.0
2020-11-09 11:30:00,399.86,400.2,393.57,394.78,12588.0,380.3567,380.6801,374.3735,375.5245,12588.0
2020-11-09 12:00:00,395.47,395.97,392.86,394.23,9922.0,376.1808,376.6564,373.6981,375.0013,9922.0
2020-11-09 12:30:00,394.05,396.55,393.5,396.22,13745.0,374.8301,377.2082,374.3069,376.8943,13745.0
2020-11-09 13:00:00,397.04,397.21,395.02,395.79,8042.0,377.6743,377.836,375.7528,376.4852,8042.0
2020-11-09 13:30:00,396.04,396.51,394.17,395.09,6865.0,376.723,377.1701,374.9442,375.8194,6865.0
2020-11-09 14:00:00,395.41,395.41,391.61,392.93,7190.0,376.1238,376.1238,372.5091,373.7647,7190.0
2020-11-09 14:30:00,392.76,392.9,390.38,390.82,18727.0,373.603,373.7362,371.3391,371.7576,18727.0
2020-11-09 15:00:00,391.23,392.46,390.38,391.55,12751.0,372.1476,373.3176,371.3391,372.452,12751.0
2020-11-09 15:30:00,391.8,393.02,388.28,388.28,33896.0,372.6898,373.8503,369.3415,369.3415,33896.0
2020-11-10 09:30:00,390.11,396.63,388.89,396.4,10163.0,371.0823,377.2843,369.9218,377.0655,10163.0
2020-11-10 10:00:00,397.47,404.22,396.7,401.61,22862.0,378.0833,384.504,377.3508,382.0214,22862.0
2020-11-10 10:30:00,402.01,402.8,400.1,400.91,19079.0,382.4018,383.1533,380.585,381.3555,19079.0
2020-11-10 11:00:00,401.94,404.93,401.42,403.79,10523.0,382.3353,385.1794,381.8406,384.095,10523.0
2020-11-10 11:30:00,404.1,404.45,401.98,403.28,11072.0,384.3899,384.7228,382.3733,383.6099,11072.0
2020-11-10 12:00:00,404.53,404.97,402.6,403.95,7534.0,384.7989,385.2175,382.9631,384.2472,7534.0
2020-11-10 12:30:00,403.4,403.46,401.32,401.82,3567.0,383.724,383.7811,381.7455,382.2211,3567.0
2020-11-10 13:00:00,402.64,403.24,400.85,401.05,7043.0,383.0011,383.5718,381.2984,381.4887,7043.0
2020-11-10 13:30:00,401.35,404.3,400.48,404.22,10003.0,381.774,384.5801,380.9465,384.504,10003.0
2020-11-10 14:00:00,404.25,405.75,403.62,403.81,16247.0,384.5326,385.9594,383.9333,384.114,16247.0
2020-11-10 14:30:00,403.94,404.97,403.11,403.62,12129.0,384.2377,385.2175,383.4482,383.9333,12129.0
2020-11-10 15:00:00,404.08,404.97,403.07,404.54,9878.0,384.3709,385.2175,383.4101,384.8084,9878.0
2020-11-10 15:30:00,404.87,405.21,402.8,404.27,48656.0,385.1223,385.4458,383.1533,384.5516,48656.0
2020-11-11 09:30:00,405.0,407.4,399.7,400.22,18406.0,385.246,387.5289,380.2045,380.6992,18406.0
2020-11-11 10:00:00,400.16,401.06,399.49,400.86,5339.0,380.6421,381.4982,380.0048,381.3079,5339.0
2020-11-11 10:30:00,400.53,401.8,400.05,401.79,5180.0,380.994,382.2021,380.5374,382.1926,5180.0
2020-11-11 11:00:00,402.24,404.02,402.11,404.02,6155.0,382.6206,384.3138,382.497,384.3138,6155.0
2020-11-11 11:30:00,404.73,405.04,403.69,405.04,7046.0,384.9892,385.2841,383.9999,385.2841,7046.0
2020-11-11 12:00:00,405.42,407.2,405.32,405.85,7445.0,385.6455,387.3387,385.5504,386.0545,7445.0
2020-11-11 12:30:00,406.06,406.48,404.93,405.13,6321.0,386.2543,386.6538,385.1794,385.3697,6321.0
2020-11-11 13:00:00,405.16,406.49,405.1,405.95,5101.0,385.3982,386.6633,385.3411,386.1497,5101.0
2020-11-11 13:30:00,405.92,405.92,403.23,403.23,5577.0,386.1211,386.1211,383.5623,383.5623,5577.0
2020-11-11 14:00:00,403.15,404.37,403.15,403.5,7144.0,383.4862,384.6467,383.4862,383.8192,7144.0
2020-11-11 14:30:00,403.29,404.52,401.44,402.37,6219.0,383.6194,384.7894,381.8596,382.7443,6219.0
2020-11-11 15:00:00,402.3,402.88,400.5,400.66,7877.0,382.6777,383.2294,380.9655,381.1177,7877.0
2020-11-11 15:30:00,400.29,403.64,400.29,403.64,19367.0,380.7657,383.9523,380.7657,383.9523,19367.0
2020-11-12 09:30:00,403.4,403.4,398.89,400.65,17651.0,383.724,383.724,379.434,381.1082,17651.0
2020-11-12 10:00:00,400.16,401.59,399.62,399.84,6843.0,380.6421,382.0023,380.1284,380.3377,6843.0
2020-11-12 10:30:00,400.01,401.37,399.67,401.22,4917.0,380.4994,381.7931,380.176,381.6504,4917.0
2020-11-12 11:00:00,401.01,401.01,400.02,400.5,3816.0,381.4506,381.4506,380.5089,380.9655,3816.0
2020-11-12 11:30:00,400.55,401.37,400.0,400.41,5788.0,381.0131,381.7931,380.4899,380.8799,5788.0
2020-11-12 12:00:00,400.2,401.22,399.83,400.45,4643.0,380.6801,381.6504,380.3282,380.9179,4643.0
2020-11-12 12:30:00,399.97,400.24,396.89,397.74,6308.0,380.4613,380.7182,377.5316,378.3401,6308.0
2020-11-12 13:00:00,397.69,398.07,395.23,396.63,5378.0,378.2926,378.654,375.9525,377.2843,5378.0
2020-11-12 13:30:00,396.59,398.05,396.46,397.02,3002.0,377.2462,378.635,377.1225,377.6552,3002.0
2020-11-12 14:00:00,396.9,397.4,396.22,396.49,2515.0,377.5411,378.0167,376.8943,377.1511,2515.0
2020-11-12 14:30:00,396.77,397.6,395.55,396.16,18533.0,377.4174,378.2069,376.2569,376.8372,18533.0
2020-11-12 15:00:00,395.77,396.43,394.63,395.5,4780.0,376.4662,377.094,375.3818,376.2094,4780.0
2020-11-12 15:30:00,395.21,398.18,394.75,398.18,12221.0,375.9335,378.7587,375.496,378.7587,12221.0
2020-11-13 09:30:00,400.0,409.0,400.0,407.23,21253.0,380.4899,389.0509,380.4899,387.3672,21253.0
2020-11-13 10:00:00,405.83,407.11,404.97,405.36,4927.0,386.0355,387.2531,385.2175,385.5884,4927.0
2020-11-13 10:30:00,405.35,405.35,401.46,401.46,5153.0,385.5789,385.5789,381.8787,381.8787,5153.0
2020-11-13 11:00:00,402.38,403.29,401.99,402.9,2764.0,382.7538,383.6194,382.3828,383.2484,2764.0
2020-11-13 11:30:00,403.1,403.1,401.41,402.11,4502.0,383.4387,383.4387,381.8311,382.497,4502.0
2020-11-13 12:00:00,402.7,403.69,402.7,403.0,2633.0,383.0582,383.9999,383.0582,383.3436,2633.0
2020-11-13 12:30:00,403.01,404.53,403.01,404.25,3000.0,383.3531,384.7989,383.3531,384.5326,3000.0
2020-11-13 13:00:00,404.45,404.89,403.74,404.36,3620.0,384.7228,385.1414,384.0475,384.6372,3620.0
2020-11-13 13:30:00,404.7,404.94,404.05,404.62,2401.0,384.9606,385.1889,384.3423,384.8845,2401.0
2020-11-13 14:00:00,404.89,405.67,404.02,404.66,5508.0,385.1414,385.8833,384.3138,384.9226,5508.0
2020-11-13 14:30:00,404.92,405.21,403.83,404.1,6248.0,385.1699,385.4458,384.1331,384.3899,6248.0
2020-11-13 15:00:00,404.42,404.5,403.12,403.65,4308.0,384.6943,384.7704,383.4577,383.9619,4308.0
2020-11-13 15:30:00,403.62,404.92,402.54,403.38,21098.0,383.9333,385.1699,382.906,383.705,21098.0
2020-11-16 09:30:00,406.76,408.44,404.61,405.19,21519.0,386.9202,388.5182,384.875,385.4267,21519.0
2020-11-16 10:00:00,406.96,410.23,406.96,409.91,6140.0,387.1104,390.2209,387.1104,389.9165,6140.0
2020-11-16 10:30:00,410.16,412.47,410.16,411.55,8311.0,390.1543,392.3517,390.1543,391.4765,8311.0
2020-11-16 11:00:00,411.4,412.99,411.13,412.54,5524.0,391.3338,392.8463,391.077,392.4182,5524.0
2020-11-16 11:30:00,412.75,414.64,412.68,414.1,8009.0,392.618,394.4158,392.5514,393.9021,8009.0
2020-11-16 12:00:00,413.79,414.97,413.72,413.77,3502.0,393.6073,394.7297,393.5407,393.5882,3502.0
2020-11-16 12:30:00,413.63,413.95,413.21,413.48,4782.0,393.4551,393.7595,393.0556,393.3124,4782.0
2020-11-16 13:00:00,413.3,414.21,413.3,413.85,9981.0,393.1412,394.0068,393.1412,393.6643,9981.0
2020-11-16 13:30:00,413.89,413.89,408.13,410.95,36722.0,393.7024,393.7024,388.2233,390.9058,36722.0
2020-11-16 14:00:00,410.82,411.63,410.11,411.5,4338.0,390.7821,391.5526,390.1068,391.429,4338.0
2020-11-16 14:30:00,412.23,412.97,411.84,412.97,6283.0,392.1234,392.8273,391.7524,392.8273,6283.0
2020-11-16 15:00:00,412.56,414.21,412.29,413.63,7952.0,392.4373,394.0068,392.1804,393.4551,7952.0
2020-11-16 15:30:00,413.68,414.63,413.2,414.53,40136.0,393.5026,394.4063,393.046,394.3112,40136.0
2020-11-17 09:30:00,412.47,412.9,405.52,405.52,8845.0,392.3517,392.7607,385.7406,385.7406,8845.0
2020-11-17 10:00:00,405.79,408.66,405.78,407.15,7036.0,385.9975,388.7275,385.988,387.2911,7036.0
2020-11-17 10:30:00,407.67,408.84,407.67,408.5,4686.0,387.7858,388.8987,387.7858,388.5753,4686.0
2020-11-17 11:00:00,408.35,411.31,407.61,411.31,2968.0,388.4326,391.2482,387.7287,391.2482,2968.0
2020-11-17 11:30:00,411.54,411.79,409.38,409.72,3814.0,391.467,391.7048,389.4124,389.7358,3814.0
2020-11-17 12:00:00,409.58,411.71,409.58,410.75,2989.0,389.6026,391.6287,389.6026,390.7155,2989.0
2020-11-17 12:30:00,410.43,411.9,410.42,411.49,2799.0,390.4112,391.8095,390.4016,391.4195,2799.0
2020-11-17 13:00:00,411.37,411.64,409.86,409.94,5932.0,391.3053,391.5621,389.869,389.9451,5932.0
2020-11-17 13:30:00,409.94,411.15,409.29,409.39,5869.0,389.9451,391.096,389.3268,389.4219,5869.0
2020-11-17 14:00:00,409.36,411.19,409.33,410.75,5867.0,389.3933,391.1341,389.3648,390.7155,5867.0
2020-11-17 14:30:00,411.09,412.02,410.88,411.35,5782.0,391.039,391.9236,390.8392,391.2863,5782.0
2020-11-17 15:00:00,411.21,411.66,409.72,409.72,6781.0,391.1531,391.5812,389.7358,389.7358,6781.0
2020-11-17 15:30:00,410.02,410.7,409.21,410.46,19954.0,390.0212,390.668,389.2507,390.4397,19954.0
2020-11-18 09:30:00,411.49,417.68,411.49,416.18,11589.0,391.4195,397.3075,391.4195,395.8807,11589.0
2020-11-18 10:00:00,416.12,416.8,412.33,414.09,7550.0,395.8236,396.4705,392.2185,393.8926,7550.0
2020-11-18 10:30:00,414.0,415.87,413.02,413.56,11351.0,393.807,395.5858,392.8748,393.3885,11351.0
2020-11-18 11:00:00,413.73,416.4,413.71,415.31,5890.0,393.5502,396.09,393.5312,395.0531,5890.0
2020-11-18 11:30:00,415.53,417.35,415.53,417.08,8348.0,395.2624,396.9936,395.2624,396.7368,8348.0
2020-11-18 12:00:00,417.21,418.83,417.18,418.43,7470.0,396.8605,398.4014,396.8319,398.021,7470.0
2020-11-18 12:30:00,418.07,419.0,417.79,418.51,7379.0,397.6785,398.5632,397.4122,398.0971,7379.0
2020-11-18 13:00:00,418.64,420.35,418.63,418.97,10231.0,398.2207,399.8473,398.2112,398.5346,10231.0
2020-11-18 13:30:00,419.21,419.97,418.45,419.29,6720.0,398.7629,399.4858,398.04,398.839,6720.0
2020-11-18 14:00:00,419.29,420.28,418.9,419.08,12151.0,398.839,399.7807,398.468,398.6392,12151.0
2020-11-18 14:30:00,419.0,420.28,418.64,419.78,8574.0,398.5632,399.7807,398.2207,399.3051,8574.0
2020-11-18 15:00:00,419.72,420.54,419.01,419.48,13291.0,399.248,400.028,398.5727,399.0197,13291.0
2020-11-18 15:30:00,419.48,419.6,415.01,415.01,41637.0,399.0197,399.1339,394.7678,394.7678,41637.0
2020-11-19 09:30:00,413.06,416.95,411.53,416.0,12404.0,392.9129,396.6131,391.4575,395.7095,12404.0
2020-11-19 10:00:00,415.98,418.46,415.88,417.06,10174.0,395.6905,398.0495,395.5953,396.7178,10174.0
2020-11-19 10:30:00,416.97,420.45,416.92,418.25,6803.0,396.6322,399.9424,396.5846,397.8497,6803.0
2020-11-19 11:00:00,418.6,419.16,416.79,417.75,5923.0,398.1827,398.7153,396.4609,397.3741,5923.0
2020-11-19 11:30:00,417.23,418.26,416.13,416.99,5531.0,396.8795,397.8592,395.8331,396.6512,5531.0
2020-11-19 12:00:00,417.46,417.9,416.47,416.75,5114.0,397.0983,397.5168,396.1566,396.4229,5114.0
2020-11-19 12:30:00,416.92,417.23,415.66,417.23,4452.0,396.5846,396.8795,395.3861,396.8795,4452.0
2020-11-19 13:00:00,417.25,419.17,416.9,418.57,5810.0,396.8985,398.7249,396.5656,398.1541,5810.0
2020-11-19 13:30:00,418.65,420.48,418.49,420.33,12956.0,398.2302,399.971,398.078,399.8283,12956.0
2020-11-19 14:00:00,420.1,421.17,419.65,421.17,4486.0,399.6095,400.6273,399.1814,400.6273,4486.0
2020-11-19 14:30:00,421.26,422.78,420.97,421.79,10294.0,400.7129,402.1588,400.4371,401.2171,10294.0
2020-11-19 15:00:00,421.75,422.06,420.5,421.24,8892.0,401.179,401.4739,399.99,400.6939,8892.0
2020-11-19 15:30:00,421.59,424.08,421.0,422.86,42607.0,401.0268,403.3954,400.4656,402.2349,42607.0
2020-11-20 09:30:00,419.34,419.34,410.18,410.22,31739.0,398.8866,398.8866,390.1733,390.2114,31739.0
2020-11-20 10:00:00,410.79,411.52,406.08,407.25,24033.0,390.7536,391.448,386.2733,387.3863,24033.0
2020-11-20 10:30:00,407.27,410.55,405.23,408.65,26229.0,387.4053,390.5253,385.4648,388.718,26229.0
2020-11-20 11:00:00,408.33,409.68,407.43,409.68,7622.0,388.4136,389.6977,387.5575,389.6977,7622.0
2020-11-20 11:30:00,409.74,410.04,407.38,408.72,4652.0,389.7548,390.0402,387.5099,388.7846,4652.0
2020-11-20 12:00:00,408.59,408.82,407.22,407.53,6001.0,388.6609,388.8797,387.3577,387.6526,6001.0
2020-11-20 12:30:00,407.76,407.98,406.08,407.98,8544.0,387.8714,388.0807,386.2733,388.0807,8544.0
2020-11-20 13:00:00,408.49,409.91,407.34,409.91,11762.0,388.5658,389.9165,387.4719,389.9165,11762.0
2020-11-20 13:30:00,409.9,411.77,409.06,410.03,9423.0,389.907,391.6858,389.108,390.0307,9423.0
2020-11-20 14:00:00,410.08,410.25,408.37,408.37,5759.0,390.0782,390.2399,388.4516,388.4516,5759.0
2020-11-20 14:30:00,408.35,408.89,407.45,407.94,7447.0,388.4326,388.9463,387.5765,388.0426,7447.0
2020-11-20 15:00:00,407.95,409.0,406.08,408.59,13039.0,388.0521,389.0509,386.2733,388.6609,13039.0
2020-11-20 15:30:00,408.4,411.39,408.39,409.3,34236.0,388.4802,391.3243,388.4707,389.3363,34236.0
2020-11-23 09:30:00,411.35,411.99,408.16,408.16,7378.0,391.2863,391.8951,388.2519,388.2519,7378.0
2020-11-23 10:00:00,408.71,411.63,407.92,411.63,7319.0,388.775,391.5526,388.0236,391.5526,7319.0
2020-11-23 10:30:00,411.88,414.11,411.8,413.75,4005.0,391.7904,393.9117,391.7143,393.5692,4005.0
2020-11-23 11:00:00,414.31,415.21,413.96,414.27,3911.0,394.1019,394.958,393.769,394.0639,3911.0
2020-11-23 11:30:00,414.24,414.24,412.14,413.62,3100.0,394.0353,394.0353,392.0377,393.4456,3100.0
2020-11-23 12:00:00,413.5,413.5,411.65,412.82,2489.0,393.3314,393.3314,391.5716,392.6846,2489.0
2020-11-23 12:30:00,412.68,412.94,411.83,412.94,2420.0,392.5514,392.7987,391.7429,392.7987,2420.0
2020-11-23 13:00:00,413.17,413.17,412.25,412.59,4797.0,393.0175,393.0175,392.1424,392.4658,4797.0
2020-11-23 13:30:00,412.93,414.41,412.63,414.25,3459.0,392.7892,394.197,392.5038,394.0448,3459.0
2020-11-23 14:00:00,414.49,414.96,413.97,414.38,8921.0,394.2731,394.7202,393.7785,394.1685,8921.0
2020-11-23 14:30:00,414.29,414.64,413.47,414.38,7088.0,394.0829,394.4158,393.3029,394.1685,7088.0
2020-11-23 15:00:00,415.36,416.1,415.14,416.1,10778.0,395.1007,395.8046,394.8914,395.8046,10778.0
2020-11-23 15:30:00,415.96,416.28,413.77,414.83,26500.0,395.6714,395.9758,393.5882,394.5965,26500.0
2020-11-24 09:30:00,416.37,420.08,415.23,419.93,20210.0,396.0614,399.5905,394.977,399.4478,20210.0
2020-11-24 10:00:00,419.58,422.41,418.57,419.0,13015.0,399.1149,401.8068,398.1541,398.5632,13015.0
2020-11-24 10:30:00,418.59,420.18,418.29,418.97,11271.0,398.1731,399.6856,397.8878,398.5346,11271.0
2020-11-24 11:00:00,418.98,422.82,418.83,421.79,8893.0,398.5441,402.1968,398.4014,401.2171,8893.0
2020-11-24 11:30:00,422.44,423.97,421.83,422.37,7623.0,401.8354,403.2907,401.2551,401.7688,7623.0
2020-11-24 12:00:00,422.37,423.31,420.53,420.53,5663.0,401.7688,402.6629,400.0185,400.0185,5663.0
2020-11-24 12:30:00,420.89,422.15,420.57,421.48,6854.0,400.361,401.5595,400.0566,400.9222,6854.0
2020-11-24 13:00:00,421.73,422.69,420.76,422.45,8015.0,401.16,402.0732,400.2373,401.8449,8015.0
2020-11-24 13:30:00,423.06,423.06,420.72,420.72,9973.0,402.4251,402.4251,400.1993,400.1993,9973.0
2020-11-24 14:00:00,420.47,421.87,420.26,420.46,8853.0,399.9615,401.2932,399.7617,399.9519,8853.0
2020-11-24 14:30:00,420.28,422.59,420.27,422.59,6464.0,399.7807,401.978,399.7712,401.978,6464.0
2020-11-24 15:00:00,422.41,422.41,420.48,421.48,11126.0,401.8068,401.8068,399.971,400.9222,11126.0
2020-11-24 15:30:00,421.18,421.7,419.17,420.05,28493.0,400.6368,401.1315,398.7249,399.5619,28493.0
2020-11-25 09:30:00,420.14,421.69,412.87,414.8,14388.0,399.6475,401.1219,392.7321,394.568,14388.0
2020-11-25 10:00:00,414.94,415.32,412.98,413.71,8559.0,394.7012,395.0626,392.8368,393.5312,8559.0
2020-11-25 10:30:00,413.95,415.78,411.26,411.26,6335.0,393.7595,395.5002,391.2007,391.2007,6335.0
2020-11-25 11:00:00,411.89,412.58,410.39,412.1,11389.0,391.7999,392.4563,390.3731,391.9997,11389.0
2020-11-25 11:30:00,412.0,412.24,410.95,411.2,10896.0,391.9046,392.1329,390.9058,391.1436,10896.0
2020-11-25 12:00:00,411.2,412.12,410.32,410.32,6709.0,391.1436,392.0187,390.3065,390.3065,6709.0
2020-11-25 12:30:00,410.21,412.11,410.21,412.11,6411.0,390.2019,392.0092,390.2019,392.0092,6411.0
2020-11-25 13:00:00,412.11,412.3,411.12,411.63,11657.0,392.0092,392.1899,391.0675,391.5526,11657.0
2020-11-25 13:30:00,411.53,412.1,411.43,412.1,11877.0,391.4575,391.9997,391.3624,391.9997,11877.0
2020-11-25 14:00:00,412.36,412.56,411.79,412.54,8005.0,392.247,392.4373,391.7048,392.4182,8005.0
2020-11-25 14:30:00,412.61,413.25,412.28,412.72,7864.0,392.4848,393.0936,392.1709,392.5895,7864.0
2020-11-25 15:00:00,412.47,415.32,412.27,414.7,16027.0,392.3517,395.0626,392.1614,394.4729,16027.0
2020-11-25 15:30:00,414.81,416.23,414.45,414.84,41737.0,394.5775,395.9283,394.2351,394.6061,41737.0
2020-11-27 09:30:00,413.83,417.07,413.83,416.18,11101.0,393.6453,396.7273,393.6453,395.8807,11101.0
2020-11-27 10:00:00,416.24,418.73,416.19,417.83,6244.0,395.9378,398.3063,395.8902,397.4502,6244.0
2020-11-27 10:30:00,417.19,417.19,414.88,416.15,9022.0,396.8414,396.8414,394.6441,395.8522,9022.0
2020-11-27 11:00:00,416.01,416.37,414.5,416.31,6986.0,395.719,396.0614,394.2826,396.0044,6986.0
2020-11-27 11:30:00,416.4,416.6,414.05,415.0,7830.0,396.09,396.2802,393.8546,394.7583,7830.0
2020-11-27 12:00:00,415.23,415.92,414.32,414.52,7135.0,394.977,395.6334,394.1114,394.3017,7135.0
2020-11-27 12:30:00,414.24,415.48,413.88,414.87,9523.0,394.0353,395.2148,393.6929,394.6346,9523.0
2020-11-30 09:30:00,414.0,416.7,413.16,415.55,16269.0,393.807,396.3753,393.008,395.2814,16269.0
2020-11-30 10:00:00,415.54,415.62,412.28,412.33,8915.0,395.2719,395.348,392.1709,392.2185,8915.0
2020-11-30 10:30:00,412.33,416.59,412.17,416.59,6414.0,392.2185,396.2707,392.0663,396.2707,6414.0
2020-11-30 11:00:00,417.03,417.66,413.9,413.99,8922.0,396.6892,397.2885,393.7119,393.7975,8922.0
2020-11-30 11:30:00,413.69,414.45,412.79,413.16,6283.0,393.5121,394.2351,392.656,393.008,6283.0
2020-11-30 12:00:00,412.85,413.73,412.23,412.92,5283.0,392.7131,393.5502,392.1234,392.7797,5283.0
2020-11-30 12:30:00,413.23,414.34,412.66,413.98,3911.0,393.0746,394.1304,392.5324,393.788,3911.0
2020-11-30 13:00:00,414.27,414.52,412.6,412.61,4794.0,394.0639,394.3017,392.4753,392.4848,4794.0
2020-11-30 13:30:00,412.52,413.62,412.11,412.11,5860.0,392.3992,393.4456,392.0092,392.0092,5860.0
2020-11-30 14:00:00,411.89,413.39,411.58,413.2,6331.0,391.7999,393.2268,391.5051,393.046,6331.0
2020-11-30 14:30:00,413.02,415.36,412.86,415.36,9711.0,392.8748,395.1007,392.7226,395.1007,9711.0
2020-11-30 15:00:00,415.71,415.76,414.72,414.72,13768.0,395.4336,395.4812,394.4919,394.4919,13768.0
2020-11-30 15:30:00,414.74,418.75,414.74,418.24,43339.0,394.5109,398.3253,394.5109,397.8402,43339.0
2020-12-01 09:30:00,424.33,427.9,419.35,419.68,28488.0,403.6332,407.0291,398.8961,399.21,28488.0
2020-12-01 10:00:00,420.55,423.17,420.55,422.51,9270.0,400.0375,402.5298,400.0375,401.9019,9270.0
2020-12-01 10:30:00,422.27,422.27,418.91,419.63,9620.0,401.6737,401.6737,398.4775,399.1624,9620.0
2020-12-01 11:00:00,419.72,420.12,418.33,418.33,7098.0,399.248,399.6285,397.9258,397.9258,7098.0
2020-12-01 11:30:00,418.49,419.14,416.67,417.74,5227.0,398.078,398.6963,396.3468,397.3646,5227.0
2020-12-01 12:00:00,417.49,417.63,416.14,417.44,12781.0,397.1268,397.26,395.8426,397.0792,12781.0
2020-12-01 12:30:00,417.32,418.31,416.65,416.65,6114.0,396.9651,397.9068,396.3278,396.3278,6114.0
2020-12-01 13:00:00,416.44,417.09,415.49,417.09,7283.0,396.128,396.7463,395.2244,396.7463,7283.0
2020-12-01 13:30:00,417.15,419.15,416.99,417.9,7850.0,396.8034,398.7058,396.6512,397.5168,7850.0
2020-12-01 14:00:00,418.16,418.75,415.98,416.05,5686.0,397.7641,398.3253,395.6905,395.757,5686.0
2020-12-01 14:30:00,415.81,417.22,415.08,415.26,8466.0,395.5287,396.87,394.8343,395.0056,8466.0
2020-12-01 15:00:00,415.37,415.37,413.16,414.07,12577.0,395.1102,395.1102,393.008,393.8736,12577.0
2020-12-01 15:30:00,413.99,415.28,412.77,412.89,33571.0,393.7975,395.0246,392.637,392.7512,33571.0
2020-12-02 09:30:00,411.72,415.41,410.68,410.9,11431.0,391.6382,395.1483,390.649,390.8582,11431.0
2020-12-02 10:00:00,411.62,411.62,407.57,410.25,8189.0,391.5431,391.5431,387.6907,390.2399,8189.0
2020-12-02 10:30:00,410.39,410.64,407.88,409.56,11228.0,390.3731,390.6109,387.9855,389.5836,11228.0
2020-12-02 11:00:00,409.62,409.65,408.63,408.68,7281.0,389.6407,389.6692,388.699,388.7465,7281.0
2020-12-02 11:30:00,409.23,409.66,406.09,406.95,7706.0,389.2697,389.6787,386.2828,387.1009,7706.0
2020-12-02 12:00:00,407.45,409.36,406.7,409.01,4959.0,387.5765,389.3933,386.8631,389.0604,4959.0
2020-12-02 12:30:00,409.04,409.85,408.7,409.1,8169.0,389.089,389.8594,388.7655,389.146,8169.0
2020-12-02 13:00:00,408.97,409.52,407.6,407.74,3360.0,389.0224,389.5455,387.7192,387.8524,3360.0
2020-12-02 13:30:00,407.75,407.75,406.87,407.71,3228.0,387.8619,387.8619,387.0248,387.8238,3228.0
2020-12-02 14:00:00,407.69,408.25,407.52,408.14,3964.0,387.8048,388.3375,387.6431,388.2329,3964.0
2020-12-02 14:30:00,408.04,408.78,407.55,408.78,5649.0,388.1377,388.8416,387.6716,388.8416,5649.0
2020-12-02 15:00:00,409.0,409.0,407.28,407.84,8183.0,389.0509,389.0509,387.4148,387.9475,8183.0
2020-12-02 15:30:00,407.86,408.67,406.83,407.15,29063.0,387.9665,388.737,386.9867,387.2911,29063.0
2020-12-03 09:30:00,405.07,409.03,405.07,408.96,13159.0,385.3126,389.0794,385.3126,389.0129,13159.0
2020-12-03 10:00:00,408.75,409.52,407.71,408.83,4432.0,388.8131,389.5455,387.8238,388.8892,4432.0
2020-12-03 10:30:00,408.86,410.4,408.71,409.2,6397.0,388.9177,390.3826,388.775,389.2411,6397.0
2020-12-03 11:00:00,409.38,409.98,408.5,408.5,4208.0,389.4124,389.9831,388.5753,388.5753,4208.0
2020-12-03 11:30:00,408.49,408.49,407.39,407.87,5767.0,388.5658,388.5658,387.5194,387.976,5767.0
2020-12-03 12:00:00,407.71,407.71,406.85,406.86,4797.0,387.8238,387.8238,387.0058,387.0153,4797.0
2020-12-03 12:30:00,406.56,406.84,405.75,405.96,5767.0,386.7299,386.9963,385.9594,386.1592,5767.0
2020-12-03 13:00:00,405.98,406.19,405.07,405.74,6171.0,386.1782,386.378,385.3126,385.9499,6171.0
2020-12-03 13:30:00,405.65,405.99,404.53,404.88,6347.0,385.8643,386.1877,384.7989,385.1319,6347.0
2020-12-03 14:00:00,404.68,404.72,403.5,404.47,11344.0,384.9416,384.9797,383.8192,384.7419,11344.0
2020-12-03 14:30:00,404.94,405.55,404.45,405.03,5864.0,385.1889,385.7692,384.7228,385.2745,5864.0
2020-12-03 15:00:00,405.05,405.43,404.02,404.61,8580.0,385.2936,385.655,384.3138,384.875,8580.0
2020-12-03 15:30:00,404.9,405.22,401.66,402.68,30795.0,385.1509,385.4553,382.0689,383.0392,30795.0
2020-12-04 09:30:00,402.12,405.32,402.12,404.08,5187.0,382.5065,385.5504,382.5065,384.3709,5187.0
2020-12-04 10:00:00,403.79,405.82,403.55,405.61,4279.0,384.095,386.026,383.8667,385.8263,4279.0
2020-12-04 10:30:00,405.2,407.44,404.99,406.73,4609.0,385.4362,387.567,385.2365,386.8916,4609.0
2020-12-04 11:00:00,406.98,406.98,405.84,406.13,3704.0,387.1294,387.1294,386.045,386.3209,3704.0
2020-12-04 11:30:00,406.0,406.75,405.77,405.77,2977.0,386.1972,386.9106,385.9784,385.9784,2977.0
2020-12-04 12:00:00,405.74,406.02,405.34,406.02,2618.0,385.9499,386.2163,385.5694,386.2163,2618.0
2020-12-04 12:30:00,406.2,406.2,405.24,405.57,4412.0,386.3875,386.3875,385.4743,385.7882,4412.0
2020-12-04 13:00:00,405.48,405.75,403.13,403.64,6686.0,385.7026,385.9594,383.4672,383.9523,6686.0
2020-12-04 13:30:00,404.58,404.58,403.56,403.74,4528.0,384.8465,384.8465,383.8762,384.0475,4528.0
2020-12-04 14:00:00,403.94,405.41,403.94,404.5,3681.0,384.2377,385.636,384.2377,384.7704,3681.0
2020-12-04 14:30:00,404.74,405.42,404.26,404.41,4695.0,384.9987,385.6455,384.5421,384.6848,4695.0
2020-12-04 15:00:00,404.5,405.18,404.07,404.6,8068.0,384.7704,385.4172,384.3614,384.8655,8068.0
2020-12-04 15:30:00,404.79,405.04,403.8,404.91,23167.0,385.0462,385.2841,384.1045,385.1604,23167.0
2020-12-07 09:30:00,402.44,405.5,402.31,405.5,7513.0,382.8109,385.7216,382.6872,385.7216,7513.0
2020-12-07 10:00:00,405.5,409.1,404.92,409.06,7291.0,385.7216,389.146,385.1699,389.108,7291.0
2020-12-07 10:30:00,409.05,409.05,407.1,408.06,7132.0,389.0985,389.0985,387.2436,388.1568,7132.0
2020-12-07 11:00:00,408.02,408.6,407.81,408.21,6399.0,388.1187,388.6704,387.9189,388.2994,6399.0
2020-12-07 11:30:00,408.51,408.51,406.56,406.59,3586.0,388.5848,388.5848,386.7299,386.7585,3586.0
2020-12-07 12:00:00,406.58,406.95,406.17,406.17,4554.0,386.7489,387.1009,386.3589,386.3589,4554.0
2020-12-07 12:30:00,406.22,406.46,404.92,405.32,3222.0,386.4065,386.6348,385.1699,385.5504,3222.0
2020-12-07 13:00:00,405.15,405.51,404.64,405.45,3052.0,385.3887,385.7311,384.9036,385.6741,3052.0
2020-12-07 13:30:00,405.46,405.76,404.49,404.49,5735.0,385.6836,385.9689,384.7609,384.7609,5735.0
2020-12-07 14:00:00,404.25,405.48,404.11,405.3,3497.0,384.5326,385.7026,384.3994,385.5314,3497.0
2020-12-07 14:30:00,405.69,405.83,405.1,405.83,3196.0,385.9023,386.0355,385.3411,386.0355,3196.0
2020-12-07 15:00:00,405.68,406.2,405.53,405.72,5917.0,385.8928,386.3875,385.7502,385.9309,5917.0
2020-12-07 15:30:00,405.82,406.47,403.8,404.94,17825.0,386.026,386.6443,384.1045,385.1889,17825.0
2020-12-08 09:30:00,403.0,406.55,403.0,406.55,5804.0,383.3436,386.7204,383.3436,386.7204,5804.0
2020-12-08 10:00:00,406.8,406.88,405.13,405.13,3227.0,386.9582,387.0343,385.3697,385.3697,3227.0
2020-12-08 10:30:00,405.22,407.57,405.22,407.0,3326.0,385.4553,387.6907,385.4553,387.1485,3326.0
2020-12-08 11:00:00,407.06,408.13,406.61,407.21,8482.0,387.2055,388.2233,386.7775,387.3482,8482.0
2020-12-08 11:30:00,407.32,408.0,406.24,407.28,4406.0,387.4528,388.0997,386.4255,387.4148,4406.0
2020-12-08 12:00:00,407.13,407.13,405.96,406.42,11727.0,387.2721,387.2721,386.1592,386.5967,11727.0
2020-12-08 12:30:00,406.53,407.53,406.3,406.71,5289.0,386.7014,387.6526,386.4826,386.8726,5289.0
2020-12-08 13:00:00,406.78,407.85,406.45,407.06,2644.0,386.9392,387.957,386.6253,387.2055,2644.0
2020-12-08 13:30:00,407.53,407.62,407.14,407.26,2397.0,387.6526,387.7382,387.2816,387.3958,2397.0
2020-12-08 14:00:00,407.44,408.01,407.26,407.64,3288.0,387.567,388.1092,387.3958,387.7572,3288.0
2020-12-08 14:30:00,407.56,407.57,406.44,406.57,3370.0,387.6811,387.6907,386.6158,386.7394,3370.0
2020-12-08 15:00:00,407.03,407.03,406.0,406.51,4192.0,387.177,387.177,386.1972,386.6824,4192.0
2020-12-08 15:30:00,406.52,407.13,406.0,406.66,15102.0,386.6919,387.2721,386.1972,386.825,15102.0
2020-12-09 09:30:00,410.13,411.77,407.81,409.4,12291.0,390.1258,391.6858,387.9189,389.4314,12291.0
2020-12-09 10:00:00,409.41,409.9,408.0,409.59,6028.0,389.4409,389.907,388.0997,389.6121,6028.0
2020-12-09 10:30:00,409.67,410.54,409.04,410.54,6190.0,389.6882,390.5158,389.089,390.5158,6190.0
2020-12-09 11:00:00,410.41,410.98,409.28,409.96,3311.0,390.3921,390.9343,389.3172,389.9641,3311.0
2020-12-09 11:30:00,409.51,410.16,408.9,410.16,5693.0,389.536,390.1543,388.9558,390.1543,5693.0
2020-12-09 12:00:00,410.48,410.51,409.62,410.51,3464.0,390.4587,390.4873,389.6407,390.4873,3464.0
2020-12-09 12:30:00,410.49,411.57,410.03,411.57,3635.0,390.4682,391.4956,390.0307,391.4956,3635.0
2020-12-09 13:00:00,411.29,411.48,410.35,410.45,3413.0,391.2292,391.4099,390.3351,390.4302,3413.0
2020-12-09 13:30:00,410.78,411.38,410.33,410.55,2800.0,390.7441,391.3148,390.316,390.5253,2800.0
2020-12-09 14:00:00,411.24,412.84,410.9,412.53,5791.0,391.1816,392.7036,390.8582,392.4087,5791.0
2020-12-09 14:30:00,412.35,412.85,411.41,412.19,5643.0,392.2375,392.7131,391.3434,392.0853,5643.0
2020-12-09 15:00:00,412.08,412.4,411.11,411.35,20891.0,391.9807,392.2851,391.058,391.2863,20891.0
2020-12-09 15:30:00,411.5,411.99,410.5,410.83,23619.0,391.429,391.8951,390.4777,390.7916,23619.0
2020-12-10 09:30:00,408.32,408.32,403.1,406.78,10852.0,388.4041,388.4041,383.4387,386.9392,10852.0
2020-12-10 10:00:00,406.32,406.42,402.07,402.59,13568.0,386.5016,386.5967,382.4589,382.9536,13568.0
2020-12-10 10:30:00,402.75,403.39,401.57,402.51,7097.0,383.1057,383.7145,381.9833,382.8775,7097.0
2020-12-10 11:00:00,402.68,403.52,402.03,403.32,6230.0,383.0392,383.8382,382.4209,383.6479,6230.0
2020-12-10 11:30:00,403.41,403.41,401.83,401.97,7096.0,383.7336,383.7336,382.2306,382.3638,7096.0
2020-12-10 12:00:00,401.82,402.98,401.66,401.83,8199.0,382.2211,383.3245,382.0689,382.2306,8199.0
2020-12-10 12:30:00,402.4,402.86,401.93,402.59,4839.0,382.7728,383.2104,382.3257,382.9536,4839.0
2020-12-10 13:00:00,402.86,403.42,401.94,402.97,4140.0,383.2104,383.7431,382.3353,383.315,4140.0
2020-12-10 13:30:00,402.98,403.4,401.35,401.45,4359.0,383.3245,383.724,381.774,381.8692,4359.0
2020-12-10 14:00:00,401.57,401.57,400.5,401.23,3644.0,381.9833,381.9833,380.9655,381.6599,3644.0
2020-12-10 14:30:00,401.1,401.69,400.71,401.37,4940.0,381.5362,382.0975,381.1653,381.7931,4940.0
2020-12-10 15:00:00,401.75,403.2,401.75,402.6,5821.0,382.1545,383.5338,382.1545,382.9631,5821.0
2020-12-10 15:30:00,403.06,403.99,402.24,402.24,25942.0,383.4006,384.2853,382.6206,382.6206,25942.0
2020-12-11 09:30:00,400.0,403.5,400.0,403.28,17095.0,380.4899,383.8192,380.4899,383.6099,17095.0
2020-12-11 10:00:00,403.27,405.88,403.19,405.36,8111.0,383.6004,386.0831,383.5243,385.5884,8111.0
2020-12-11 10:30:00,405.32,405.32,403.34,404.7,3405.0,385.5504,385.5504,383.667,384.9606,3405.0
2020-12-11 11:00:00,404.52,404.97,404.0,404.87,3812.0,384.7894,385.2175,384.2948,385.1223,3812.0
2020-12-11 11:30:00,405.09,405.67,404.26,404.81,13552.0,385.3316,385.8833,384.5421,385.0653,13552.0
2020-12-11 12:00:00,404.84,404.84,403.58,404.33,5303.0,385.0938,385.0938,383.8953,384.6087,5303.0
2020-12-11 12:30:00,404.58,405.78,404.49,404.49,3351.0,384.8465,385.988,384.7609,384.7609,3351.0
2020-12-11 13:00:00,404.51,404.55,403.37,403.38,5300.0,384.7799,384.818,383.6955,383.705,5300.0
2020-12-11 13:30:00,403.46,404.72,403.46,404.19,9959.0,383.7811,384.9797,383.7811,384.4755,9959.0
2020-12-11 14:00:00,404.27,404.64,403.48,403.48,4836.0,384.5516,384.9036,383.8001,383.8001,4836.0
2020-12-11 14:30:00,404.09,405.54,404.09,404.58,5754.0,384.3804,385.7597,384.3804,384.8465,5754.0
2020-12-11 15:00:00,404.6,405.52,404.41,404.96,5926.0,384.8655,385.7406,384.6848,385.208,5926.0
2020-12-11 15:30:00,404.94,405.04,403.32,403.44,25474.0,385.1889,385.2841,383.6479,383.7621,25474.0
2020-12-14 09:30:00,400.0,405.89,400.0,403.73,9569.0,380.4899,386.0926,380.4899,384.0379,9569.0
2020-12-14 10:00:00,403.51,403.99,402.92,403.37,6216.0,383.8287,384.2853,383.2675,383.6955,6216.0
2020-12-14 10:30:00,403.21,403.91,402.88,403.23,7029.0,383.5433,384.2092,383.2294,383.5623,7029.0
2020-12-14 11:00:00,403.03,403.5,401.72,402.11,4400.0,383.3721,383.8192,382.126,382.497,4400.0
2020-12-14 11:30:00,402.29,402.33,401.69,401.69,3523.0,382.6682,382.7062,382.0975,382.0975,3523.0
2020-12-14 12:00:00,402.11,402.76,401.8,402.15,2800.0,382.497,383.1153,382.2021,382.535,2800.0
2020-12-14 12:30:00,402.38,402.77,402.26,402.56,2937.0,382.7538,383.1248,382.6396,382.925,2937.0
2020-12-14 13:00:00,402.34,402.94,402.23,402.59,2908.0,382.7157,383.2865,382.6111,382.9536,2908.0
2020-12-14 13:30:00,402.8,403.12,402.59,402.77,3313.0,383.1533,383.4577,382.9536,383.1248,3313.0
2020-12-14 14:00:00,402.51,402.51,401.75,401.85,2304.0,382.8775,382.8775,382.1545,382.2496,2304.0
2020-12-14 14:30:00,401.91,402.32,401.32,402.09,3681.0,382.3067,382.6967,381.7455,382.4779,3681.0
2020-12-14 15:00:00,402.07,403.39,402.03,402.52,10023.0,382.4589,383.7145,382.4209,382.887,10023.0
2020-12-14 15:30:00,402.62,402.65,400.45,400.67,36319.0,382.9821,383.0106,380.9179,381.1272,36319.0
2020-12-15 09:30:00,403.51,404.52,402.36,402.93,5799.0,383.8287,384.7894,382.7348,383.277,5799.0
2020-12-15 10:00:00,403.05,404.31,401.55,403.8,4090.0,383.3911,384.5897,381.9643,384.1045,4090.0
2020-12-15 10:30:00,404.02,406.1,403.57,405.73,3475.0,384.3138,386.2924,383.8858,385.9404,3475.0
2020-12-15 11:00:00,405.45,406.7,405.43,406.69,7725.0,385.6741,386.8631,385.655,386.8536,7725.0
2020-12-15 11:30:00,406.53,407.54,406.38,407.37,6011.0,386.7014,387.6621,386.5587,387.5004,6011.0
2020-12-15 12:00:00,407.36,407.69,406.16,406.51,4969.0,387.4909,387.8048,386.3494,386.6824,4969.0
2020-12-15 12:30:00,406.8,407.97,406.7,407.46,5095.0,386.9582,388.0711,386.8631,387.586,5095.0
2020-12-15 13:00:00,407.66,408.09,406.78,406.91,4464.0,387.7763,388.1853,386.9392,387.0628,4464.0
2020-12-15 13:30:00,407.19,407.61,406.81,407.32,5987.0,387.3292,387.7287,386.9677,387.4528,5987.0
2020-12-15 14:00:00,407.12,407.47,406.47,406.88,4289.0,387.2626,387.5955,386.6443,387.0343,4289.0
2020-12-15 14:30:00,406.85,406.96,406.27,406.27,5093.0,387.0058,387.1104,386.4541,386.4541,5093.0
2020-12-15 15:00:00,406.3,406.57,404.99,404.99,7565.0,386.4826,386.7394,385.2365,385.2365,7565.0
2020-12-15 15:30:00,405.13,405.84,404.74,405.65,16308.0,385.3697,386.045,384.9987,385.8643,16308.0
2020-12-16 09:30:00,405.28,405.53,402.04,404.03,7676.0,385.5123,385.7502,382.4304,384.3233,7676.0
2020-12-16 10:00:00,403.68,405.11,403.57,405.11,3909.0,383.9904,385.3506,383.8858,385.3506,3909.0
2020-12-16 10:30:00,405.65,405.86,404.38,404.84,3902.0,385.8643,386.0641,384.6562,385.0938,3902.0
2020-12-16 11:00:00,404.7,405.76,404.45,405.56,4305.0,384.9606,385.9689,384.7228,385.7787,4305.0
2020-12-16 11:30:00,405.61,405.93,404.29,404.29,4867.0,385.8263,386.1306,384.5706,384.5706,4867.0
2020-12-16 12:00:00,404.45,405.06,404.44,404.78,3109.0,384.7228,385.3031,384.7133,385.0367,3109.0
2020-12-16 12:30:00,404.89,405.25,403.92,404.49,2898.0,385.1414,385.4838,384.2187,384.7609,2898.0
2020-12-16 13:00:00,404.87,405.2,404.47,404.88,4327.0,385.1223,385.4362,384.7419,385.1319,4327.0
2020-12-16 13:30:00,404.89,405.39,404.79,405.38,3312.0,385.1414,385.617,385.0462,385.6075,3312.0
2020-12-16 14:00:00,406.1,406.27,405.02,405.77,4330.0,386.2924,386.4541,385.265,385.9784,4330.0
2020-12-16 14:30:00,405.52,407.79,405.51,407.59,7942.0,385.7406,387.8999,385.7311,387.7097,7942.0
2020-12-16 15:00:00,407.42,408.32,406.78,407.7,7591.0,387.548,388.4041,386.9392,387.8143,7591.0
2020-12-16 15:30:00,407.63,408.18,406.31,406.33,21207.0,387.7477,388.2709,386.4921,386.5111,21207.0
2020-12-17 09:30:00,407.58,408.81,407.15,408.51,13593.0,387.7002,388.8702,387.2911,388.5848,13593.0
2020-12-17 10:00:00,408.81,410.32,408.81,409.06,8412.0,388.8702,390.3065,388.8702,389.108,8412.0
2020-12-17 10:30:00,408.7,410.19,408.7,409.45,4173.0,388.7655,390.1829,388.7655,389.479,4173.0
2020-12-17 11:00:00,409.36,409.36,408.13,408.13,8298.0,389.3933,389.3933,388.2233,388.2233,8298.0
2020-12-17 11:30:00,407.98,408.38,407.68,408.29,11072.0,388.0807,388.4611,387.7953,388.3755,11072.0
2020-12-17 12:00:00,408.06,408.27,407.04,407.46,5083.0,388.1568,388.3565,387.1865,387.586,5083.0
2020-12-17 12:30:00,407.43,408.16,407.41,407.84,10189.0,387.5575,388.2519,387.5385,387.9475,10189.0
2020-12-17 13:00:00,407.99,408.15,407.68,407.97,4819.0,388.0902,388.2424,387.7953,388.0711,4819.0
2020-12-17 13:30:00,407.99,409.64,407.96,409.64,5630.0,388.0902,389.6597,388.0616,389.6597,5630.0
2020-12-17 14:00:00,409.43,410.81,409.42,410.78,4887.0,389.4599,390.7726,389.4504,390.7441,4887.0
2020-12-17 14:30:00,410.93,411.08,409.25,409.25,6227.0,390.8868,391.0295,389.2887,389.2887,6227.0
2020-12-17 15:00:00,409.27,410.17,408.78,410.17,8881.0,389.3077,390.1638,388.8416,390.1638,8881.0
2020-12-17 15:30:00,410.08,410.33,409.48,410.16,22789.0,390.0782,390.316,389.5075,390.1543,22789.0
2020-12-18 09:30:00,410.47,411.71,408.26,408.79,35382.0,390.4492,391.6287,388.347,388.8511,35382.0
2020-12-18 10:00:00,409.66,410.73,406.83,406.83,26680.0,389.6787,390.6965,386.9867,386.9867,26680.0
2020-12-18 10:30:00,407.38,407.38,406.25,406.64,2724.0,387.5099,387.5099,386.435,386.806,2724.0
2020-12-18 11:00:00,406.64,406.85,404.55,405.77,9038.0,386.806,387.0058,384.818,385.9784,9038.0
2020-12-18 11:30:00,405.8,406.56,405.43,406.43,2781.0,386.007,386.7299,385.655,386.6063,2781.0
2020-12-18 12:00:00,406.82,408.04,406.52,407.78,6051.0,386.9772,388.1377,386.6919,387.8904,6051.0
2020-12-18 12:30:00,407.91,408.11,405.89,406.14,8181.0,388.0141,388.2043,386.0926,386.3304,8181.0
2020-12-18 13:00:00,405.86,406.93,405.86,406.61,5421.0,386.0641,387.0819,386.0641,386.7775,5421.0
2020-12-18 13:30:00,406.5,407.02,405.85,406.58,5294.0,386.6728,387.1675,386.0545,386.7489,5294.0
2020-12-18 14:00:00,406.57,406.57,405.62,406.17,6050.0,386.7394,386.7394,385.8358,386.3589,6050.0
2020-12-18 14:30:00,405.91,405.91,404.95,405.63,7400.0,386.1116,386.1116,385.1984,385.8453,7400.0
2020-12-18 15:00:00,405.88,407.03,405.85,406.41,12765.0,386.0831,387.177,386.0545,386.5872,12765.0
2020-12-18 15:30:00,406.44,411.19,406.18,410.32,40604.0,386.6158,391.1341,386.3685,390.3065,40604.0
2020-12-21 09:30:00,405.0,409.43,404.5,405.95,11170.0,385.246,389.4599,384.7704,386.1497,11170.0
2020-12-21 10:00:00,405.47,405.56,402.04,402.71,24516.0,385.6931,385.7787,382.4304,383.0677,24516.0
2020-12-21 10:30:00,402.33,407.0,401.6,406.75,5810.0,382.7062,387.1485,382.0118,386.9106,5810.0
2020-12-21 11:00:00,406.72,409.14,406.72,408.43,4649.0,386.8821,389.1841,386.8821,388.5087,4649.0
2020-12-21 11:30:00,408.31,410.23,408.31,410.11,4806.0,388.3946,390.2209,388.3946,390.1068,4806.0
2020-12-21 12:00:00,409.86,411.25,409.27,411.24,6687.0,389.869,391.1912,389.3077,391.1816,6687.0
2020-12-21 12:30:00,411.21,412.51,410.68,412.24,9680.0,391.1531,392.3897,390.649,392.1329,9680.0
2020-12-21 13:00:00,412.4,412.93,412.12,412.41,3460.0,392.2851,392.7892,392.0187,392.2946,3460.0
2020-12-21 13:30:00,412.62,413.48,412.62,413.48,4424.0,392.4943,393.3124,392.4943,393.3124,4424.0
2020-12-21 14:00:00,413.38,413.88,412.79,413.61,4060.0,393.2173,393.6929,392.656,393.436,4060.0
2020-12-21 14:30:00,413.44,414.01,412.55,412.84,4911.0,393.2743,393.8165,392.4278,392.7036,4911.0
2020-12-21 15:00:00,412.89,413.54,412.04,412.41,5974.0,392.7512,393.3695,391.9426,392.2946,5974.0
2020-12-21 15:30:00,412.56,412.86,411.35,411.77,26343.0,392.4373,392.7226,391.2863,391.6858,26343.0
2020-12-22 09:30:00,413.45,413.74,410.87,411.76,13328.0,393.2839,393.5597,390.8297,391.6763,13328.0
2020-12-22 10:00:00,411.8,412.68,410.49,412.68,5779.0,391.7143,392.5514,390.4682,392.5514,5779.0
2020-12-22 10:30:00,412.53,413.19,410.7,411.68,7216.0,392.4087,393.0365,390.668,391.6002,7216.0
2020-12-22 11:00:00,411.92,412.8,411.48,411.52,6850.0,391.8285,392.6656,391.4099,391.448,6850.0
2020-12-22 11:30:00,411.56,411.69,410.0,410.47,6679.0,391.486,391.6097,390.0021,390.4492,6679.0
2020-12-22 12:00:00,410.73,412.75,410.29,412.62,4813.0,390.6965,392.618,390.278,392.4943,4813.0
2020-12-22 12:30:00,412.71,412.71,412.01,412.01,5375.0,392.5799,392.5799,391.9141,391.9141,5375.0
2020-12-22 13:00:00,412.15,412.59,411.83,412.14,10149.0,392.0473,392.4658,391.7429,392.0377,10149.0
2020-12-22 13:30:00,412.01,413.44,411.68,413.22,4923.0,391.9141,393.2743,391.6002,393.0651,4923.0
2020-12-22 14:00:00,413.25,413.25,411.71,412.36,6279.0,393.0936,393.0936,391.6287,392.247,6279.0
2020-12-22 14:30:00,412.24,412.25,411.1,411.66,16614.0,392.1329,392.1424,391.0485,391.5812,16614.0
2020-12-22 15:00:00,412.01,412.33,410.98,411.01,7349.0,391.9141,392.2185,390.9343,390.9629,7349.0
2020-12-22 15:30:00,411.12,411.22,410.02,410.19,18400.0,391.0675,391.1626,390.0212,390.1829,18400.0
2020-12-23 09:30:00,410.1,411.5,405.95,407.04,9528.0,390.0973,391.429,386.1497,387.1865,9528.0
2020-12-23 10:00:00,407.33,407.72,403.79,403.83,10819.0,387.4624,387.8333,384.095,384.1331,10819.0
2020-12-23 10:30:00,403.79,406.07,403.43,406.06,27819.0,384.095,386.2638,383.7526,386.2543,27819.0
2020-12-23 11:00:00,405.86,406.52,405.0,405.0,14671.0,386.0641,386.6919,385.246,385.246,14671.0
2020-12-23 11:30:00,405.47,405.47,403.73,404.85,21900.0,385.6931,385.6931,384.0379,385.1033,21900.0
2020-12-23 12:00:00,405.01,408.96,404.8,408.93,16927.0,385.2555,389.0129,385.0558,388.9843,16927.0
2020-12-23 12:30:00,409.13,409.17,408.34,408.93,6803.0,389.1746,389.2126,388.4231,388.9843,6803.0
2020-12-23 13:00:00,409.0,410.31,408.99,410.01,5702.0,389.0509,390.297,389.0414,390.0116,5702.0
2020-12-23 13:30:00,410.06,410.15,409.19,409.3,6440.0,390.0592,390.1448,389.2316,389.3363,6440.0
2020-12-23 14:00:00,409.49,410.39,409.48,409.48,6690.0,389.517,390.3731,389.5075,389.5075,6690.0
2020-12-23 14:30:00,409.5,410.31,409.5,410.22,7258.0,389.5265,390.297,389.5265,390.2114,7258.0
2020-12-23 15:00:00,410.23,411.89,410.22,411.63,10123.0,390.2209,391.7999,390.2114,391.5526,10123.0
2020-12-23 15:30:00,411.6,412.38,410.05,410.74,22074.0,391.5241,392.266,390.0497,390.706,22074.0
2020-12-24 09:30:00,410.37,413.91,410.37,413.54,22542.0,390.3541,393.7214,390.3541,393.3695,22542.0
2020-12-24 10:00:00,413.45,413.6,412.74,412.95,9267.0,393.2839,393.4265,392.6085,392.8082,9267.0
2020-12-24 10:30:00,412.82,412.93,411.96,412.87,3695.0,392.6846,392.7892,391.8665,392.7321,3695.0
2020-12-24 11:00:00,412.94,414.45,412.7,412.7,5764.0,392.7987,394.2351,392.5704,392.5704,5764.0
2020-12-24 11:30:00,412.44,413.6,412.0,413.52,5893.0,392.3231,393.4265,391.9046,393.3504,5893.0
2020-12-24 12:00:00,413.55,413.87,412.08,412.65,11257.0,393.379,393.6834,391.9807,392.5229,11257.0
2020-12-24 12:30:00,413.06,416.04,412.94,415.58,35984.0,392.9129,395.7475,392.7987,395.31,35984.0
2020-12-28 09:30:00,418.35,419.0,415.61,418.23,13257.0,397.9449,398.5632,395.3385,397.8307,13257.0
2020-12-28 10:00:00,418.23,421.41,418.21,421.03,7133.0,397.8307,400.8556,397.8117,400.4941,7133.0
2020-12-28 10:30:00,421.15,422.56,420.7,420.91,11656.0,400.6083,401.9495,400.1802,400.38,11656.0
2020-12-28 11:00:00,420.91,421.67,418.56,418.85,5762.0,400.38,401.1029,398.1446,398.4205,5762.0
2020-12-28 11:30:00,418.85,419.45,416.96,416.97,2867.0,398.4205,398.9912,396.6227,396.6322,2867.0
2020-12-28 12:00:00,417.15,417.97,416.88,417.75,3401.0,396.8034,397.5834,396.5466,397.3741,3401.0
2020-12-28 12:30:00,417.5,417.74,416.36,416.36,3521.0,397.1363,397.3646,396.0519,396.0519,3521.0
2020-12-28 13:00:00,416.44,416.83,416.28,416.67,4228.0,396.128,396.499,395.9758,396.3468,4228.0
2020-12-28 13:30:00,416.78,417.5,416.71,416.76,9072.0,396.4514,397.1363,396.3848,396.4324,9072.0
2020-12-28 14:00:00,417.31,417.44,416.2,416.33,7190.0,396.9556,397.0792,395.8997,396.0234,7190.0
2020-12-28 14:30:00,416.42,417.36,416.41,417.0,8677.0,396.109,397.0031,396.0995,396.6607,8677.0
2020-12-28 15:00:00,416.95,416.96,416.15,416.15,5848.0,396.6131,396.6227,395.8522,395.8522,5848.0
2020-12-28 15:30:00,415.8,415.83,413.89,414.57,19836.0,395.5192,395.5478,393.7024,394.3492,19836.0
2020-12-29 09:30:00,415.64,416.65,412.57,412.75,7526.0,395.367,396.3278,392.4468,392.618,7526.0
2020-12-29 10:00:00,413.27,414.38,411.44,411.86,8073.0,393.1126,394.1685,391.3719,391.7714,8073.0
2020-12-29 10:30:00,411.64,412.36,410.8,411.42,4300.0,391.5621,392.247,390.7631,391.3529,4300.0
2020-12-29 11:00:00,411.14,411.93,410.1,411.4,3978.0,391.0865,391.838,390.0973,391.3338,3978.0
2020-12-29 11:30:00,411.38,412.19,410.41,410.79,6304.0,391.3148,392.0853,390.3921,390.7536,6304.0
2020-12-29 12:00:00,410.63,410.92,409.06,409.46,5256.0,390.6014,390.8773,389.108,389.4885,5256.0
2020-12-29 12:30:00,409.34,409.38,406.31,406.77,6002.0,389.3743,389.4124,386.4921,386.9297,6002.0
2020-12-29 13:00:00,406.71,407.32,405.59,405.97,8733.0,386.8726,387.4528,385.8072,386.1687,8733.0
2020-12-29 13:30:00,406.03,407.56,405.74,407.06,6152.0,386.2258,387.6811,385.9499,387.2055,6152.0
2020-12-29 14:00:00,407.06,407.46,406.63,407.14,6983.0,387.2055,387.586,386.7965,387.2816,6983.0
2020-12-29 14:30:00,407.46,407.46,406.23,406.65,7116.0,387.586,387.586,386.416,386.8155,7116.0
2020-12-29 15:00:00,406.85,408.75,406.8,408.69,7206.0,387.0058,388.8131,386.9582,388.756,7206.0
2020-12-29 15:30:00,408.66,408.66,406.73,407.29,20015.0,388.7275,388.7275,386.8916,387.4243,20015.0
2020-12-30 09:30:00,407.15,409.77,407.15,407.97,8290.0,387.2911,389.7833,387.2911,388.0711,8290.0
2020-12-30 10:00:00,407.28,408.4,405.85,406.51,3539.0,387.4148,388.4802,386.0545,386.6824,3539.0
2020-12-30 10:30:00,406.86,407.39,405.58,405.63,4028.0,387.0153,387.5194,385.7977,385.8453,4028.0
2020-12-30 11:00:00,406.02,406.02,404.15,404.57,2206.0,386.2163,386.2163,384.4375,384.837,2206.0
2020-12-30 11:30:00,404.3,405.05,404.05,405.0,3566.0,384.5801,385.2936,384.3423,385.246,3566.0
2020-12-30 12:00:00,405.12,405.41,404.41,404.51,3804.0,385.3602,385.636,384.6848,384.7799,3804.0
2020-12-30 12:30:00,404.51,404.75,404.15,404.52,4161.0,384.7799,385.0082,384.4375,384.7894,4161.0
2020-12-30 13:00:00,404.64,405.32,404.22,404.23,3482.0,384.9036,385.5504,384.504,384.5136,3482.0
2020-12-30 13:30:00,404.29,405.11,404.22,404.8,2298.0,384.5706,385.3506,384.504,385.0558,2298.0
2020-12-30 14:00:00,404.66,404.87,403.05,403.24,7639.0,384.9226,385.1223,383.3911,383.5718,7639.0
2020-12-30 14:30:00,402.96,404.58,402.96,404.49,2801.0,383.3055,384.8465,383.3055,384.7609,2801.0
2020-12-30 15:00:00,404.37,405.39,404.18,405.24,4015.0,384.6467,385.617,384.466,385.4743,4015.0
2020-12-30 15:30:00,405.46,407.37,405.22,406.46,25864.0,385.6836,387.5004,385.4553,386.6348,25864.0
2020-12-31 09:30:00,405.72,405.72,402.31,403.33,5206.0,385.9309,385.9309,382.6872,383.6575,5206.0
2020-12-31 10:00:00,403.61,404.99,403.4,403.82,7350.0,383.9238,385.2365,383.724,384.1236,7350.0
2020-12-31 10:30:00,403.62,404.58,403.62,404.34,2500.0,383.9333,384.8465,383.9333,384.6182,2500.0
2020-12-31 11:00:00,404.29,405.37,403.71,405.02,5180.0,384.5706,385.598,384.0189,385.265,5180.0
2020-12-31 11:30:00,405.01,405.25,403.98,404.91,2528.0,385.2555,385.4838,384.2758,385.1604,2528.0
2020-12-31 12:00:00,404.8,405.44,404.11,405.23,3431.0,385.0558,385.6645,384.3994,385.4648,3431.0
2020-12-31 12:30:00,405.15,406.64,405.15,406.59,2600.0,385.3887,386.806,385.3887,386.7585,2600.0
2020-12-31 13:00:00,406.5,406.5,404.93,405.13,4011.0,386.6728,386.6728,385.1794,385.3697,4011.0
2020-12-31 13:30:00,405.03,405.91,404.99,405.91,2174.0,385.2745,386.1116,385.2365,386.1116,2174.0
2020-12-31 14:00:00,405.72,406.74,405.56,406.44,5428.0,385.9309,386.9011,385.7787,386.6158,5428.0
2020-12-31 14:30:00,406.47,407.01,406.27,406.66,3501.0,386.6443,387.158,386.4541,386.825,3501.0
2020-12-31 15:00:00,406.45,407.27,406.3,406.89,6185.0,386.6253,387.4053,386.4826,387.0438,6185.0
2020-12-31 15:30:00,407.27,408.85,406.6,408.33,17414.0,387.4053,388.9082,386.768,388.4136,17414.0
2021-01-04 09:30:00,410.44,411.49,406.49,407.45,11610.0,390.4207,391.4195,386.6633,387.5765,11610.0
2021-01-04 10:00:00,406.64,407.04,403.99,404.62,7923.0,386.806,387.1865,384.2853,384.8845,7923.0
2021-01-04 10:30:00,404.53,404.57,399.31,400.0,10492.0,384.7989,384.837,379.8335,380.4899,10492.0
2021-01-04 11:00:00,399.92,400.23,395.47,397.68,17188.0,380.4138,380.7087,376.1808,378.283,17188.0
2021-01-04 11:30:00,397.53,398.07,395.01,395.83,8939.0,378.1404,378.654,375.7433,376.5233,8939.0
2021-01-04 12:00:00,395.94,396.33,394.22,395.46,7809.0,376.6279,376.9989,374.9918,376.1713,7809.0
2021-01-04 12:30:00,395.42,395.42,391.93,392.87,16623.0,376.1333,376.1333,372.8135,373.7076,16623.0
2021-01-04 13:00:00,393.24,396.14,392.74,395.49,25209.0,374.0596,376.8182,373.584,376.1999,25209.0
2021-01-04 13:30:00,394.95,396.75,394.75,396.66,10096.0,375.6862,377.3984,375.496,377.3128,10096.0
2021-01-04 14:00:00,396.19,396.25,393.43,393.43,8237.0,376.8657,376.9228,374.2403,374.2403,8237.0
2021-01-04 14:30:00,393.4,394.43,391.17,393.69,11904.0,374.2118,375.1916,372.0906,374.4877,11904.0
2021-01-04 15:00:00,393.74,393.74,391.97,392.28,16229.0,374.5352,374.5352,372.8515,373.1464,16229.0
2021-01-04 15:30:00,392.08,394.91,391.6,393.45,42247.0,372.9562,375.6481,372.4996,374.2594,42247.0
2021-01-05 09:30:00,392.93,396.92,392.93,394.83,7851.0,373.7647,377.5601,373.7647,375.572,7851.0
2021-01-05 10:00:00,395.26,397.54,395.16,396.36,16221.0,375.9811,378.1499,375.886,377.0274,16221.0
2021-01-05 10:30:00,396.5,396.92,394.54,395.91,12994.0,377.1606,377.5601,375.2962,376.5994,12994.0
2021-01-05 11:00:00,396.39,397.42,395.4,397.0,9239.0,377.056,378.0357,376.1142,377.6362,9239.0
2021-01-05 11:30:00,397.33,398.65,396.55,396.55,7723.0,377.9501,379.2057,377.2082,377.2082,7723.0
2021-01-05 12:00:00,396.57,398.75,396.19,396.19,8646.0,377.2272,379.3009,376.8657,376.8657,8646.0
2021-01-05 12:30:00,396.42,397.84,396.42,397.41,5803.0,377.0845,378.4352,377.0845,378.0262,5803.0
2021-01-05 13:00:00,397.42,397.95,395.93,396.36,8901.0,378.0357,378.5399,376.6184,377.0274,8901.0
2021-01-05 13:30:00,395.75,395.97,395.2,395.63,5437.0,376.4472,376.6564,375.924,376.333,5437.0
2021-01-05 14:00:00,395.7,397.3,395.7,397.03,5971.0,376.3996,377.9216,376.3996,377.6647,5971.0
2021-01-05 14:30:00,397.45,397.45,396.16,396.41,5419.0,378.0643,378.0643,376.8372,377.075,5419.0
2021-01-05 15:00:00,396.49,397.75,394.51,395.87,43556.0,377.1511,378.3496,375.2677,376.5613,43556.0
2021-01-05 15:30:00,395.9,396.6,394.68,394.75,42456.0,376.5899,377.2557,375.4294,375.496,42456.0
2021-01-06 09:30:00,395.9,401.21,394.97,396.03,17083.0,376.5899,381.6409,375.7052,376.7135,17083.0
2021-01-06 10:00:00,397.14,397.74,395.25,396.89,10074.0,377.7694,378.3401,375.9716,377.5316,10074.0
2021-01-06 10:30:00,397.14,398.29,395.72,397.11,8752.0,377.7694,378.8633,376.4186,377.7408,8752.0
2021-01-06 11:00:00,397.32,399.45,397.32,398.64,10150.0,377.9406,379.9667,377.9406,379.1962,10150.0
2021-01-06 11:30:00,398.73,399.91,398.5,398.5,6571.0,379.2818,380.4043,379.063,379.063,6571.0
2021-01-06 12:00:00,398.56,400.03,398.3,399.69,7462.0,379.1201,380.5184,378.8728,380.195,7462.0
2021-01-06 12:30:00,399.52,400.29,399.31,399.67,4907.0,380.0333,380.7657,379.8335,380.176,4907.0
2021-01-06 13:00:00,399.92,400.89,398.77,399.74,10811.0,380.4138,381.3365,379.3199,380.2426,10811.0
2021-01-06 13:30:00,399.83,399.85,397.92,398.16,9418.0,380.3282,380.3472,378.5113,378.7396,9418.0
2021-01-06 14:00:00,399.0,399.11,395.82,397.04,7961.0,379.5387,379.6433,376.5138,377.6743,7961.0
2021-01-06 14:30:00,397.58,398.14,394.45,396.35,9051.0,378.1879,378.7206,375.2106,377.0179,9051.0
2021-01-06 15:00:00,396.41,398.19,395.29,396.13,17609.0,377.075,378.7682,376.0096,376.8086,17609.0
2021-01-06 15:30:00,396.24,397.42,394.65,397.18,46670.0,376.9133,378.0357,375.4008,377.8074,46670.0
2021-01-07 09:30:00,398.25,398.25,391.4,393.41,14372.0,378.8252,378.8252,372.3093,374.2213,14372.0
2021-01-07 10:00:00,393.38,394.7,391.56,394.1,13660.0,374.1928,375.4484,372.4615,374.8777,13660.0
2021-01-07 10:30:00,394.31,394.32,392.73,394.08,12579.0,375.0774,375.0869,373.5745,374.8586,12579.0
2021-01-07 11:00:00,394.14,395.05,393.0,393.36,7356.0,374.9157,375.7813,373.8313,374.1737,7356.0
2021-01-07 11:30:00,393.29,394.13,392.42,393.52,6790.0,374.1072,374.9062,373.2796,374.3259,6790.0
2021-01-07 12:00:00,393.43,394.97,393.23,393.8,8433.0,374.2403,375.7052,374.0501,374.5923,8433.0
2021-01-07 12:30:00,393.98,395.0,393.82,394.78,15114.0,374.7635,375.7338,374.6113,375.5245,15114.0
2021-01-07 13:00:00,394.79,396.56,394.79,396.35,6055.0,375.534,377.2177,375.534,377.0179,6055.0
2021-01-07 13:30:00,396.37,396.76,395.44,396.51,4469.0,377.0369,377.4079,376.1523,377.1701,4469.0
2021-01-07 14:00:00,397.05,397.08,395.94,396.36,7264.0,377.6838,377.7123,376.6279,377.0274,7264.0
2021-01-07 14:30:00,396.33,396.96,395.81,396.89,4956.0,376.9989,377.5982,376.5042,377.5316,4956.0
2021-01-07 15:00:00,397.04,399.23,396.78,398.42,11256.0,377.6743,379.7574,377.4269,378.9869,11256.0
2021-01-07 15:30:00,398.41,400.89,398.01,400.28,25108.0,378.9774,381.3365,378.5969,380.7562,25108.0
2021-01-08 09:30:00,403.47,403.68,400.41,402.55,11647.0,383.7906,383.9904,380.8799,382.9155,11647.0
2021-01-08 10:00:00,402.53,404.16,400.83,400.83,9701.0,382.8965,384.447,381.2794,381.2794,9701.0
2021-01-08 10:30:00,400.53,401.35,399.01,399.35,13218.0,380.994,381.774,379.5482,379.8716,13218.0
2021-01-08 11:00:00,399.44,399.45,395.6,395.69,14430.0,379.9572,379.9667,376.3045,376.3901,14430.0
2021-01-08 11:30:00,395.74,396.27,394.48,395.52,16095.0,376.4377,376.9418,375.2391,376.2284,16095.0
2021-01-08 12:00:00,396.11,396.53,394.35,394.48,11423.0,376.7896,377.1891,375.1155,375.2391,11423.0
2021-01-08 12:30:00,394.41,394.62,393.66,394.1,9943.0,375.1725,375.3723,374.4591,374.8777,9943.0
2021-01-08 13:00:00,394.16,394.16,391.23,391.88,13355.0,374.9347,374.9347,372.1476,372.7659,13355.0
2021-01-08 13:30:00,391.71,391.96,388.32,388.57,16571.0,372.6042,372.842,369.3796,369.6174,16571.0
2021-01-08 14:00:00,388.7,391.98,388.65,391.98,13779.0,369.741,372.8611,369.6935,372.8611,13779.0
2021-01-08 14:30:00,392.08,392.7,390.63,392.15,13031.0,372.9562,373.5459,371.5769,373.0228,13031.0
2021-01-08 15:00:00,392.23,393.73,392.21,393.19,16329.0,373.0989,374.5257,373.0798,374.012,16329.0
2021-01-08 15:30:00,393.0,396.76,392.82,396.69,43615.0,373.8313,377.4079,373.6601,377.3413,43615.0
2021-01-11 09:30:00,393.74,394.48,392.22,394.06,8782.0,374.5352,375.2391,373.0894,374.8396,8782.0
2021-01-11 10:00:00,394.22,394.84,392.23,393.85,11971.0,374.9918,375.5816,373.0989,374.6398,11971.0
2021-01-11 10:30:00,394.43,395.82,394.43,395.81,6412.0,375.1916,376.5138,375.1916,376.5042,6412.0
2021-01-11 11:00:00,395.64,395.81,393.67,395.15,9592.0,376.3425,376.5042,374.4686,375.8764,9592.0
2021-01-11 11:30:00,395.1,395.24,393.91,394.23,11898.0,375.8289,375.9621,374.6969,375.0013,11898.0
2021-01-11 12:00:00,394.5,394.8,393.87,394.48,7387.0,375.2581,375.5435,374.6589,375.2391,7387.0
2021-01-11 12:30:00,394.41,395.3,394.39,394.77,8622.0,375.1725,376.0191,375.1535,375.515,8622.0
2021-01-11 13:00:00,394.93,395.38,393.01,393.01,11348.0,375.6672,376.0952,373.8408,373.8408,11348.0
2021-01-11 13:30:00,393.13,393.14,391.38,392.04,11052.0,373.955,373.9645,372.2903,372.9181,11052.0
2021-01-11 14:00:00,392.87,393.77,392.33,392.69,11158.0,373.7076,374.5638,373.194,373.5364,11158.0
2021-01-11 14:30:00,392.48,393.86,392.16,393.58,11193.0,373.3367,374.6494,373.0323,374.383,11193.0
2021-01-11 15:00:00,393.48,393.59,391.79,392.13,17067.0,374.2879,374.3925,372.6803,373.0037,17067.0
2021-01-11 15:30:00,392.16,392.83,391.08,391.82,52998.0,373.0323,373.6696,372.005,372.7089,52998.0
2021-01-12 09:30:00,393.62,394.98,390.84,393.79,14187.0,374.4211,375.7147,371.7767,374.5828,14187.0
2021-01-12 10:00:00,393.04,396.4,392.47,395.49,11183.0,373.8694,377.0655,373.3272,376.1999,11183.0
2021-01-12 10:30:00,395.67,397.15,394.78,396.38,10188.0,376.3711,377.7789,375.5245,377.0464,10188.0
2021-01-12 11:00:00,396.41,398.37,396.15,398.3,5364.0,377.075,378.9394,376.8277,378.8728,5364.0
2021-01-12 11:30:00,397.92,398.49,396.56,397.42,10354.0,378.5113,379.0535,377.2177,378.0357,10354.0
2021-01-12 12:00:00,398.11,398.51,395.86,398.14,4522.0,378.6921,379.0726,376.5518,378.7206,4522.0
2021-01-12 12:30:00,398.8,402.28,398.76,402.28,14491.0,379.3484,382.6587,379.3104,382.6587,14491.0
2021-01-12 13:00:00,401.93,402.45,400.7,401.72,10585.0,382.3257,382.8204,381.1557,382.126,10585.0
2021-01-12 13:30:00,402.12,402.58,401.74,401.79,10068.0,382.5065,382.944,382.145,382.1926,10068.0
2021-01-12 14:00:00,401.65,402.28,400.39,401.15,15363.0,382.0594,382.6587,380.8609,381.5838,15363.0
2021-01-12 14:30:00,401.17,401.32,399.9,400.84,6000.0,381.6028,381.7455,380.3948,381.2889,6000.0
2021-01-12 15:00:00,401.02,402.0,400.6,401.49,10241.0,381.4601,382.3923,381.0606,381.9072,10241.0
2021-01-12 15:30:00,401.25,402.28,400.53,401.68,39972.0,381.6789,382.6587,380.994,382.0879,39972.0
2021-01-13 09:30:00,401.47,402.16,396.77,397.58,18402.0,381.8882,382.5445,377.4174,378.1879,18402.0
2021-01-13 10:00:00,398.12,399.85,397.04,398.37,6733.0,378.7016,380.3472,377.6743,378.9394,6733.0
2021-01-13 10:30:00,398.38,398.53,396.94,397.97,10194.0,378.9489,379.0916,377.5791,378.5589,10194.0
2021-01-13 11:00:00,397.78,397.78,396.64,397.03,5008.0,378.3782,378.3782,377.2938,377.6647,5008.0
2021-01-13 11:30:00,396.81,397.72,395.45,397.47,7116.0,377.4555,378.3211,376.1618,378.0833,7116.0
2021-01-13 12:00:00,397.22,397.22,395.5,396.13,6327.0,377.8455,377.8455,376.2094,376.8086,6327.0
2021-01-13 12:30:00,396.1,396.1,393.97,393.98,7705.0,376.7801,376.7801,374.754,374.7635,7705.0
2021-01-13 13:00:00,393.87,394.79,393.52,394.56,8337.0,374.6589,375.534,374.3259,375.3152,8337.0
2021-01-13 13:30:00,394.83,394.83,392.93,393.12,6100.0,375.572,375.572,373.7647,373.9455,6100.0
2021-01-13 14:00:00,393.33,394.33,392.81,394.11,6128.0,374.1452,375.0964,373.6506,374.8872,6128.0
2021-01-13 14:30:00,394.13,394.21,391.6,391.63,11189.0,374.9062,374.9823,372.4996,372.5281,11189.0
2021-01-13 15:00:00,391.78,392.19,388.91,388.91,38992.0,372.6708,373.0608,369.9408,369.9408,38992.0
2021-01-13 15:30:00,389.12,390.07,387.41,388.28,61204.0,370.1406,371.0442,368.514,369.3415,61204.0
2021-01-14 09:30:00,389.57,392.08,385.72,385.96,12503.0,370.5686,372.9562,366.9064,367.1347,12503.0
2021-01-14 10:00:00,386.12,388.78,385.14,388.02,17613.0,367.2869,369.8171,366.3547,369.0942,17613.0
2021-01-14 10:30:00,387.71,387.87,384.73,386.0,9275.0,368.7993,368.9515,365.9647,367.1727,9275.0
2021-01-14 11:00:00,386.13,386.13,384.94,386.07,10222.0,367.2964,367.2964,366.1644,367.2393,10222.0
2021-01-14 11:30:00,386.18,386.89,385.48,386.86,7046.0,367.344,368.0193,366.6781,367.9908,7046.0
2021-01-14 12:00:00,387.04,387.72,386.9,387.09,6196.0,368.162,368.8088,368.0288,368.2096,6196.0
2021-01-14 12:30:00,387.4,388.23,387.1,387.64,7013.0,368.5045,369.294,368.2191,368.7327,7013.0
2021-01-14 13:00:00,387.71,388.2,387.07,387.57,8709.0,368.7993,369.2654,368.1905,368.6662,8709.0
2021-01-14 13:30:00,387.78,388.0,386.65,386.65,8330.0,368.8659,369.0752,367.791,367.791,8330.0
2021-01-14 14:00:00,386.77,386.86,385.85,385.85,5244.0,367.9052,367.9908,367.0301,367.0301,5244.0
2021-01-14 14:30:00,385.83,386.32,385.23,385.7,7757.0,367.011,367.4771,366.4403,366.8874,7757.0
2021-01-14 15:00:00,386.0,386.21,384.79,385.51,11721.0,367.1727,367.3725,366.0218,366.7066,11721.0
2021-01-14 15:30:00,385.41,386.32,382.01,383.4,44455.0,366.6115,367.4771,363.3773,364.6996,44455.0
2021-01-15 09:30:00,382.0,384.85,378.37,384.19,31738.0,363.3678,366.0788,359.9149,365.451,31738.0
2021-01-15 10:00:00,383.44,384.49,379.93,380.48,7772.0,364.7376,365.7364,361.3988,361.922,7772.0
2021-01-15 10:30:00,380.49,383.82,380.37,382.08,11267.0,361.9315,365.0991,361.8173,363.4439,11267.0
2021-01-15 11:00:00,382.4,384.11,381.4,384.11,7953.0,363.7483,365.3749,362.7971,365.3749,7953.0
2021-01-15 11:30:00,383.75,385.06,383.27,385.06,10086.0,365.0325,366.2786,364.5759,366.2786,10086.0
2021-01-15 12:00:00,385.17,385.92,384.48,385.78,6986.0,366.3832,367.0966,365.7269,366.9635,6986.0
2021-01-15 12:30:00,386.03,387.25,385.58,387.25,7594.0,367.2013,368.3618,366.7732,368.3618,7594.0
2021-01-15 13:00:00,386.84,387.66,385.42,387.62,11938.0,367.9718,368.7518,366.621,368.7137,11938.0
2021-01-15 13:30:00,387.46,388.51,386.72,386.89,18678.0,368.5615,369.5603,367.8576,368.0193,18678.0
2021-01-15 14:00:00,387.04,389.68,386.77,389.68,10984.0,368.162,370.6732,367.9052,370.6732,10984.0
2021-01-15 14:30:00,390.25,390.25,387.7,388.5,8837.0,371.2154,371.2154,368.7898,369.5508,8837.0
2021-01-15 15:00:00,388.54,389.48,387.43,389.15,24674.0,369.5888,370.483,368.533,370.1691,24674.0
2021-01-15 15:30:00,389.0,390.26,388.12,388.94,82768.0,370.0264,371.225,369.1893,369.9693,82768.0
2021-01-19 09:30:00,391.53,393.37,389.81,392.0,20714.0,372.433,374.1833,370.7969,372.8801,20714.0
2021-01-19 10:00:00,392.39,392.49,388.66,390.59,13479.0,373.2511,373.3462,369.703,371.5389,13479.0
2021-01-19 10:30:00,390.46,392.02,390.43,391.22,10654.0,371.4152,372.8991,371.3867,372.1381,10654.0
2021-01-19 11:00:00,391.14,392.13,390.04,390.04,11149.0,372.062,373.0037,371.0157,371.0157,11149.0
2021-01-19 11:30:00,389.98,392.96,389.1,392.91,15066.0,370.9586,373.7933,370.1215,373.7457,15066.0
2021-01-19 12:00:00,392.92,393.58,391.77,392.2,6403.0,373.7552,374.383,372.6613,373.0703,6403.0
2021-01-19 12:30:00,392.2,393.06,391.79,392.45,5426.0,373.0703,373.8884,372.6803,373.3081,5426.0
2021-01-19 13:00:00,392.76,392.76,390.97,391.31,6861.0,373.603,373.603,371.9003,372.2237,6861.0
2021-01-19 13:30:00,391.66,393.51,391.11,393.5,10747.0,372.5567,374.3164,372.0335,374.3069,10747.0
2021-01-19 14:00:00,393.42,394.53,392.44,394.28,7168.0,374.2308,375.2867,373.2986,375.0489,7168.0
2021-01-19 14:30:00,394.43,395.21,393.77,394.23,9459.0,375.1916,375.9335,374.5638,375.0013,9459.0
2021-01-19 15:00:00,394.28,394.5,393.33,393.93,12733.0,375.0489,375.2581,374.1452,374.7159,12733.0
2021-01-19 15:30:00,394.12,395.43,393.89,394.68,33081.0,374.8967,376.1428,374.6779,375.4294,33081.0
2021-01-20 09:30:00,396.06,396.06,391.49,393.06,11343.0,376.7421,376.7421,372.395,373.8884,11343.0
2021-01-20 10:00:00,392.4,393.99,391.59,391.83,11124.0,373.2606,374.773,372.4901,372.7184,11124.0
2021-01-20 10:30:00,392.01,392.09,390.42,390.42,20039.0,372.8896,372.9657,371.3771,371.3771,20039.0
2021-01-20 11:00:00,390.21,390.61,388.33,389.43,16797.0,371.1774,371.5579,369.3891,370.4354,16797.0
2021-01-20 11:30:00,389.46,392.07,389.46,391.83,9612.0,370.464,372.9467,370.464,372.7184,9612.0
2021-01-20 12:00:00,391.86,392.05,391.15,391.7,5900.0,372.7469,372.9276,372.0715,372.5947,5900.0
2021-01-20 12:30:00,391.77,391.91,390.71,391.36,6256.0,372.6613,372.7945,371.653,372.2713,6256.0
2021-01-20 13:00:00,391.77,391.92,391.24,391.39,7280.0,372.6613,372.804,372.1572,372.2998,7280.0
2021-01-20 13:30:00,391.36,393.16,390.82,392.99,9797.0,372.2713,373.9835,371.7576,373.8218,9797.0
2021-01-20 14:00:00,392.94,393.92,392.72,393.02,6478.0,373.7742,374.7064,373.565,373.8503,6478.0
2021-01-20 14:30:00,392.97,394.34,392.82,393.05,9064.0,373.8028,375.1059,373.6601,373.8789,9064.0
2021-01-20 15:00:00,392.81,393.75,392.66,393.65,6158.0,373.6506,374.5447,373.5079,374.4496,6158.0
2021-01-20 15:30:00,393.64,394.12,392.95,392.96,33635.0,374.4401,374.8967,373.7837,373.7933,33635.0
2021-01-21 09:30:00,392.0,395.93,391.85,392.32,7954.0,372.8801,376.6184,372.7374,373.1845,7954.0
2021-01-21 10:00:00,392.56,393.37,391.39,391.39,9130.0,373.4128,374.1833,372.2998,372.2998,9130.0
2021-01-21 10:30:00,391.55,392.8,391.18,392.8,7882.0,372.452,373.6411,372.1001,373.6411,7882.0
2021-01-21 11:00:00,392.95,393.32,390.5,392.32,45693.0,373.7837,374.1357,371.4532,373.1845,45693.0
2021-01-21 11:30:00,392.01,392.89,390.87,392.63,5406.0,372.8896,373.7267,371.8052,373.4794,5406.0
2021-01-21 12:00:00,392.42,392.42,391.14,391.65,5021.0,373.2796,373.2796,372.062,372.5472,5021.0
2021-01-21 12:30:00,391.56,391.56,389.72,390.59,4462.0,372.4615,372.4615,370.7113,371.5389,4462.0
2021-01-21 13:00:00,390.82,392.98,390.35,392.51,2987.0,371.7576,373.8123,371.3106,373.3652,2987.0
2021-01-21 13:30:00,392.17,393.25,391.74,393.09,3825.0,373.0418,374.0691,372.6328,373.9169,3825.0
2021-01-21 14:00:00,392.82,393.45,392.44,392.44,4643.0,373.6601,374.2594,373.2986,373.2986,4643.0
2021-01-21 14:30:00,392.48,393.72,392.47,392.72,4166.0,373.3367,374.5162,373.3272,373.565,4166.0
2021-01-21 15:00:00,392.87,393.35,392.27,392.95,6881.0,373.7076,374.1642,373.1369,373.7837,6881.0
2021-01-21 15:30:00,392.93,392.93,391.14,391.14,25016.0,373.7647,373.7647,372.062,372.062,25016.0
2021-01-22 09:30:00,389.71,392.46,386.57,389.48,8913.0,370.7018,373.3176,367.7149,370.483,8913.0
2021-01-22 10:00:00,389.53,390.34,387.46,388.66,8700.0,370.5306,371.3011,368.5615,369.703,8700.0
2021-01-22 10:30:00,389.09,391.69,388.52,391.69,3208.0,370.112,372.5852,369.5698,372.5852,3208.0
2021-01-22 11:00:00,391.91,392.53,391.51,392.11,5673.0,372.7945,373.3842,372.414,372.9847,5673.0
2021-01-22 11:30:00,392.34,395.22,392.34,394.44,6522.0,373.2035,375.943,373.2035,375.2011,6522.0
2021-01-22 12:00:00,394.59,394.72,392.98,394.55,5862.0,375.3438,375.4674,373.8123,375.3057,5862.0
2021-01-22 12:30:00,394.77,394.77,393.88,394.12,2402.0,375.515,375.515,374.6684,374.8967,2402.0
2021-01-22 13:00:00,394.28,394.41,393.3,394.02,4694.0,375.0489,375.1725,374.1167,374.8016,4694.0
2021-01-22 13:30:00,393.92,394.45,393.59,393.59,4871.0,374.7064,375.2106,374.3925,374.3925,4871.0
2021-01-22 14:00:00,393.34,394.44,392.95,394.23,4501.0,374.1547,375.2011,373.7837,375.0013,4501.0
2021-01-22 14:30:00,394.66,395.09,394.47,394.97,5492.0,375.4103,375.8194,375.2296,375.7052,5492.0
2021-01-22 15:00:00,394.84,395.84,394.32,395.52,11924.0,375.5816,376.5328,375.0869,376.2284,11924.0
2021-01-22 15:30:00,395.39,395.77,393.48,393.49,33890.0,376.1047,376.4662,374.2879,374.2974,33890.0
2021-01-25 09:30:00,393.45,394.78,389.02,390.47,13119.0,374.2594,375.5245,370.0454,371.4247,13119.0
2021-01-25 10:00:00,391.1,391.51,389.24,390.63,9675.0,372.024,372.414,370.2547,371.5769,9675.0
2021-01-25 10:30:00,391.1,392.03,390.52,390.65,8002.0,372.024,372.9086,371.4723,371.5959,8002.0
2021-01-25 11:00:00,390.83,390.83,387.14,387.43,5934.0,371.7672,371.7672,368.2571,368.533,5934.0
2021-01-25 11:30:00,387.72,390.77,387.15,389.38,9429.0,368.8088,371.7101,368.2666,370.3879,9429.0
2021-01-25 12:00:00,389.76,390.09,388.11,388.82,7245.0,370.7493,371.0632,369.1798,369.8552,7245.0
2021-01-25 12:30:00,388.88,389.62,388.06,388.59,6716.0,369.9123,370.6162,369.1323,369.6364,6716.0
2021-01-25 13:00:00,388.6,389.59,387.91,389.29,7146.0,369.6459,370.5876,368.9896,370.3023,7146.0
2021-01-25 13:30:00,389.33,390.02,387.63,388.25,10273.0,370.3403,370.9967,368.7232,369.313,10273.0
2021-01-25 14:00:00,388.03,389.13,387.7,388.15,6638.0,369.1037,370.1501,368.7898,369.2179,6638.0
2021-01-25 14:30:00,388.43,388.78,387.16,387.28,6066.0,369.4842,369.8171,368.2762,368.3903,6066.0
2021-01-25 15:00:00,387.82,387.92,386.69,387.59,9520.0,368.904,368.9991,367.8291,368.6852,9520.0
2021-01-25 15:30:00,387.32,388.73,387.22,387.93,36000.0,368.4284,369.7696,368.3332,369.0086,36000.0
2021-01-26 09:30:00,388.02,389.72,385.62,385.62,9991.0,369.0942,370.7113,366.8113,366.8113,9991.0
2021-01-26 10:00:00,385.97,385.97,383.26,383.99,11571.0,367.1442,367.1442,364.5664,365.2608,11571.0
2021-01-26 10:30:00,383.96,384.13,381.11,381.12,9333.0,365.2322,365.3939,362.5212,362.5308,9333.0
2021-01-26 11:00:00,381.36,382.07,380.1,381.81,10412.0,362.7591,363.4344,361.5605,363.1871,10412.0
2021-01-26 11:30:00,381.8,382.24,380.77,381.71,7604.0,363.1776,363.5961,362.1978,363.092,7604.0
2021-01-26 12:00:00,381.53,381.94,379.54,379.61,7887.0,362.9208,363.3108,361.0278,361.0944,7887.0
2021-01-26 12:30:00,379.18,379.5,378.41,378.63,13110.0,360.6854,360.9898,359.9529,360.1622,13110.0
2021-01-26 13:00:00,378.63,379.58,378.62,379.09,9703.0,360.1622,361.0659,360.1527,360.5998,9703.0
2021-01-26 13:30:00,379.1,379.32,377.67,378.02,11959.0,360.6093,360.8186,359.249,359.582,11959.0
2021-01-26 14:00:00,378.17,379.21,377.41,377.87,7941.0,359.7246,360.7139,359.0017,359.4393,7941.0
2021-01-26 14:30:00,378.11,379.43,377.69,379.28,11214.0,359.6676,360.9232,359.2681,360.7805,11214.0
2021-01-26 15:00:00,379.12,379.5,378.52,378.74,23104.0,360.6283,360.9898,360.0576,360.2668,23104.0
2021-01-26 15:30:00,378.82,378.96,376.5,376.64,48801.0,360.3429,360.4761,358.1361,358.2693,48801.0
2021-01-27 09:30:00,373.82,374.57,360.97,364.37,28774.0,355.5868,356.3002,343.3636,346.5977,28774.0
2021-01-27 10:00:00,365.54,369.97,362.16,368.09,35069.0,347.7107,351.9246,344.4955,350.1363,35069.0
2021-01-27 10:30:00,367.7,369.55,365.75,369.55,30675.0,349.7653,351.5251,347.9104,351.5251,30675.0
2021-01-27 11:00:00,370.52,370.52,366.84,367.49,12596.0,352.4478,352.4478,348.9473,349.5656,12596.0
2021-01-27 11:30:00,367.47,368.83,366.0,366.3,19445.0,349.5465,350.8402,348.1482,348.4336,19445.0
2021-01-27 12:00:00,366.11,367.73,366.1,367.29,13749.0,348.2529,349.7939,348.2434,349.3753,13749.0
2021-01-27 12:30:00,367.36,371.31,367.09,370.96,14875.0,349.4419,353.1992,349.1851,352.8663,14875.0
2021-01-27 13:00:00,370.74,370.74,369.47,370.13,15579.0,352.657,352.657,351.449,352.0768,15579.0
2021-01-27 13:30:00,369.83,370.2,368.84,368.84,11380.0,351.7914,352.1434,350.8497,350.8497,11380.0
2021-01-27 14:00:00,368.69,369.08,367.31,368.17,13695.0,350.707,351.078,349.3943,350.2124,13695.0
2021-01-27 14:30:00,368.27,368.56,366.81,368.27,13842.0,350.3075,350.5834,348.9187,350.3075,13842.0
2021-01-27 15:00:00,368.13,369.44,367.45,369.25,14225.0,350.1744,351.4205,349.5275,351.2397,14225.0
2021-01-27 15:30:00,369.09,371.53,368.44,370.58,52677.0,351.0875,353.4085,350.4692,352.5049,52677.0
2021-01-28 09:30:00,371.19,376.7,371.19,374.36,10168.0,353.0851,358.3263,353.0851,356.1005,10168.0
2021-01-28 10:00:00,373.22,375.65,371.31,371.51,45136.0,355.0161,357.3276,353.1992,353.3895,45136.0
2021-01-28 10:30:00,371.84,373.37,368.81,368.81,109764.0,353.7034,355.1588,350.8212,350.8212,109764.0
2021-01-28 11:00:00,369.18,375.24,368.96,372.51,40465.0,351.1731,356.9376,350.9639,354.3407,40465.0
2021-01-28 11:30:00,372.95,374.56,370.13,371.74,75775.0,354.7593,356.2907,352.0768,353.6083,75775.0
2021-01-28 12:00:00,372.18,374.49,371.52,373.17,19955.0,354.0268,356.2241,353.399,354.9685,19955.0
2021-01-28 12:30:00,373.13,374.41,373.13,374.41,11292.0,354.9305,356.148,354.9305,356.148,11292.0
2021-01-28 13:00:00,374.33,374.33,371.07,372.08,11859.0,356.0719,356.0719,352.971,353.9317,11859.0
2021-01-28 13:30:00,372.49,374.0,371.9,373.83,11761.0,354.3217,355.758,353.7605,355.5963,11761.0
2021-01-28 14:00:00,373.77,374.48,373.15,373.7,11207.0,355.5393,356.2146,354.9495,355.4727,11207.0
2021-01-28 14:30:00,373.79,373.99,372.66,372.76,11554.0,355.5583,355.7485,354.4834,354.5785,11554.0
2021-01-28 15:00:00,372.81,374.94,372.39,373.71,15768.0,354.6261,356.6522,354.2266,355.4822,15768.0
2021-01-28 15:30:00,373.72,373.83,371.51,371.91,63528.0,355.4917,355.5963,353.3895,353.77,63528.0
2021-01-29 09:30:00,369.8,371.88,365.98,370.45,21090.0,351.7629,353.7414,348.1292,352.3812,21090.0
2021-01-29 10:00:00,370.81,374.0,370.75,371.47,13570.0,352.7236,355.758,352.6666,353.3514,13570.0
2021-01-29 10:30:00,371.47,371.47,367.71,368.08,7676.0,353.3514,353.3514,349.7748,350.1268,7676.0
2021-01-29 11:00:00,367.99,367.99,365.92,365.92,7036.0,350.0412,350.0412,348.0721,348.0721,7036.0
2021-01-29 11:30:00,365.55,365.97,363.78,364.25,16592.0,347.7202,348.1197,346.0365,346.4836,16592.0
2021-01-29 12:00:00,364.6,365.04,362.98,363.85,17678.0,346.8165,347.2351,345.2755,346.1031,17678.0
2021-01-29 12:30:00,363.81,364.59,361.48,361.49,14890.0,346.0651,346.807,343.8487,343.8582,14890.0
2021-01-29 13:00:00,361.22,363.8,361.15,363.44,13745.0,343.6014,346.0555,343.5348,345.7131,13745.0
2021-01-29 13:30:00,363.77,363.77,361.26,361.3,11947.0,346.027,346.027,343.6394,343.6775,11947.0
2021-01-29 14:00:00,360.94,364.53,360.94,363.64,5251.0,343.335,346.7499,343.335,345.9034,5251.0
2021-01-29 14:30:00,363.48,363.56,362.16,362.81,15348.0,345.7512,345.8273,344.4955,345.1138,15348.0
2021-01-29 15:00:00,363.12,366.74,362.81,365.9,18787.0,345.4087,348.8521,345.1138,348.0531,18787.0
2021-01-29 15:30:00,366.09,367.36,363.89,364.44,60336.0,348.2339,349.4419,346.1412,346.6643,60336.0
2021-02-01 09:30:00,367.19,371.39,366.39,369.44,11378.0,349.2802,353.2753,348.5192,351.4205,11378.0
2021-02-01 10:00:00,368.89,370.83,368.56,368.59,22697.0,350.8973,352.7427,350.5834,350.6119,22697.0
2021-02-01 10:30:00,369.07,369.62,367.29,367.58,19488.0,351.0685,351.5917,349.3753,349.6512,19488.0
2021-02-01 11:00:00,367.56,369.0,366.28,368.78,4701.0,349.6322,351.0019,348.4146,350.7926,4701.0
2021-02-01 11:30:00,368.93,370.31,368.18,369.2,5441.0,350.9353,352.248,350.2219,351.1922,5441.0
2021-02-01 12:00:00,369.06,369.98,367.55,369.05,17049.0,351.059,351.9341,349.6226,351.0495,17049.0
2021-02-01 12:30:00,369.28,370.7,367.84,368.69,11550.0,351.2683,352.619,349.8985,350.707,11550.0
2021-02-01 13:00:00,368.75,368.75,367.22,367.52,5307.0,350.7641,350.7641,349.3087,349.5941,5307.0
2021-02-01 13:30:00,367.53,368.37,366.91,367.9,7509.0,349.6036,350.4026,349.0139,349.9556,7509.0
2021-02-01 14:00:00,367.85,369.56,367.71,369.25,8984.0,349.908,351.5346,349.7748,351.2397,8984.0
2021-02-01 14:30:00,369.4,369.4,367.58,368.14,8490.0,351.3824,351.3824,349.6512,350.1839,8490.0
2021-02-01 15:00:00,368.1,368.6,367.57,368.4,14118.0,350.1458,350.6214,349.6417,350.4312,14118.0
2021-02-01 15:30:00,368.48,372.64,367.63,370.32,83925.0,350.5073,354.4644,349.6987,352.2575,83925.0
2021-02-02 09:30:00,374.8,375.33,370.71,372.15,35604.0,356.519,357.0232,352.6285,353.9983,35604.0
2021-02-02 10:00:00,372.19,374.26,369.98,372.64,39613.0,354.0363,356.0054,351.9341,354.4644,39613.0
2021-02-02 10:30:00,372.6,377.02,372.18,377.02,47472.0,354.4263,358.6307,354.0268,358.6307,47472.0
2021-02-02 11:00:00,376.73,378.34,375.84,376.22,16412.0,358.3549,359.8864,357.5083,357.8698,16412.0
2021-02-02 11:30:00,376.62,377.19,373.78,373.92,23753.0,358.2502,358.7924,355.5488,355.6819,23753.0
2021-02-02 12:00:00,373.73,375.37,373.37,373.8,7176.0,355.5012,357.0612,355.1588,355.5678,7176.0
2021-02-02 12:30:00,373.64,375.11,373.49,375.11,6574.0,355.4156,356.8139,355.2729,356.8139,6574.0
2021-02-02 13:00:00,375.33,375.37,373.9,374.02,7073.0,357.0232,357.0612,355.6629,355.7771,7073.0
2021-02-02 13:30:00,374.07,374.25,372.68,372.98,9002.0,355.8246,355.9958,354.5024,354.7878,9002.0
2021-02-02 14:00:00,372.98,373.8,372.8,373.05,5414.0,354.7878,355.5678,354.6166,354.8544,5414.0
2021-02-02 14:30:00,373.05,373.78,372.9,373.58,3758.0,354.8544,355.5488,354.7117,355.3585,3758.0
2021-02-02 15:00:00,373.52,374.6,373.09,374.56,7232.0,355.3015,356.3288,354.8924,356.2907,7232.0
2021-02-02 15:30:00,374.43,374.78,373.08,373.08,49877.0,356.1671,356.5,354.8829,354.8829,49877.0
2021-02-03 09:30:00,368.75,368.75,357.35,359.34,42983.0,350.7641,350.7641,339.9201,341.8131,42983.0
2021-02-03 10:00:00,359.88,362.67,359.07,360.87,53377.0,342.3267,344.9807,341.5563,343.2685,53377.0
2021-02-03 10:30:00,360.85,360.85,356.33,356.94,31737.0,343.2494,343.2494,338.9499,339.5301,31737.0
2021-02-03 11:00:00,356.9,358.93,356.23,358.75,30928.0,339.4921,341.4231,338.8548,341.2519,30928.0
2021-02-03 11:30:00,358.7,371.95,358.7,370.38,68833.0,341.2043,353.808,341.2043,352.3146,68833.0
2021-02-03 12:00:00,370.18,370.18,363.22,363.55,30424.0,352.1244,352.1244,345.5038,345.8177,30424.0
2021-02-03 12:30:00,364.53,366.51,363.06,364.99,18537.0,346.7499,348.6334,345.3516,347.1875,18537.0
2021-02-03 13:00:00,364.95,367.59,364.95,367.15,8389.0,347.1495,349.6607,347.1495,349.2421,8389.0
2021-02-03 13:30:00,367.16,368.81,364.76,365.44,12166.0,349.2517,350.8212,346.9687,347.6156,12166.0
2021-02-03 14:00:00,365.37,366.62,365.23,365.58,9997.0,347.549,348.738,347.4158,347.7487,9997.0
2021-02-03 14:30:00,365.39,365.39,362.77,362.77,26802.0,347.568,347.568,345.0758,345.0758,26802.0
2021-02-03 15:00:00,362.72,364.38,362.61,363.8,19321.0,345.0282,346.6073,344.9236,346.0555,19321.0
2021-02-03 15:30:00,363.96,366.07,363.62,365.88,70496.0,346.2077,348.2148,345.8843,348.0341,70496.0
2021-02-04 09:30:00,368.42,370.27,366.0,367.54,12805.0,350.4502,352.21,348.1482,349.6131,12805.0
2021-02-04 10:00:00,367.54,371.47,367.27,371.18,8925.0,349.6131,353.3514,349.3563,353.0756,8925.0
2021-02-04 10:30:00,371.23,374.52,370.86,374.24,13334.0,353.1231,356.2527,352.7712,355.9863,13334.0
2021-02-04 11:00:00,374.33,378.07,373.85,375.83,32279.0,356.0719,359.6295,355.6154,357.4988,32279.0
2021-02-04 11:30:00,376.17,378.36,376.08,377.19,15889.0,357.8222,359.9054,357.7366,358.7924,15889.0
2021-02-04 12:00:00,377.17,377.6,375.33,375.88,11851.0,358.7734,359.1824,357.0232,357.5463,11851.0
2021-02-04 12:30:00,375.66,377.8,375.26,375.93,14756.0,357.3371,359.3727,356.9566,357.5939,14756.0
2021-02-04 13:00:00,375.95,377.31,374.74,377.06,12454.0,357.6129,358.9066,356.4619,358.6688,12454.0
2021-02-04 13:30:00,377.08,378.0,376.56,377.13,12645.0,358.6878,359.5629,358.1932,358.7354,12645.0
2021-02-04 14:00:00,377.16,377.78,376.1,376.11,12604.0,358.7639,359.3537,357.7556,357.7651,12604.0
2021-02-04 14:30:00,376.38,376.77,373.15,373.21,26391.0,358.022,358.3929,354.9495,355.0066,26391.0
2021-02-04 15:00:00,373.07,373.4,370.1,370.21,23201.0,354.8734,355.1873,352.0483,352.1529,23201.0
2021-02-04 15:30:00,370.01,372.13,369.26,371.99,82625.0,351.9627,353.9792,351.2492,353.8461,82625.0
2021-02-05 09:30:00,371.51,373.09,367.93,369.77,9790.0,354.8591,356.3683,351.4396,353.1971,9790.0
2021-02-05 10:00:00,370.67,370.67,367.22,367.24,10082.0,354.0568,354.0568,350.7614,350.7805,10082.0
2021-02-05 10:30:00,367.19,368.84,366.92,367.9,17608.0,350.7328,352.3088,350.4749,351.4109,17608.0
2021-02-05 11:00:00,367.7,367.72,365.81,365.97,8510.0,351.2199,351.239,349.4146,349.5674,8510.0
2021-02-05 11:30:00,366.13,366.69,364.93,365.54,10177.0,349.7203,350.2552,348.5741,349.1567,10177.0
2021-02-05 12:00:00,365.41,366.17,364.72,365.15,11176.0,349.0325,349.7585,348.3735,348.7842,11176.0
2021-02-05 12:30:00,365.0,367.57,364.99,366.88,9724.0,348.6409,351.0957,348.6314,350.4367,9724.0
2021-02-05 13:00:00,366.91,368.68,366.56,368.35,12129.0,350.4653,352.156,350.131,351.8408,12129.0
2021-02-05 13:30:00,368.2,368.2,366.91,367.65,10984.0,351.6975,351.6975,350.4653,351.1721,10984.0
2021-02-05 14:00:00,367.58,369.24,367.22,369.06,12840.0,351.1053,352.6909,350.7614,352.519,12840.0
2021-02-05 14:30:00,369.2,369.2,367.46,368.09,10964.0,352.6527,352.6527,350.9907,351.5924,10964.0
2021-02-05 15:00:00,368.18,368.18,366.15,367.26,20907.0,351.6784,351.6784,349.7394,350.7996,20907.0
2021-02-05 15:30:00,367.25,368.43,367.12,368.24,52155.0,350.7901,351.9172,350.6659,351.7357,52155.0
2021-02-08 09:30:00,369.44,375.86,369.44,374.9,38993.0,352.8819,359.0142,352.8819,358.0972,38993.0
2021-02-08 10:00:00,375.07,376.37,374.1,376.37,20348.0,358.2596,359.5013,357.3331,359.5013,20348.0
2021-02-08 10:30:00,376.22,379.62,375.03,376.81,19268.0,359.358,362.6057,358.2214,359.9216,19268.0
2021-02-08 11:00:00,377.06,379.42,376.89,379.21,18751.0,360.1604,362.4146,359.998,362.214,18751.0
2021-02-08 11:30:00,378.99,378.99,376.67,377.03,11019.0,362.0039,362.0039,359.7879,360.1317,11019.0
2021-02-08 12:00:00,377.4,378.63,377.4,378.15,7881.0,360.4852,361.66,360.4852,361.2015,7881.0
2021-02-08 12:30:00,378.15,378.94,377.67,378.85,13821.0,361.2015,361.9561,360.7431,361.8702,13821.0
2021-02-08 13:00:00,379.09,380.72,378.5,380.2,13514.0,362.0994,363.6564,361.5359,363.1597,13514.0
2021-02-08 13:30:00,380.19,380.8,379.86,380.54,10708.0,363.1501,363.7328,362.8349,363.4844,10708.0
2021-02-08 14:00:00,380.95,381.92,380.86,381.12,17226.0,363.876,364.8026,363.7901,364.0384,17226.0
2021-02-08 14:30:00,381.07,381.12,379.33,379.4,6900.0,363.9907,364.0384,362.3287,362.3955,6900.0
2021-02-08 15:00:00,379.62,380.69,378.57,380.04,24057.0,362.6057,363.6277,361.6027,363.0068,24057.0
2021-02-08 15:30:00,380.04,380.21,378.4,378.66,40371.0,363.0068,363.1692,361.4403,361.6887,40371.0
2021-02-09 09:30:00,378.0,378.0,372.85,374.35,7136.0,361.0583,361.0583,356.1391,357.5719,7136.0
2021-02-09 10:00:00,374.24,376.9,374.24,375.97,12094.0,357.4668,360.0076,357.4668,359.1192,12094.0
2021-02-09 10:30:00,375.97,378.62,375.96,377.12,7883.0,359.1192,361.6505,359.1097,360.2177,7883.0
2021-02-09 11:00:00,377.56,378.02,375.74,377.09,19517.0,360.638,361.0774,358.8996,360.1891,19517.0
2021-02-09 11:30:00,377.21,378.5,377.04,377.04,2943.0,360.3037,361.5359,360.1413,360.1413,2943.0
2021-02-09 12:00:00,377.26,379.22,376.93,378.58,4236.0,360.3514,362.2236,360.0362,361.6123,4236.0
2021-02-09 12:30:00,378.31,378.61,376.95,377.62,4200.0,361.3544,361.6409,360.0553,360.6953,4200.0
2021-02-09 13:00:00,377.64,377.64,376.2,376.28,5015.0,360.7144,360.7144,359.3389,359.4154,5015.0
2021-02-09 13:30:00,376.43,377.2,375.41,376.06,3994.0,359.5586,360.2941,358.5843,359.2052,3994.0
2021-02-09 14:00:00,375.86,376.53,375.7,376.5,5380.0,359.0142,359.6542,358.8614,359.6255,5380.0
2021-02-09 14:30:00,376.47,376.54,375.0,376.24,7744.0,359.5968,359.6637,358.1927,359.3771,7744.0
2021-02-09 15:00:00,376.45,376.64,375.5,375.82,9423.0,359.5777,359.7592,358.6703,358.976,9423.0
2021-02-09 15:30:00,375.75,376.52,374.44,374.7,46558.0,358.9091,359.6446,357.6578,357.9062,46558.0
2021-02-10 09:30:00,375.78,375.78,373.0,373.81,12418.0,358.9378,358.9378,356.2824,357.0561,12418.0
2021-02-10 10:00:00,374.38,375.82,373.56,374.38,17313.0,357.6005,358.976,356.8173,357.6005,17313.0
2021-02-10 10:30:00,374.25,376.31,374.25,375.83,8815.0,357.4763,359.444,357.4763,358.9855,8815.0
2021-02-10 11:00:00,375.98,376.65,375.36,376.08,8356.0,359.1288,359.7688,358.5366,359.2243,8356.0
2021-02-10 11:30:00,375.61,377.16,375.29,376.44,5520.0,358.7754,360.2559,358.4697,359.5682,5520.0
2021-02-10 12:00:00,375.92,376.68,375.29,376.01,8907.0,359.0715,359.7974,358.4697,359.1575,8907.0
2021-02-10 12:30:00,375.74,376.09,375.37,376.09,3501.0,358.8996,359.2339,358.5461,359.2339,3501.0
2021-02-10 13:00:00,375.86,377.81,375.63,377.43,8196.0,359.0142,360.8768,358.7945,360.5138,8196.0
2021-02-10 13:30:00,377.51,377.7,376.3,376.6,6196.0,360.5902,360.7717,359.4345,359.721,6196.0
2021-02-10 14:00:00,376.85,377.46,375.41,376.12,9678.0,359.9598,360.5425,358.5843,359.2625,9678.0
2021-02-10 14:30:00,375.86,377.1,375.57,375.67,10135.0,359.0142,360.1986,358.7372,358.8327,10135.0
2021-02-10 15:00:00,376.06,376.64,375.31,376.64,18119.0,359.2052,359.7592,358.4888,359.7592,18119.0
2021-02-10 15:30:00,376.6,376.6,375.31,376.34,77837.0,359.721,359.721,358.4888,359.4727,77837.0
2021-02-11 09:30:00,379.16,381.15,376.78,379.06,13593.0,362.1663,364.0671,359.8929,362.0708,13593.0
2021-02-11 10:00:00,378.75,379.03,376.66,376.97,4825.0,361.7747,362.0421,359.7783,360.0744,4825.0
2021-02-11 10:30:00,377.28,378.01,376.46,376.91,5170.0,360.3705,361.0678,359.5873,360.0171,5170.0
2021-02-11 11:00:00,376.42,376.47,375.18,375.55,3326.0,359.5491,359.5968,358.3647,358.7181,3326.0
2021-02-11 11:30:00,375.86,377.1,375.72,377.05,10314.0,359.0142,360.1986,358.8805,360.1508,10314.0
2021-02-11 12:00:00,376.48,378.64,373.94,373.94,17798.0,359.6064,361.6696,357.1802,357.1802,17798.0
2021-02-11 12:30:00,373.94,375.3,373.79,374.71,4105.0,357.1802,358.4793,357.037,357.9157,4105.0
2021-02-11 13:00:00,374.34,374.59,373.23,373.29,4659.0,357.5623,357.8011,356.5021,356.5594,4659.0
2021-02-11 13:30:00,372.82,373.8,372.38,372.47,4930.0,356.1104,357.0465,355.6902,355.7761,4930.0
2021-02-11 14:00:00,372.2,372.81,372.04,372.56,3839.0,355.5182,356.1009,355.3654,355.8621,3839.0
2021-02-11 14:30:00,373.19,374.0,372.56,373.41,6128.0,356.4638,357.2375,355.8621,356.674,6128.0
2021-02-11 15:00:00,373.67,373.76,373.14,373.32,4404.0,356.9223,357.0083,356.4161,356.588,4404.0
2021-02-11 15:30:00,373.29,374.42,372.84,374.04,26285.0,356.5594,357.6387,356.1295,357.2758,26285.0
2021-02-12 09:30:00,372.44,375.87,372.13,373.9,7310.0,355.7475,359.0237,355.4514,357.142,7310.0
2021-02-12 10:00:00,374.8,374.8,373.37,374.0,3016.0,358.0017,358.0017,356.6358,357.2375,3016.0
2021-02-12 10:30:00,374.0,375.45,373.55,374.36,5490.0,357.2375,358.6226,356.8077,357.5814,5490.0
2021-02-12 11:00:00,374.22,374.22,372.52,372.81,5329.0,357.4477,357.4477,355.8239,356.1009,5329.0
2021-02-12 11:30:00,372.83,373.14,371.51,371.54,5231.0,356.12,356.4161,354.8591,354.8878,5231.0
2021-02-12 12:00:00,371.51,372.87,371.41,371.75,5858.0,354.8591,356.1582,354.7636,355.0884,5858.0
2021-02-12 12:30:00,371.65,372.37,370.98,371.23,8506.0,354.9929,355.6806,354.3529,354.5917,8506.0
2021-02-12 13:00:00,371.49,371.91,370.43,371.38,7314.0,354.84,355.2412,353.8275,354.735,7314.0
2021-02-12 13:30:00,371.42,371.51,370.64,371.04,4733.0,354.7732,354.8591,354.0281,354.4102,4733.0
2021-02-12 14:00:00,371.19,372.25,370.73,371.77,10129.0,354.5535,355.566,354.1141,355.1075,10129.0
2021-02-12 14:30:00,372.18,372.47,371.76,371.81,4247.0,355.4991,355.7761,355.0979,355.1457,4247.0
2021-02-12 15:00:00,371.89,373.01,371.84,372.54,7745.0,355.2221,356.2919,355.1744,355.843,7745.0
2021-02-12 15:30:00,372.69,372.75,371.67,372.09,37502.0,355.9863,356.0436,355.012,355.4131,37502.0
2021-02-16 09:30:00,373.62,374.81,371.92,373.09,12657.0,356.8746,358.0112,355.2508,356.3683,12657.0
2021-02-16 10:00:00,372.4,373.36,371.84,373.31,5603.0,355.7093,356.6262,355.1744,356.5785,5603.0
2021-02-16 10:30:00,373.09,373.63,371.33,372.08,7132.0,356.3683,356.8841,354.6872,355.4036,7132.0
2021-02-16 11:00:00,372.21,372.54,371.28,371.84,5656.0,355.5278,355.843,354.6395,355.1744,5656.0
2021-02-16 11:30:00,371.59,372.9,371.36,372.4,8144.0,354.9356,356.1868,354.7159,355.7093,8144.0
2021-02-16 12:00:00,372.26,374.14,372.06,374.14,6718.0,355.5755,357.3713,355.3845,357.3713,6718.0
2021-02-16 12:30:00,374.1,374.1,372.31,372.6,6157.0,357.3331,357.3331,355.6233,355.9003,6157.0
2021-02-16 13:00:00,372.95,373.16,372.52,372.71,3113.0,356.2346,356.4352,355.8239,356.0054,3113.0
2021-02-16 13:30:00,372.9,373.96,372.8,373.75,4135.0,356.1868,357.1993,356.0913,356.9987,4135.0
2021-02-16 14:00:00,374.03,374.59,372.95,373.35,6406.0,357.2662,357.8011,356.2346,356.6167,6406.0
2021-02-16 14:30:00,373.4,373.4,372.12,372.59,4378.0,356.6644,356.6644,355.4418,355.8907,4378.0
2021-02-16 15:00:00,372.34,372.5,371.63,371.78,7073.0,355.6519,355.8048,354.9738,355.117,7073.0
2021-02-16 15:30:00,371.87,372.06,369.64,369.66,25479.0,355.203,355.3845,353.073,353.0921,25479.0
2021-02-17 09:30:00,367.81,372.38,367.0,370.58,13308.0,351.325,355.6902,350.5513,353.9708,13308.0
2021-02-17 10:00:00,370.9,371.38,368.66,369.41,4225.0,354.2765,354.735,352.1369,352.8533,4225.0
2021-02-17 10:30:00,369.01,369.86,368.74,369.26,3870.0,352.4712,353.2831,352.2133,352.71,3870.0
2021-02-17 11:00:00,369.25,369.26,367.39,368.31,3141.0,352.7004,352.71,350.9238,351.8026,3141.0
2021-02-17 11:30:00,368.78,369.23,367.65,368.96,8668.0,352.2515,352.6813,351.1721,352.4234,8668.0
2021-02-17 12:00:00,369.09,369.92,368.59,368.78,7086.0,352.5476,353.3404,352.07,352.2515,7086.0
2021-02-17 12:30:00,368.77,369.23,368.14,368.31,5566.0,352.2419,352.6813,351.6402,351.8026,5566.0
2021-02-17 13:00:00,368.31,369.65,368.31,369.65,7152.0,351.8026,353.0825,351.8026,353.0825,7152.0
2021-02-17 13:30:00,369.91,371.91,369.73,371.86,6334.0,353.3309,355.2412,353.1589,355.1935,6334.0
2021-02-17 14:00:00,372.31,373.54,371.76,371.96,3400.0,355.6233,356.7982,355.0979,355.289,3400.0
2021-02-17 14:30:00,372.06,372.93,371.61,372.93,3100.0,355.3845,356.2155,354.9547,356.2155,3100.0
2021-02-17 15:00:00,372.62,372.94,372.46,372.8,3535.0,355.9194,356.2251,355.7666,356.0913,3535.0
2021-02-17 15:30:00,372.68,372.85,371.68,372.18,19101.0,355.9767,356.1391,355.0215,355.4991,19101.0
2021-02-18 09:30:00,369.66,373.45,369.66,373.33,5603.0,353.0921,356.7122,353.0921,356.5976,5603.0
2021-02-18 10:00:00,373.11,373.19,371.3,371.9,5969.0,356.3874,356.4638,354.6586,355.2317,5969.0
2021-02-18 10:30:00,371.77,371.77,370.48,370.71,3136.0,355.1075,355.1075,353.8753,354.095,3136.0
2021-02-18 11:00:00,370.55,372.4,370.43,371.1,2893.0,353.9422,355.7093,353.8275,354.4675,2893.0
2021-02-18 11:30:00,371.19,371.94,371.15,371.83,2881.0,354.5535,355.2699,354.5153,355.1648,2881.0
2021-02-18 12:00:00,371.83,371.83,370.94,371.0,2354.0,355.1648,355.1648,354.3147,354.372,2354.0
2021-02-18 12:30:00,371.0,372.39,371.0,372.29,2011.0,354.372,355.6997,354.372,355.6042,2011.0
2021-02-18 13:00:00,372.25,373.36,372.08,373.36,1904.0,355.566,356.6262,355.4036,356.6262,1904.0
2021-02-18 13:30:00,373.41,375.46,373.41,375.28,6554.0,356.674,358.6321,356.674,358.4602,6554.0
2021-02-18 14:00:00,375.17,376.07,375.12,376.07,3760.0,358.3551,359.2148,358.3073,359.2148,3760.0
2021-02-18 14:30:00,376.05,376.97,375.95,376.97,6807.0,359.1957,360.0744,359.1001,360.0744,6807.0
2021-02-18 15:00:00,377.04,377.33,375.96,376.43,5585.0,360.1413,360.4183,359.1097,359.5586,5585.0
2021-02-18 15:30:00,376.29,376.92,375.49,375.8,29852.0,359.4249,360.0267,358.6608,358.9569,29852.0
2021-02-19 09:30:00,377.32,383.2,377.0,383.2,17910.0,360.4087,366.0252,360.1031,366.0252,17910.0
2021-02-19 10:00:00,383.23,383.56,381.06,381.92,8132.0,366.0539,366.3691,363.9811,364.8026,8132.0
2021-02-19 10:30:00,381.95,382.13,379.92,381.29,8146.0,364.8312,365.0032,362.8922,364.2008,8146.0
2021-02-19 11:00:00,381.41,383.31,381.41,383.17,6290.0,364.3154,366.1303,364.3154,365.9965,6290.0
2021-02-19 11:30:00,383.0,383.18,382.32,382.5,6854.0,365.8342,366.0061,365.1846,365.3566,6854.0
2021-02-19 12:00:00,382.4,382.75,381.73,381.73,4342.0,365.2611,365.5954,364.6211,364.6211,4342.0
2021-02-19 12:30:00,381.94,382.53,380.98,381.92,9299.0,364.8217,365.3852,363.9047,364.8026,9299.0
2021-02-19 13:00:00,382.06,382.23,380.0,380.0,4089.0,364.9363,365.0987,362.9686,362.9686,4089.0
2021-02-19 13:30:00,380.22,380.89,379.87,380.59,3186.0,363.1788,363.8187,362.8445,363.5322,3186.0
2021-02-19 14:00:00,380.42,380.62,379.43,379.43,3050.0,363.3698,363.5608,362.4242,362.4242,3050.0
2021-02-19 14:30:00,379.24,379.78,378.98,379.56,5423.0,362.2427,362.7585,361.9943,362.5483,5423.0
2021-02-19 15:00:00,379.75,380.8,379.01,380.8,6084.0,362.7298,363.7328,362.023,363.7328,6084.0
2021-02-19 15:30:00,381.15,381.36,379.01,379.57,34421.0,364.0671,364.2677,362.023,362.5579,34421.0
2021-02-22 09:30:00,378.9,379.39,375.64,377.34,4410.0,361.9179,362.386,358.804,360.4278,4410.0
2021-02-22 10:00:00,377.63,377.69,375.44,376.88,7207.0,360.7048,360.7622,358.613,359.9885,7207.0
2021-02-22 10:30:00,376.69,379.0,376.65,379.0,8174.0,359.807,362.0134,359.7688,362.0134,8174.0
2021-02-22 11:00:00,379.16,379.62,378.66,379.51,4308.0,362.1663,362.6057,361.6887,362.5006,4308.0
2021-02-22 11:30:00,379.43,380.96,379.27,380.73,5972.0,362.4242,363.8856,362.2713,363.6659,5972.0
2021-02-22 12:00:00,380.65,381.07,378.7,378.77,5693.0,363.5895,363.9907,361.7269,361.7938,5693.0
2021-02-22 12:30:00,378.74,379.0,378.09,378.09,3834.0,361.7651,362.0134,361.1442,361.1442,3834.0
2021-02-22 13:00:00,378.44,379.44,378.21,379.44,3505.0,361.4785,362.4337,361.2589,362.4337,3505.0
2021-02-22 13:30:00,379.62,379.9,379.16,379.16,5443.0,362.6057,362.8731,362.1663,362.1663,5443.0
2021-02-22 14:00:00,379.0,379.02,378.41,378.78,2809.0,362.0134,362.0326,361.4499,361.8033,2809.0
2021-02-22 14:30:00,378.62,379.12,378.22,378.95,3705.0,361.6505,362.1281,361.2684,361.9657,3705.0
2021-02-22 15:00:00,378.8,379.31,378.08,378.28,5152.0,361.8224,362.3096,361.1347,361.3257,5152.0
2021-02-22 15:30:00,378.28,378.94,377.34,377.34,21051.0,361.3257,361.9561,360.4278,360.4278,21051.0
2021-02-23 09:30:00,379.36,380.43,373.49,375.51,20848.0,362.3573,363.3794,356.7504,358.6799,20848.0
2021-02-23 10:00:00,373.45,373.55,369.78,369.78,5930.0,356.7122,356.8077,353.2067,353.2067,5930.0
2021-02-23 10:30:00,371.09,371.19,369.26,370.68,4861.0,354.458,354.5535,352.71,354.0663,4861.0
2021-02-23 11:00:00,370.65,373.1,370.46,372.09,6366.0,354.0377,356.3779,353.8562,355.4131,6366.0
2021-02-23 11:30:00,372.13,374.32,371.31,371.32,8378.0,355.4514,357.5432,354.6681,354.6777,8378.0
2021-02-23 12:00:00,371.29,373.14,370.63,372.74,13396.0,354.649,356.4161,354.0186,356.034,13396.0
2021-02-23 12:30:00,372.62,372.62,371.34,371.79,11749.0,355.9194,355.9194,354.6968,355.1266,11749.0
2021-02-23 13:00:00,372.0,373.35,371.72,372.08,4724.0,355.3272,356.6167,355.0597,355.4036,4724.0
2021-02-23 13:30:00,372.54,374.52,371.88,373.78,4746.0,355.843,357.7342,355.2126,357.0274,4746.0
2021-02-23 14:00:00,373.87,375.95,373.87,375.95,7472.0,357.1134,359.1001,357.1134,359.1001,7472.0
2021-02-23 14:30:00,375.95,378.11,375.65,377.34,10111.0,359.1001,361.1633,358.8136,360.4278,10111.0
2021-02-23 15:00:00,378.14,378.98,377.97,378.33,8445.0,361.192,361.9943,361.0296,361.3735,8445.0
2021-02-23 15:30:00,378.39,380.42,378.28,379.34,50125.0,361.4308,363.3698,361.3257,362.3382,50125.0
2021-02-24 09:30:00,379.87,381.18,378.81,380.47,6384.0,362.8445,364.0957,361.832,363.4176,6384.0
2021-02-24 10:00:00,380.16,380.4,378.5,379.12,9150.0,363.1215,363.3507,361.5359,362.1281,9150.0
2021-02-24 10:30:00,379.39,381.67,379.39,381.52,6946.0,362.386,364.5638,362.386,364.4205,6946.0
2021-02-24 11:00:00,381.55,381.83,380.17,381.15,27200.0,364.4492,364.7166,363.131,364.0671,27200.0
2021-02-24 11:30:00,381.57,384.76,381.57,384.26,14138.0,364.4683,367.5153,364.4683,367.0377,14138.0
2021-02-24 12:00:00,384.56,385.48,383.94,384.8,10189.0,367.3243,368.203,366.732,367.5535,10189.0
2021-02-24 12:30:00,385.02,385.99,384.24,384.29,9800.0,367.7636,368.6902,367.0186,367.0664,9800.0
2021-02-24 13:00:00,384.53,386.59,384.53,386.59,11096.0,367.2956,369.2633,367.2956,369.2633,11096.0
2021-02-24 13:30:00,386.63,387.36,385.36,385.78,9823.0,369.3015,369.9988,368.0884,368.4896,9823.0
2021-02-24 14:00:00,385.99,386.21,385.03,385.58,10524.0,368.6902,368.9003,367.7732,368.2985,10524.0
2021-02-24 14:30:00,386.11,386.65,385.54,386.07,6489.0,368.8048,369.3206,368.2603,368.7666,6489.0
2021-02-24 15:00:00,385.87,387.18,385.44,387.18,10861.0,368.5755,369.8268,368.1648,369.8268,10861.0
2021-02-24 15:30:00,386.96,387.13,385.57,385.58,34757.0,369.6167,369.7791,368.289,368.2985,34757.0
2021-02-25 09:30:00,385.03,389.02,384.3,388.42,8011.0,367.7732,371.5844,367.0759,371.0112,8011.0
2021-02-25 10:00:00,388.28,389.19,386.95,387.77,7794.0,370.8775,371.7467,369.6071,370.3904,7794.0
2021-02-25 10:30:00,387.69,388.15,386.09,388.12,8232.0,370.314,370.7533,368.7857,370.7247,8232.0
2021-02-25 11:00:00,387.53,387.92,385.93,386.27,4699.0,370.1611,370.5337,368.6328,368.9576,4699.0
2021-02-25 11:30:00,385.96,387.2,384.67,384.96,12209.0,368.6615,369.8459,367.4293,367.7063,12209.0
2021-02-25 12:00:00,384.98,385.7,383.73,383.91,4400.0,367.7254,368.4132,366.5315,366.7034,4400.0
2021-02-25 12:30:00,383.65,383.79,381.96,381.96,6183.0,366.455,366.5888,364.8408,364.8408,6183.0
2021-02-25 13:00:00,381.69,383.21,380.45,382.71,4701.0,364.5829,366.0348,363.3985,365.5572,4701.0
2021-02-25 13:30:00,382.59,383.51,381.25,381.4,5318.0,365.4425,366.3213,364.1626,364.3059,5318.0
2021-02-25 14:00:00,381.55,383.73,381.15,383.73,4913.0,364.4492,366.5315,364.0671,366.5315,4913.0
2021-02-25 14:30:00,383.53,383.53,381.98,382.12,3711.0,366.3404,366.3404,364.8599,364.9936,3711.0
2021-02-25 15:00:00,381.85,381.97,380.17,380.17,5801.0,364.7357,364.8503,363.131,363.131,5801.0
2021-02-25 15:30:00,380.07,381.49,379.16,380.39,36498.0,363.0355,364.3918,362.1663,363.3411,36498.0
2021-02-26 09:30:00,381.35,382.42,377.66,378.75,8881.0,364.2581,365.2802,360.7335,361.7747,8881.0
2021-02-26 10:00:00,379.02,380.06,374.9,375.04,11738.0,362.0326,363.0259,358.0972,358.2309,11738.0
2021-02-26 10:30:00,375.02,377.13,374.55,376.58,8276.0,358.2118,360.2273,357.7629,359.7019,8276.0
2021-02-26 11:00:00,376.42,377.4,374.69,374.69,5847.0,359.5491,360.4852,357.8966,357.8966,5847.0
2021-02-26 11:30:00,374.61,377.98,374.4,375.82,9167.0,357.8202,361.0392,357.6196,358.976,9167.0
2021-02-26 12:00:00,375.67,377.79,375.01,376.87,7220.0,358.8327,360.8577,358.2023,359.9789,7220.0
2021-02-26 12:30:00,377.04,377.96,375.57,375.66,15247.0,360.1413,361.0201,358.7372,358.8231,15247.0
2021-02-26 13:00:00,375.62,376.17,374.38,376.13,4669.0,358.7849,359.3103,357.6005,359.2721,4669.0
2021-02-26 13:30:00,375.68,375.68,374.02,374.77,5717.0,358.8422,358.8422,357.2566,357.973,5717.0
2021-02-26 14:00:00,374.65,374.65,373.41,373.88,5274.0,357.8584,357.8584,356.674,357.1229,5274.0
2021-02-26 14:30:00,374.0,374.72,373.37,374.32,6415.0,357.2375,357.9253,356.6358,357.5432,6415.0
2021-02-26 15:00:00,374.16,375.91,374.15,374.59,7562.0,357.3904,359.0619,357.3808,357.8011,7562.0
2021-02-26 15:30:00,374.81,375.92,372.71,372.71,48108.0,358.0112,359.0715,356.0054,356.0054,48108.0
2021-03-01 09:30:00,376.12,383.65,376.12,383.53,12783.0,359.2625,366.455,359.2625,366.3404,12783.0
2021-03-01 10:00:00,383.45,386.07,383.3,386.07,9636.0,366.264,368.7666,366.1207,368.7666,9636.0
2021-03-01 10:30:00,385.89,387.96,385.89,387.96,6709.0,368.5946,370.5719,368.5946,370.5719,6709.0
2021-03-01 11:00:00,387.85,388.31,386.61,387.79,13561.0,370.4668,370.9062,369.2824,370.4095,13561.0
2021-03-01 11:30:00,387.7,388.35,387.38,388.35,9664.0,370.3235,370.9444,370.0179,370.9444,9664.0
2021-03-01 12:00:00,388.62,390.73,388.18,388.38,5655.0,371.2023,373.2177,370.782,370.973,5655.0
2021-03-01 12:30:00,388.09,388.97,387.94,388.47,3016.0,370.696,371.5366,370.5528,371.059,3016.0
2021-03-01 13:00:00,388.29,388.8,387.78,387.78,2556.0,370.8871,371.3742,370.3999,370.3999,2556.0
2021-03-01 13:30:00,388.25,389.39,388.25,388.83,5795.0,370.8489,371.9378,370.8489,371.4029,5795.0
2021-03-01 14:00:00,388.89,390.93,388.89,390.39,3916.0,371.4602,373.4088,371.4602,372.893,3916.0
2021-03-01 14:30:00,390.6,390.74,389.77,390.11,4400.0,373.0935,373.2273,372.3007,372.6255,4400.0
2021-03-01 15:00:00,390.45,390.66,389.29,389.98,6651.0,372.9503,373.1509,371.8423,372.5013,6651.0
2021-03-01 15:30:00,390.17,390.25,387.16,387.47,37524.0,372.6828,372.7592,369.8077,370.1038,37524.0
2021-03-02 09:30:00,386.26,387.55,384.71,385.17,4527.0,368.9481,370.1802,367.4675,367.9069,4527.0
2021-03-02 10:00:00,386.44,386.45,383.74,383.74,5495.0,369.12,369.1295,366.541,366.541,5495.0
2021-03-02 10:30:00,383.98,384.15,382.77,383.58,3000.0,366.7702,366.9326,365.6145,366.3882,3000.0
2021-03-02 11:00:00,383.62,385.02,382.65,385.02,3845.0,366.4264,367.7636,365.4999,367.7636,3845.0
2021-03-02 11:30:00,384.93,385.13,382.84,384.48,14213.0,367.6777,367.8687,365.6813,367.2478,14213.0
2021-03-02 12:00:00,384.01,385.94,383.69,385.03,6489.0,366.7989,368.6424,366.4932,367.7732,6489.0
2021-03-02 12:30:00,384.75,386.43,384.42,386.43,5515.0,367.5057,369.1104,367.1905,369.1104,5515.0
2021-03-02 13:00:00,386.08,386.84,385.62,385.99,7862.0,368.7761,369.5021,368.3367,368.6902,7862.0
2021-03-02 13:30:00,386.11,386.82,385.53,386.65,6056.0,368.8048,369.483,368.2508,369.3206,6056.0
2021-03-02 14:00:00,386.46,387.07,385.23,385.46,4498.0,369.1391,369.7218,367.9642,368.1839,4498.0
2021-03-02 14:30:00,385.63,387.38,385.38,387.06,6301.0,368.3463,370.0179,368.1075,369.7122,6301.0
2021-03-02 15:00:00,386.6,386.92,386.09,386.13,4129.0,369.2728,369.5785,368.7857,368.8239,4129.0
2021-03-02 15:30:00,386.18,386.59,385.09,385.67,20476.0,368.8716,369.2633,367.8305,368.3845,20476.0
2021-03-03 09:30:00,386.78,390.2,386.19,388.5,11760.0,369.4448,372.7115,368.8812,371.0877,11760.0
2021-03-03 10:00:00,388.39,389.09,387.3,388.73,9595.0,370.9826,371.6512,369.9414,371.3074,9595.0
2021-03-03 10:30:00,388.54,390.48,388.31,390.48,7929.0,371.1259,372.9789,370.9062,372.9789,7929.0
2021-03-03 11:00:00,390.97,392.49,390.36,392.4,9752.0,373.447,374.8988,372.8643,374.8129,9752.0
2021-03-03 11:30:00,392.66,393.05,391.68,392.83,7819.0,375.0612,375.4337,374.1251,375.2236,7819.0
2021-03-03 12:00:00,392.45,392.74,392.0,392.32,6197.0,374.8606,375.1376,374.4308,374.7365,6197.0
2021-03-03 12:30:00,392.55,392.76,391.59,391.85,8187.0,374.9561,375.1567,374.0392,374.2875,8187.0
2021-03-03 13:00:00,391.56,393.43,390.88,392.91,6374.0,374.0105,375.7967,373.361,375.3,6374.0
2021-03-03 13:30:00,392.77,393.05,391.72,391.78,4441.0,375.1663,375.4337,374.1633,374.2207,4441.0
2021-03-03 14:00:00,392.55,393.39,391.87,392.59,5648.0,374.9561,375.7585,374.3066,374.9944,5648.0
2021-03-03 14:30:00,392.76,392.99,391.55,392.88,7701.0,375.1567,375.3764,374.001,375.2714,7701.0
2021-03-03 15:00:00,392.86,393.03,390.69,390.98,10098.0,375.2522,375.4146,373.1795,373.4565,10098.0
2021-03-03 15:30:00,391.24,391.48,387.75,387.88,26151.0,373.7049,373.9341,370.3713,370.4955,26151.0
2021-03-04 09:30:00,390.15,390.21,383.44,386.18,13300.0,372.6637,372.721,366.2544,368.8716,13300.0
2021-03-04 10:00:00,386.17,387.73,386.04,387.36,18402.0,368.8621,370.3522,368.7379,369.9988,18402.0
2021-03-04 10:30:00,387.3,387.3,383.54,384.5,19096.0,369.9414,369.9414,366.35,367.2669,19096.0
2021-03-04 11:00:00,384.51,386.19,384.51,385.49,19854.0,367.2765,368.8812,367.2765,368.2126,19854.0
2021-03-04 11:30:00,385.49,386.8,384.8,386.38,12026.0,368.2126,369.4639,367.5535,369.0627,12026.0
2021-03-04 12:00:00,386.63,387.25,383.13,383.96,10087.0,369.3015,369.8937,365.9583,366.7511,10087.0
2021-03-04 12:30:00,384.05,384.85,382.14,382.14,23405.0,366.8371,367.6013,365.0127,365.0127,23405.0
2021-03-04 13:00:00,382.69,383.49,379.32,380.23,10446.0,365.5381,366.3022,362.3191,363.1883,10446.0
2021-03-04 13:30:00,380.05,380.05,375.49,375.8,12074.0,363.0164,363.0164,358.6608,358.9569,12074.0
2021-03-04 14:00:00,375.73,379.07,375.72,378.74,11221.0,358.89,362.0803,358.8805,361.7651,11221.0
2021-03-04 14:30:00,378.71,380.64,377.86,379.98,8986.0,361.7364,363.5799,360.9245,362.9495,8986.0
2021-03-04 15:00:00,379.8,379.94,378.56,379.75,13092.0,362.7776,362.9113,361.5932,362.7298,13092.0
2021-03-04 15:30:00,379.84,380.67,377.92,379.12,40230.0,362.8158,363.6086,360.9819,362.1281,40230.0
2021-03-05 09:30:00,381.63,383.68,377.71,379.4,21104.0,364.5256,366.4837,360.7813,362.3955,21104.0
2021-03-05 10:00:00,379.02,382.57,378.99,381.94,8075.0,362.0326,365.4234,362.0039,364.8217,8075.0
2021-03-05 10:30:00,381.9,386.0,381.9,384.54,18949.0,364.7835,368.6997,364.7835,367.3051,18949.0
2021-03-05 11:00:00,385.05,385.85,381.93,384.97,16045.0,367.7923,368.5564,364.8121,367.7159,16045.0
2021-03-05 11:30:00,385.61,388.28,385.6,388.28,14182.0,368.3272,370.8775,368.3176,370.8775,14182.0
2021-03-05 12:00:00,388.0,390.31,387.18,390.16,11938.0,370.6101,372.8165,369.8268,372.6733,11938.0
2021-03-05 12:30:00,390.11,392.45,389.6,391.95,15705.0,372.6255,374.8606,372.1384,374.383,15705.0
2021-03-05 13:00:00,392.27,393.64,391.1,393.51,16321.0,374.6887,375.9973,373.5711,375.8731,16321.0
2021-03-05 13:30:00,393.75,396.03,393.25,395.19,16057.0,376.1024,378.2802,375.6248,377.4778,16057.0
2021-03-05 14:00:00,395.43,396.0,394.21,394.97,12989.0,377.7071,378.2515,376.5417,377.2677,12989.0
2021-03-05 14:30:00,394.82,396.77,394.62,396.56,13848.0,377.1244,378.987,376.9334,378.7864,13848.0
2021-03-05 15:00:00,396.48,398.27,396.14,397.86,27972.0,378.71,380.4198,378.3852,380.0282,27972.0
2021-03-05 15:30:00,397.82,399.98,397.82,398.75,68791.0,379.9899,382.0531,379.9899,380.8783,68791.0
2021-03-08 09:30:00,399.86,404.11,397.1,403.0,21996.0,381.9385,385.998,379.3022,384.9378,21996.0
2021-03-08 10:00:00,402.56,406.0,402.55,405.64,26025.0,384.5175,387.8033,384.5079,387.4595,26025.0
2021-03-08 10:30:00,405.68,406.2,401.94,405.52,18399.0,387.4977,387.9944,383.9253,387.3448,18399.0
2021-03-08 11:00:00,405.27,405.54,402.34,403.21,8530.0,387.106,387.3639,384.3074,385.1384,8530.0
2021-03-08 11:30:00,403.04,403.04,400.04,400.04,7921.0,384.976,384.976,382.1104,382.1104,7921.0
2021-03-08 12:00:00,399.27,401.54,398.34,401.54,7604.0,381.375,383.5432,380.4866,383.5432,7604.0
2021-03-08 12:30:00,401.54,402.58,401.44,402.58,7393.0,383.5432,384.5366,383.4477,384.5366,7393.0
2021-03-08 13:00:00,403.05,403.52,401.36,401.57,6912.0,384.9855,385.4345,383.3713,383.5719,6912.0
2021-03-08 13:30:00,401.65,401.65,398.88,399.67,7847.0,383.6483,383.6483,381.0024,381.757,7847.0
2021-03-08 14:00:00,399.56,400.92,399.05,399.7,11649.0,381.652,382.951,381.1648,381.7857,11649.0
2021-03-08 14:30:00,399.67,400.01,397.88,399.52,7917.0,381.757,382.0818,380.0473,381.6138,7917.0
2021-03-08 15:00:00,399.59,399.59,397.76,398.18,15640.0,381.6806,381.6806,379.9326,380.3338,15640.0
2021-03-08 15:30:00,398.02,399.54,397.91,398.89,37550.0,380.181,381.6329,380.0759,381.012,37550.0
2021-03-09 09:30:00,401.25,401.25,397.89,399.71,20886.0,383.2662,383.2662,380.0568,381.7952,20886.0
2021-03-09 10:00:00,399.92,401.6,398.86,399.84,15053.0,381.9958,383.6005,380.9833,381.9194,15053.0
2021-03-09 10:30:00,399.8,402.01,398.86,401.24,17852.0,381.8812,383.9922,380.9833,383.2567,17852.0
2021-03-09 11:00:00,401.97,402.28,399.52,399.54,7758.0,383.9539,384.2501,381.6138,381.6329,7758.0
2021-03-09 11:30:00,399.72,399.91,397.73,398.63,19006.0,381.8048,381.9863,379.904,380.7636,19006.0
2021-03-09 12:00:00,398.56,398.74,397.83,398.15,11062.0,380.6968,380.8687,379.9995,380.3052,11062.0
2021-03-09 12:30:00,397.91,398.64,396.62,397.0,6306.0,380.0759,380.7732,378.8437,379.2067,6306.0
2021-03-09 13:00:00,396.69,397.18,395.0,395.0,7327.0,378.9106,379.3786,377.2963,377.2963,7327.0
2021-03-09 13:30:00,395.38,395.38,394.21,394.25,4061.0,377.6593,377.6593,376.5417,376.58,4061.0
2021-03-09 14:00:00,394.49,394.61,392.76,393.36,10190.0,376.8092,376.9238,375.1567,375.7298,10190.0
2021-03-09 14:30:00,393.36,394.16,390.36,390.36,10821.0,375.7298,376.494,372.8643,372.8643,10821.0
2021-03-09 15:00:00,390.68,391.34,390.02,390.02,8066.0,373.17,373.8004,372.5395,372.5395,8066.0
2021-03-09 15:30:00,389.99,390.76,387.86,387.86,46672.0,372.5109,373.2464,370.4763,370.4763,46672.0
2021-03-10 09:30:00,390.77,390.77,386.6,389.9,19112.0,373.2559,373.2559,369.2728,372.4249,19112.0
2021-03-10 10:00:00,389.88,393.72,389.86,393.63,12453.0,372.4058,376.0737,372.3867,375.9877,12453.0
2021-03-10 10:30:00,393.84,397.96,393.18,397.72,19491.0,376.1883,380.1237,375.5579,379.8944,19491.0
2021-03-10 11:00:00,397.8,398.53,395.03,395.28,11564.0,379.9708,380.6681,377.325,377.5638,11564.0
2021-03-10 11:30:00,395.65,398.25,395.45,397.93,8930.0,377.9172,380.4007,377.7262,380.095,8930.0
2021-03-10 12:00:00,398.27,398.83,396.95,397.05,5403.0,380.4198,380.9547,379.1589,379.2545,5403.0
2021-03-10 12:30:00,397.14,398.18,396.61,397.11,6774.0,379.3404,380.3338,378.8342,379.3118,6774.0
2021-03-10 13:00:00,397.23,397.33,395.68,396.1,12129.0,379.4264,379.5219,377.9459,378.347,12129.0
2021-03-10 13:30:00,396.13,397.05,395.93,396.38,5156.0,378.3757,379.2545,378.1847,378.6145,5156.0
2021-03-10 14:00:00,396.07,396.61,395.74,395.94,6020.0,378.3184,378.8342,378.0032,378.1942,6020.0
2021-03-10 14:30:00,395.51,397.16,395.51,397.05,5360.0,377.7835,379.3595,377.7835,379.2545,5360.0
2021-03-10 15:00:00,396.85,398.97,396.61,398.92,14498.0,379.0634,381.0884,378.8342,381.0406,14498.0
2021-03-10 15:30:00,398.71,398.71,395.91,395.91,30803.0,380.8401,380.8401,378.1656,378.1656,30803.0
2021-03-11 09:30:00,394.09,395.91,391.03,393.48,18923.0,376.4271,378.1656,373.5043,375.8445,18923.0
2021-03-11 10:00:00,394.46,394.46,389.6,391.46,12914.0,376.7805,376.7805,372.1384,373.915,12914.0
2021-03-11 10:30:00,391.47,391.47,389.28,389.45,14443.0,373.9245,373.9245,371.8327,371.9951,14443.0
2021-03-11 11:00:00,389.56,390.07,388.99,389.27,18409.0,372.1002,372.5873,371.5557,371.8232,18409.0
2021-03-11 11:30:00,389.29,389.82,387.03,387.39,12296.0,371.8423,372.3485,369.6835,370.0274,12296.0
2021-03-11 12:00:00,387.29,387.72,386.62,386.77,8068.0,369.9319,370.3426,369.2919,369.4352,8068.0
2021-03-11 12:30:00,386.89,389.53,386.87,389.52,7789.0,369.5498,372.0715,369.5307,372.0619,7789.0
2021-03-11 13:00:00,389.59,389.83,387.2,387.39,7264.0,372.1288,372.3581,369.8459,370.0274,7264.0
2021-03-11 13:30:00,388.16,388.81,387.75,388.29,7049.0,370.7629,371.3838,370.3713,370.8871,7049.0
2021-03-11 14:00:00,388.61,389.83,388.61,388.71,5831.0,371.1927,372.3581,371.1927,371.2883,5831.0
2021-03-11 14:30:00,388.55,388.63,387.73,388.1,7711.0,371.1354,371.2118,370.3522,370.7056,7711.0
2021-03-11 15:00:00,387.89,387.89,386.97,387.28,5510.0,370.505,370.505,369.6262,369.9223,5510.0
2021-03-11 15:30:00,387.28,387.58,386.11,386.83,28657.0,369.9223,370.2089,368.8048,369.4925,28657.0
2021-03-12 09:30:00,386.87,390.04,386.36,388.17,8531.0,369.5307,372.5586,369.0436,370.7725,8531.0
2021-03-12 10:00:00,388.38,391.03,388.38,388.6,11941.0,370.973,373.5043,370.973,371.1832,11941.0
2021-03-12 10:30:00,389.18,390.93,388.69,390.23,4729.0,371.7372,373.4088,371.2691,372.7401,4729.0
2021-03-12 11:00:00,390.43,390.54,388.51,389.94,9110.0,372.9312,373.0362,371.0972,372.4631,9110.0
2021-03-12 11:30:00,390.0,390.36,388.75,389.23,4862.0,372.5204,372.8643,371.3265,371.7849,4862.0
2021-03-12 12:00:00,389.34,390.2,388.44,389.64,7034.0,371.89,372.7115,371.0304,372.1766,7034.0
2021-03-12 12:30:00,389.71,393.05,389.27,392.73,5674.0,372.2434,375.4337,371.8232,375.1281,5674.0
2021-03-12 13:00:00,392.73,392.94,391.74,391.77,7238.0,375.1281,375.3287,374.1824,374.2111,7238.0
2021-03-12 13:30:00,391.65,392.95,391.08,392.75,6006.0,374.0965,375.3382,373.552,375.1472,6006.0
2021-03-12 14:00:00,392.99,394.52,392.69,394.28,7817.0,375.3764,376.8378,375.0899,376.6086,7817.0
2021-03-12 14:30:00,394.51,394.51,393.24,393.76,10706.0,376.8283,376.8283,375.6152,376.1119,10706.0
2021-03-12 15:00:00,393.63,394.7,393.21,394.46,8511.0,375.9877,377.0098,375.5866,376.7805,8511.0
2021-03-12 15:30:00,394.37,395.48,393.81,395.01,40279.0,376.6946,377.7548,376.1597,377.3059,40279.0
2021-03-15 09:30:00,395.1,396.77,394.22,396.69,7011.0,377.3919,378.987,376.5513,378.9106,7011.0
2021-03-15 10:00:00,396.69,396.69,393.62,394.99,5517.0,378.9106,378.9106,375.9782,377.2868,5517.0
2021-03-15 10:30:00,395.23,395.52,393.91,394.28,5087.0,377.516,377.793,376.2552,376.6086,5087.0
2021-03-15 11:00:00,394.02,395.14,393.97,394.62,3710.0,376.3603,377.4301,376.3125,376.9334,3710.0
2021-03-15 11:30:00,394.46,394.74,393.04,394.38,3041.0,376.7805,377.048,375.4242,376.7041,3041.0
2021-03-15 12:00:00,394.39,396.32,394.39,396.32,4406.0,376.7137,378.5572,376.7137,378.5572,4406.0
2021-03-15 12:30:00,396.55,397.12,395.81,396.3,2914.0,378.7769,379.3213,378.07,378.5381,2914.0
2021-03-15 13:00:00,396.48,397.89,396.48,397.88,3300.0,378.71,380.0568,378.71,380.0473,3300.0
2021-03-15 13:30:00,397.74,398.09,397.42,398.02,3686.0,379.9135,380.2478,379.6079,380.181,3686.0
2021-03-15 14:00:00,398.17,399.34,398.1,399.12,7097.0,380.3243,381.4418,380.2574,381.2317,7097.0
2021-03-15 14:30:00,399.6,400.16,399.06,399.27,16738.0,381.6902,382.2251,381.1744,381.375,16738.0
2021-03-15 15:00:00,399.09,399.41,396.83,396.83,9882.0,381.203,381.5087,379.0443,379.0443,9882.0
2021-03-15 15:30:00,396.86,399.92,396.54,399.92,25737.0,379.073,381.9958,378.7673,381.9958,25737.0
2021-03-16 09:30:00,399.19,399.69,395.82,395.96,6625.0,381.2985,381.7761,378.0796,378.2133,6625.0
2021-03-16 10:00:00,395.96,395.96,389.69,389.74,20275.0,378.2133,378.2133,372.2243,372.2721,20275.0
2021-03-16 10:30:00,389.69,390.34,388.02,388.24,10546.0,372.2243,372.8452,370.6292,370.8393,10546.0
2021-03-16 11:00:00,388.09,393.03,387.6,392.75,11296.0,370.696,375.4146,370.228,375.1472,11296.0
2021-03-16 11:30:00,392.85,393.12,392.35,392.48,4106.0,375.2427,375.5006,374.7651,374.8893,4106.0
2021-03-16 12:00:00,392.14,392.73,391.49,392.73,4609.0,374.5645,375.1281,373.9437,375.1281,4609.0
2021-03-16 12:30:00,392.57,393.96,392.57,393.69,3860.0,374.9752,376.3029,374.9752,376.045,3860.0
2021-03-16 13:00:00,393.78,393.86,393.23,393.86,2667.0,376.131,376.2074,375.6057,376.2074,2667.0
2021-03-16 13:30:00,393.81,394.44,393.0,393.87,4986.0,376.1597,376.7614,375.386,376.217,4986.0
2021-03-16 14:00:00,393.83,393.83,393.06,393.29,2903.0,376.1788,376.1788,375.4433,375.663,2903.0
2021-03-16 14:30:00,393.26,394.22,392.91,393.97,4300.0,375.6343,376.5513,375.3,376.3125,4300.0
2021-03-16 15:00:00,393.69,394.06,391.94,392.18,12891.0,376.045,376.3985,374.3735,374.6027,12891.0
2021-03-16 15:30:00,392.12,392.62,388.83,389.34,46511.0,374.5454,375.023,371.4029,371.89,46511.0
2021-03-17 09:30:00,391.2,392.92,388.71,391.97,8264.0,373.6667,375.3096,371.2883,374.4021,8264.0
2021-03-17 10:00:00,392.61,392.96,391.4,391.98,10019.0,375.0135,375.3478,373.8577,374.4117,10019.0
2021-03-17 10:30:00,392.03,392.23,390.15,391.21,5606.0,374.4595,374.6505,372.6637,373.6762,5606.0
2021-03-17 11:00:00,391.21,394.04,391.21,393.31,5692.0,373.6762,376.3794,373.6762,375.6821,5692.0
2021-03-17 11:30:00,393.72,396.25,393.69,396.25,6338.0,376.0737,378.4903,376.045,378.4903,6338.0
2021-03-17 12:00:00,396.77,398.26,396.37,396.59,10054.0,378.987,380.4102,378.6049,378.8151,10054.0
2021-03-17 12:30:00,396.52,396.65,395.79,396.26,4938.0,378.7482,378.8724,378.0509,378.4999,4938.0
2021-03-17 13:00:00,396.63,396.81,393.62,394.25,9529.0,378.8533,379.0252,375.9782,376.58,9529.0
2021-03-17 13:30:00,394.22,394.28,393.43,394.14,3993.0,376.5513,376.6086,375.7967,376.4749,3993.0
2021-03-17 14:00:00,395.01,396.23,394.74,394.97,6586.0,377.3059,378.4712,377.048,377.2677,6586.0
2021-03-17 14:30:00,395.23,400.11,395.22,399.67,14738.0,377.516,382.1773,377.5065,381.757,14738.0
2021-03-17 15:00:00,399.6,399.96,398.71,399.43,16369.0,381.6902,382.034,380.8401,381.5278,16369.0
2021-03-17 15:30:00,399.47,400.86,399.02,400.04,47162.0,381.566,382.8937,381.1362,382.1104,47162.0
2021-03-18 09:30:00,400.37,402.55,399.6,401.41,8405.0,382.4257,384.5079,381.6902,383.419,8405.0
2021-03-18 10:00:00,400.99,405.75,400.99,405.39,8528.0,383.0179,387.5645,383.0179,387.2207,8528.0
2021-03-18 10:30:00,405.37,408.33,404.93,407.58,12633.0,387.2016,390.0289,386.7813,389.3125,12633.0
2021-03-18 11:00:00,407.34,408.74,407.19,407.86,5107.0,389.0833,390.4205,388.94,389.58,5107.0
2021-03-18 11:30:00,407.61,408.22,406.63,407.82,8034.0,389.3412,389.9238,388.4051,389.5418,8034.0
2021-03-18 12:00:00,408.02,408.23,406.32,406.44,5882.0,389.7328,389.9334,388.109,388.2236,5882.0
2021-03-18 12:30:00,406.43,407.04,405.8,405.8,5300.0,388.2141,388.7967,387.6123,387.6123,5300.0
2021-03-18 13:00:00,405.67,406.14,405.14,405.73,2707.0,387.4881,387.937,386.9819,387.5454,2707.0
2021-03-18 13:30:00,405.89,407.21,405.86,406.99,5555.0,387.6983,388.9591,387.6696,388.749,5555.0
2021-03-18 14:00:00,407.28,407.3,405.88,406.32,5875.0,389.026,389.0451,387.6887,388.109,5875.0
2021-03-18 14:30:00,406.59,406.8,403.58,406.28,9270.0,388.3669,388.5675,385.4918,388.0708,9270.0
2021-03-18 15:00:00,406.33,406.83,405.16,406.35,14514.0,388.1185,388.5961,387.001,388.1376,14514.0
2021-03-18 15:30:00,406.47,406.49,404.21,404.7,46373.0,388.2523,388.2714,386.0935,386.5616,46373.0
2021-03-19 09:30:00,405.53,405.53,393.68,395.92,38997.0,387.3544,387.3544,376.0355,378.1751,38997.0
2021-03-19 10:00:00,395.71,400.94,395.7,399.67,9786.0,377.9745,382.9701,377.965,381.757,9786.0
2021-03-19 10:30:00,399.69,400.5,398.24,400.24,6000.0,381.7761,382.5498,380.3911,382.3015,6000.0
2021-03-19 11:00:00,400.25,400.84,397.58,398.75,2832.0,382.311,382.8746,379.7607,380.8783,2832.0
2021-03-19 11:30:00,399.5,401.93,399.45,401.05,6097.0,381.5946,383.9157,381.5469,383.0752,6097.0
2021-03-19 12:00:00,400.88,401.56,399.98,401.23,5751.0,382.9128,383.5623,382.0531,383.2471,5751.0
2021-03-19 12:30:00,401.03,401.03,399.63,399.65,2319.0,383.0561,383.0561,381.7188,381.7379,2319.0
2021-03-19 13:00:00,399.56,399.56,398.73,399.14,2078.0,381.652,381.652,380.8592,381.2508,2078.0
2021-03-19 13:30:00,399.85,400.7,399.44,400.51,3824.0,381.929,382.7409,381.5373,382.5594,3824.0
2021-03-19 14:00:00,400.79,401.04,399.93,400.59,2853.0,382.8268,383.0656,382.0054,382.6358,2853.0
2021-03-19 14:30:00,400.6,401.67,400.6,401.53,4705.0,382.6453,383.6674,382.6453,383.5337,4705.0
2021-03-19 15:00:00,401.55,402.45,401.0,402.45,7957.0,383.5528,384.4124,383.0274,384.4124,7957.0
2021-03-19 15:30:00,402.25,404.68,400.1,400.12,66358.0,384.2214,386.5425,382.1678,382.1869,66358.0
2021-03-22 09:30:00,401.57,401.57,397.02,399.74,7274.0,383.5719,383.5719,379.2258,381.8239,7274.0
2021-03-22 10:00:00,399.82,399.82,397.22,397.22,6220.0,381.9003,381.9003,379.4168,379.4168,6220.0
2021-03-22 10:30:00,397.76,398.21,395.3,395.49,5356.0,379.9326,380.3625,377.5829,377.7644,5356.0
2021-03-22 11:00:00,395.87,396.77,394.43,395.92,7371.0,378.1273,378.987,376.7519,378.1751,7371.0
2021-03-22 11:30:00,395.98,397.01,395.44,396.84,3610.0,378.2324,379.2162,377.7166,379.0539,3610.0
2021-03-22 12:00:00,396.81,397.39,395.49,396.42,3556.0,379.0252,379.5792,377.7644,378.6527,3556.0
2021-03-22 12:30:00,396.32,397.92,396.14,397.78,5453.0,378.5572,380.0855,378.3852,379.9517,5453.0
2021-03-22 13:00:00,398.09,398.27,397.49,397.83,3078.0,380.2478,380.4198,379.6747,379.9995,3078.0
2021-03-22 13:30:00,398.2,398.65,397.63,397.63,3823.0,380.3529,380.7827,379.8085,379.8085,3823.0
2021-03-22 14:00:00,397.55,398.56,397.55,398.13,3431.0,379.732,380.6968,379.732,380.2861,3431.0
2021-03-22 14:30:00,398.3,399.31,398.3,398.75,3230.0,380.4484,381.4132,380.4484,380.8783,3230.0
2021-03-22 15:00:00,398.92,399.82,398.91,399.82,3801.0,381.0406,381.9003,381.0311,381.9003,3801.0
2021-03-22 15:30:00,399.45,401.67,399.25,399.56,35573.0,381.5469,383.6674,381.3559,381.652,35573.0
2021-03-23 09:30:00,397.59,402.74,397.59,402.74,5869.0,379.7703,384.6894,379.7703,384.6894,5869.0
2021-03-23 10:00:00,401.87,402.05,400.39,400.91,3483.0,383.8584,384.0304,382.4448,382.9415,3483.0
2021-03-23 10:30:00,400.54,400.58,398.46,398.88,3907.0,382.588,382.6262,380.6013,381.0024,3907.0
2021-03-23 11:00:00,399.28,401.03,399.28,401.03,3166.0,381.3845,383.0561,381.3845,383.0561,3166.0
2021-03-23 11:30:00,401.66,401.66,399.65,400.22,1958.0,383.6578,383.6578,381.7379,382.2824,1958.0
2021-03-23 12:00:00,400.38,401.51,400.11,400.27,4046.0,382.4352,383.5146,382.1773,382.3301,4046.0
2021-03-23 12:30:00,400.34,400.34,399.12,399.12,1758.0,382.397,382.397,381.2317,381.2317,1758.0
2021-03-23 13:00:00,399.24,399.3,397.83,398.06,4720.0,381.3463,381.4036,379.9995,380.2192,4720.0
2021-03-23 13:30:00,397.57,398.0,395.76,395.86,4742.0,379.7512,380.1619,378.0223,378.1178,4742.0
2021-03-23 14:00:00,395.86,396.02,394.67,394.71,9534.0,378.1178,378.2706,376.9811,377.0193,9534.0
2021-03-23 14:30:00,394.55,394.97,393.83,394.2,3994.0,376.8665,377.2677,376.1788,376.5322,3994.0
2021-03-23 15:00:00,394.26,394.83,393.19,393.19,4310.0,376.5895,377.134,375.5675,375.5675,4310.0
2021-03-23 15:30:00,393.19,394.31,392.11,394.12,25508.0,375.5675,376.6373,374.5359,376.4558,25508.0
2021-03-24 09:30:00,396.39,399.6,395.96,398.62,9203.0,378.624,381.6902,378.2133,380.7541,9203.0
2021-03-24 10:00:00,398.46,398.82,397.08,397.1,3229.0,380.6013,380.9451,379.2831,379.3022,3229.0
2021-03-24 10:30:00,397.34,400.04,397.34,399.11,6549.0,379.5315,382.1104,379.5315,381.2221,6549.0
2021-03-24 11:00:00,399.15,400.1,398.62,398.99,6218.0,381.2603,382.1678,380.7541,381.1075,6218.0
2021-03-24 11:30:00,398.52,400.38,398.49,399.61,8167.0,380.6586,382.4352,380.6299,381.6997,8167.0
2021-03-24 12:00:00,400.21,400.73,399.67,399.74,3843.0,382.2728,382.7695,381.757,381.8239,3843.0
2021-03-24 12:30:00,399.95,400.36,399.24,400.03,5467.0,382.0245,382.4161,381.3463,382.1009,5467.0
2021-03-24 13:00:00,399.51,399.74,396.28,397.38,3890.0,381.6042,381.8239,378.519,379.5697,3890.0
2021-03-24 13:30:00,397.53,397.57,395.32,396.32,6664.0,379.7129,379.7512,377.602,378.5572,6664.0
2021-03-24 14:00:00,396.53,397.48,396.15,397.14,5476.0,378.7578,379.6652,378.3948,379.3404,5476.0
2021-03-24 14:30:00,396.11,396.84,395.21,395.21,7410.0,378.3566,379.0539,377.4969,377.4969,7410.0
2021-03-24 15:00:00,395.45,396.29,394.72,395.15,8476.0,377.7262,378.5285,377.0289,377.4396,8476.0
2021-03-24 15:30:00,395.13,396.51,394.72,395.4,29254.0,377.4205,378.7387,377.0289,377.6784,29254.0
2021-03-25 09:30:00,395.68,395.68,390.28,391.76,9982.0,377.9459,377.9459,372.7879,374.2016,9982.0
2021-03-25 10:00:00,391.16,392.61,390.96,392.44,3504.0,373.6284,375.0135,373.4374,374.8511,3504.0
2021-03-25 10:30:00,392.09,392.09,390.08,391.48,2831.0,374.5168,374.5168,372.5968,373.9341,2831.0
2021-03-25 11:00:00,391.59,393.66,390.64,393.66,2840.0,374.0392,376.0164,373.1317,376.0164,2840.0
2021-03-25 11:30:00,394.24,397.24,393.98,397.24,4263.0,376.5704,379.4359,376.3221,379.4359,4263.0
2021-03-25 12:00:00,396.82,397.14,395.77,396.19,3810.0,379.0348,379.3404,378.0318,378.433,3810.0
2021-03-25 12:30:00,396.31,398.46,396.31,398.29,5237.0,378.5476,380.6013,378.5476,380.4389,5237.0
2021-03-25 13:00:00,398.15,398.62,397.7,398.61,2800.0,380.3052,380.7541,379.8753,380.7445,2800.0
2021-03-25 13:30:00,398.48,399.44,397.83,398.31,2279.0,380.6204,381.5373,379.9995,380.458,2279.0
2021-03-25 14:00:00,398.16,399.21,397.77,398.08,1965.0,380.3147,381.3176,379.9422,380.2383,1965.0
2021-03-25 14:30:00,398.1,399.65,397.96,398.2,4293.0,380.2574,381.7379,380.1237,380.3529,4293.0
2021-03-25 15:00:00,398.49,399.17,397.42,398.21,13701.0,380.6299,381.2794,379.6079,380.3625,13701.0
2021-03-25 15:30:00,398.22,398.61,396.76,397.66,40035.0,380.372,380.7445,378.9775,379.8371,40035.0
2021-03-26 09:30:00,398.87,399.99,395.93,398.44,9330.0,380.9929,382.0627,378.1847,380.5822,9330.0
2021-03-26 10:00:00,398.79,399.2,395.23,398.37,22171.0,380.9165,381.3081,377.516,380.5153,22171.0
2021-03-26 10:30:00,398.75,398.92,396.54,397.71,20384.0,380.8783,381.0406,378.7673,379.8849,20384.0
2021-03-26 11:00:00,397.7,398.75,397.02,397.8,14738.0,379.8753,380.8783,379.2258,379.9708,14738.0
2021-03-26 11:30:00,397.62,399.5,396.0,398.75,11098.0,379.7989,381.5946,378.2515,380.8783,11098.0
2021-03-26 12:00:00,398.92,399.9,398.24,398.33,7744.0,381.0406,381.9767,380.3911,380.4771,7744.0
2021-03-26 12:30:00,398.16,399.99,398.16,399.65,5746.0,380.3147,382.0627,380.3147,381.7379,5746.0
2021-03-26 13:00:00,399.81,400.09,398.79,399.19,7169.0,381.8908,382.1582,380.9165,381.2985,7169.0
2021-03-26 13:30:00,398.96,399.26,396.0,397.85,11188.0,381.0789,381.3654,378.2515,380.0186,11188.0
2021-03-26 14:00:00,397.43,397.51,394.98,396.39,10036.0,379.6174,379.6938,377.2772,378.624,10036.0
2021-03-26 14:30:00,396.49,398.65,396.02,398.65,11750.0,378.7196,380.7827,378.2706,380.7827,11750.0
2021-03-26 15:00:00,398.88,399.47,397.0,397.15,13102.0,381.0024,381.566,379.2067,379.35,13102.0
2021-03-26 15:30:00,397.14,399.54,396.73,399.31,37167.0,379.3404,381.6329,378.9488,381.4132,37167.0
2021-03-29 09:30:00,399.16,401.67,398.26,401.32,9374.0,381.2699,383.6674,380.4102,383.3331,9374.0
2021-03-29 10:00:00,400.81,402.29,399.52,399.52,6184.0,382.8459,384.2596,381.6138,381.6138,6184.0
2021-03-29 10:30:00,399.13,399.42,397.06,399.32,5707.0,381.2412,381.5182,379.264,381.4227,5707.0
2021-03-29 11:00:00,399.2,400.05,397.84,399.81,3949.0,381.3081,382.12,380.009,381.8908,3949.0
2021-03-29 11:30:00,399.97,401.06,399.97,400.36,6080.0,382.0436,383.0847,382.0436,382.4161,6080.0
2021-03-29 12:00:00,400.49,400.99,399.31,399.88,5966.0,382.5403,383.0179,381.4132,381.9576,5966.0
2021-03-29 12:30:00,400.43,402.41,399.96,402.41,5742.0,382.483,384.3742,382.034,384.3742,5742.0
2021-03-29 13:00:00,401.99,402.8,401.3,402.8,3255.0,383.973,384.7467,383.314,384.7467,3255.0
2021-03-29 13:30:00,402.91,404.04,402.3,402.3,3105.0,384.8518,385.9312,384.2692,384.2692,3105.0
2021-03-29 14:00:00,402.33,403.56,401.99,403.56,4420.0,384.2978,385.4727,383.973,385.4727,4420.0
2021-03-29 14:30:00,403.08,404.0,402.33,402.82,5564.0,385.0142,385.893,384.2978,384.7658,5564.0
2021-03-29 15:00:00,403.06,403.18,401.71,402.18,7629.0,384.9951,385.1097,383.7056,384.1545,7629.0
2021-03-29 15:30:00,402.09,402.11,399.8,399.94,29631.0,384.0686,384.0877,381.8812,382.0149,29631.0
2021-03-30 09:30:00,399.25,400.74,398.48,400.1,6588.0,381.3559,382.7791,380.6204,382.1678,6588.0
2021-03-30 10:00:00,399.78,401.01,399.25,400.9,3948.0,381.8621,383.037,381.3559,382.9319,3948.0
2021-03-30 10:30:00,401.26,402.19,400.82,400.97,3208.0,383.2758,384.1641,382.8555,382.9988,3208.0
2021-03-30 11:00:00,400.26,402.15,399.24,401.4,6488.0,382.3206,384.1259,381.3463,383.4095,6488.0
2021-03-30 11:30:00,401.2,401.61,400.59,401.03,4137.0,383.2185,383.6101,382.6358,383.0561,4137.0
2021-03-30 12:00:00,401.01,402.16,400.94,401.51,5108.0,383.037,384.1354,382.9701,383.5146,5108.0
2021-03-30 12:30:00,400.97,400.97,399.2,399.8,3095.0,382.9988,382.9988,381.3081,381.8812,3095.0
2021-03-30 13:00:00,399.98,400.63,399.22,399.9,2913.0,382.0531,382.674,381.3272,381.9767,2913.0
2021-03-30 13:30:00,399.81,400.05,398.13,398.17,4715.0,381.8908,382.12,380.2861,380.3243,4715.0
2021-03-30 14:00:00,398.18,398.99,397.91,398.81,4608.0,380.3338,381.1075,380.0759,380.9356,4608.0
2021-03-30 14:30:00,398.78,399.93,398.71,399.64,4050.0,380.9069,382.0054,380.8401,381.7284,4050.0
2021-03-30 15:00:00,399.69,400.73,399.56,400.56,4031.0,381.7761,382.7695,381.652,382.6071,4031.0
2021-03-30 15:30:00,400.65,401.12,397.67,398.67,20909.0,382.6931,383.142,379.8467,380.8018,20909.0
2021-03-31 09:30:00,398.24,399.48,397.34,397.89,5882.0,380.3911,381.5755,379.5315,380.0568,5882.0
2021-03-31 10:00:00,398.38,400.32,397.77,398.18,10973.0,380.5248,382.3779,379.9422,380.3338,10973.0
2021-03-31 10:30:00,397.8,397.81,395.04,396.5,7126.0,379.9708,379.9804,377.3345,378.7291,7126.0
2021-03-31 11:00:00,397.15,397.36,395.26,396.05,5391.0,379.35,379.5506,377.5447,378.2993,5391.0
2021-03-31 11:30:00,395.98,398.03,395.98,397.4,5033.0,378.2324,380.1905,378.2324,379.5888,5033.0
2021-03-31 12:00:00,397.79,399.64,397.78,398.9,11162.0,379.9613,381.7284,379.9517,381.0215,11162.0
2021-03-31 12:30:00,398.53,399.48,398.08,399.48,5818.0,380.6681,381.5755,380.2383,381.5755,5818.0
2021-03-31 13:00:00,399.68,400.44,399.48,399.8,13006.0,381.7666,382.4925,381.5755,381.8812,13006.0
2021-03-31 13:30:00,400.07,401.51,400.07,401.51,9009.0,382.1391,383.5146,382.1391,383.5146,9009.0
2021-03-31 14:00:00,400.92,401.53,400.6,401.38,7183.0,382.951,383.5337,382.6453,383.3904,7183.0
2021-03-31 14:30:00,401.46,402.95,401.46,402.3,11933.0,383.4668,384.89,383.4668,384.2692,11933.0
2021-03-31 15:00:00,402.39,402.39,400.34,400.89,10704.0,384.3551,384.3551,382.397,382.9224,10704.0
2021-03-31 15:30:00,401.13,402.37,400.77,400.94,47759.0,383.1516,384.336,382.8077,382.9701,47759.0
2021-04-01 09:30:00,402.21,402.88,397.89,397.89,7711.0,384.1832,384.8232,380.0568,380.0568,7711.0
2021-04-01 10:00:00,397.8,399.72,396.22,399.06,15391.0,379.9708,381.8048,378.4617,381.1744,15391.0
2021-04-01 10:30:00,398.81,401.21,398.29,400.9,10312.0,380.9356,383.228,380.4389,382.9319,10312.0
2021-04-01 11:00:00,401.44,402.32,400.99,402.06,3759.0,383.4477,384.2883,383.0179,384.0399,3759.0
2021-04-01 11:30:00,402.24,402.68,400.35,400.79,9281.0,384.2118,384.6321,382.4066,382.8268,9281.0
2021-04-01 12:00:00,401.21,402.16,401.2,401.55,4602.0,383.228,384.1354,383.2185,383.5528,4602.0
2021-04-01 12:30:00,401.53,401.93,400.99,401.51,4511.0,383.5337,383.9157,383.0179,383.5146,4511.0
2021-04-01 13:00:00,401.55,403.37,401.5,403.23,3492.0,383.5528,385.2912,383.505,385.1575,3492.0
2021-04-01 13:30:00,403.21,404.31,403.21,404.09,7503.0,385.1384,386.1891,385.1384,385.9789,7503.0
2021-04-01 14:00:00,404.24,404.55,403.53,403.81,5889.0,386.1222,386.4183,385.444,385.7115,5889.0
2021-04-01 14:30:00,403.66,405.92,403.66,405.87,6154.0,385.5682,387.7269,385.5682,387.6791,6154.0
2021-04-01 15:00:00,405.78,405.78,403.7,404.43,7729.0,387.5932,387.5932,385.6064,386.3037,7729.0
2021-04-01 15:30:00,404.63,407.31,404.19,406.35,37863.0,386.4947,389.0546,386.0744,388.1376,37863.0
2021-04-05 09:30:00,407.69,408.07,403.99,405.3,21222.0,389.4176,389.7805,385.8834,387.1347,21222.0
2021-04-05 10:00:00,405.25,407.7,403.14,406.67,10859.0,387.0869,389.4271,385.0715,388.4433,10859.0
2021-04-05 10:30:00,407.05,407.68,405.99,406.38,5082.0,388.8063,389.408,387.7938,388.1663,5082.0
2021-04-05 11:00:00,406.26,406.89,404.87,405.33,4142.0,388.0517,388.6534,386.724,387.1634,4142.0
2021-04-05 11:30:00,405.4,407.73,404.85,407.33,6516.0,387.2302,389.4558,386.7049,389.0737,6516.0
2021-04-05 12:00:00,407.53,407.53,405.81,406.6,2156.0,389.2647,389.2647,387.6218,388.3764,2156.0
2021-04-05 12:30:00,406.99,407.6,405.86,405.86,4276.0,388.749,389.3316,387.6696,387.6696,4276.0
2021-04-05 13:00:00,405.84,406.62,404.96,406.62,4775.0,387.6505,388.3955,386.8099,388.3955,4775.0
2021-04-05 13:30:00,406.19,406.74,404.16,404.16,5294.0,387.9848,388.5102,386.0458,386.0458,5294.0
2021-04-05 14:00:00,403.75,405.76,403.71,405.05,6940.0,385.6542,387.5741,385.616,386.8959,6940.0
2021-04-05 14:30:00,405.19,406.13,405.17,405.63,5822.0,387.0296,387.9275,387.0105,387.4499,5822.0
2021-04-05 15:00:00,405.4,406.97,405.33,406.38,8531.0,387.2302,388.7298,387.1634,388.1663,8531.0
2021-04-05 15:30:00,406.34,407.94,406.34,407.63,43024.0,388.1281,389.6564,388.1281,389.3603,43024.0
2021-04-06 09:30:00,406.2,414.13,406.2,412.73,16061.0,387.9944,395.5689,387.9944,394.2317,16061.0
2021-04-06 10:00:00,412.84,415.28,412.76,414.24,11072.0,394.3368,396.6674,394.2603,395.674,11072.0
2021-04-06 10:30:00,414.02,415.17,411.92,412.36,11680.0,395.4639,396.5623,393.458,393.8783,11680.0
2021-04-06 11:00:00,412.1,414.34,412.1,414.34,6414.0,393.6299,395.7695,393.6299,395.7695,6414.0
2021-04-06 11:30:00,414.29,414.78,413.48,413.72,9283.0,395.7218,396.1898,394.9481,395.1773,9283.0
2021-04-06 12:00:00,413.68,414.07,412.63,412.64,4705.0,395.1391,395.5116,394.1362,394.1457,4705.0
2021-04-06 12:30:00,412.43,412.43,410.6,411.52,7342.0,393.9451,393.9451,392.1972,393.0759,7342.0
2021-04-06 13:00:00,411.6,411.71,410.58,410.6,3300.0,393.1523,393.2574,392.1781,392.1972,3300.0
2021-04-06 13:30:00,410.46,411.46,409.82,410.0,4489.0,392.0634,393.0186,391.4521,391.624,4489.0
2021-04-06 14:00:00,410.02,410.61,409.73,409.74,4714.0,391.6431,392.2067,391.3661,391.3757,4714.0
2021-04-06 14:30:00,409.49,410.34,409.47,409.65,3729.0,391.1369,391.9488,391.1178,391.2897,3729.0
2021-04-06 15:00:00,409.49,409.52,407.73,407.99,4842.0,391.1369,391.1656,389.4558,389.7041,4842.0
2021-04-06 15:30:00,408.01,409.33,407.82,408.33,26634.0,389.7232,390.9841,389.5418,390.0289,26634.0
2021-04-07 09:30:00,410.64,410.64,404.86,404.86,14058.0,392.2354,392.2354,386.7144,386.7144,14058.0
2021-04-07 10:00:00,405.27,406.25,403.4,405.0,8571.0,387.106,388.0421,385.3199,386.8481,8571.0
2021-04-07 10:30:00,406.75,407.24,404.33,405.43,16358.0,388.5197,388.9877,386.2082,387.2589,16358.0
2021-04-07 11:00:00,405.17,405.2,402.1,402.9,4957.0,387.0105,387.0392,384.0781,384.8423,4957.0
2021-04-07 11:30:00,402.91,402.91,401.04,402.0,4555.0,384.8518,384.8518,383.0656,383.9826,4555.0
2021-04-07 12:00:00,401.44,401.87,399.0,399.0,5991.0,383.4477,383.8584,381.1171,381.1171,5991.0
2021-04-07 12:30:00,399.48,401.36,399.0,401.12,7616.0,381.5755,383.3713,381.1171,383.142,7616.0
2021-04-07 13:00:00,401.14,401.49,399.53,400.71,9349.0,383.1611,383.4955,381.6233,382.7504,9349.0
2021-04-07 13:30:00,401.06,401.06,399.5,400.23,2947.0,383.0847,383.0847,381.5946,382.2919,2947.0
2021-04-07 14:00:00,400.79,401.17,399.39,400.27,3762.0,382.8268,383.1898,381.4896,382.3301,3762.0
2021-04-07 14:30:00,400.5,400.57,399.46,399.76,4050.0,382.5498,382.6167,381.5564,381.843,4050.0
2021-04-07 15:00:00,399.97,400.7,399.56,400.56,11499.0,382.0436,382.7409,381.652,382.6071,11499.0
2021-04-07 15:30:00,400.48,400.57,397.75,398.74,45661.0,382.5307,382.6167,379.9231,380.8687,45661.0
2021-04-08 09:30:00,398.02,400.67,397.11,397.19,9629.0,380.181,382.7122,379.3118,379.3882,9629.0
2021-04-08 10:00:00,397.52,398.75,396.41,398.29,7737.0,379.7034,380.8783,378.6431,380.4389,7737.0
2021-04-08 10:30:00,399.06,400.52,398.47,400.05,19144.0,381.1744,382.5689,380.6108,382.12,19144.0
2021-04-08 11:00:00,400.01,400.44,399.07,399.4,9897.0,382.0818,382.4925,381.1839,381.4991,9897.0
2021-04-08 11:30:00,399.71,401.04,399.71,400.25,8372.0,381.7952,383.0656,381.7952,382.311,8372.0
2021-04-08 12:00:00,400.37,401.85,400.26,401.37,7544.0,382.4257,383.8393,382.3206,383.3808,7544.0
2021-04-08 12:30:00,401.85,402.27,400.77,400.97,5129.0,383.8393,384.2405,382.8077,382.9988,5129.0
2021-04-08 13:00:00,401.45,401.45,400.01,400.4,5532.0,383.4573,383.4573,382.0818,382.4543,5532.0
2021-04-08 13:30:00,400.44,400.59,399.28,399.28,5491.0,382.4925,382.6358,381.3845,381.3845,5491.0
2021-04-08 14:00:00,399.09,399.76,398.21,398.42,7827.0,381.203,381.843,380.3625,380.5631,7827.0
2021-04-08 14:30:00,398.07,398.77,397.9,398.02,6410.0,380.2287,380.8974,380.0664,380.181,6410.0
2021-04-08 15:00:00,398.24,398.55,396.88,396.88,7006.0,380.3911,380.6872,379.0921,379.0921,7006.0
2021-04-08 15:30:00,396.99,398.26,396.8,398.26,30707.0,379.1971,380.4102,379.0157,380.4102,30707.0
2021-04-09 09:30:00,399.97,400.14,397.17,397.17,10582.0,382.0436,382.206,379.3691,379.3691,10582.0
2021-04-09 10:00:00,397.74,398.22,396.14,397.37,7388.0,379.9135,380.372,378.3852,379.5601,7388.0
2021-04-09 10:30:00,397.78,397.78,396.34,397.24,9054.0,379.9517,379.9517,378.5763,379.4359,9054.0
2021-04-09 11:00:00,397.29,398.97,397.29,397.79,10526.0,379.4837,381.0884,379.4837,379.9613,10526.0
2021-04-09 11:30:00,398.18,398.2,397.21,397.72,4861.0,380.3338,380.3529,379.4073,379.8944,4861.0
2021-04-09 12:00:00,397.68,397.68,396.54,396.54,3102.0,379.8562,379.8562,378.7673,378.7673,3102.0
2021-04-09 12:30:00,396.72,399.52,396.72,398.47,4839.0,378.9392,381.6138,378.9392,380.6108,4839.0
2021-04-09 13:00:00,398.8,399.98,398.37,399.44,13724.0,380.926,382.0531,380.5153,381.5373,13724.0
2021-04-09 13:30:00,399.59,399.74,398.2,399.52,19706.0,381.6806,381.8239,380.3529,381.6138,19706.0
2021-04-09 14:00:00,399.68,400.2,399.2,399.91,7540.0,381.7666,382.2633,381.3081,381.9863,7540.0
2021-04-09 14:30:00,399.78,400.1,399.39,399.56,7034.0,381.8621,382.1678,381.4896,381.652,7034.0
2021-04-09 15:00:00,399.56,399.91,398.69,399.08,9085.0,381.652,381.9863,380.821,381.1935,9085.0
2021-04-09 15:30:00,399.19,401.62,398.92,401.62,46378.0,381.2985,383.6196,381.0406,383.6196,46378.0
2021-04-12 09:30:00,401.62,404.11,401.62,402.76,8583.0,383.6196,385.998,383.6196,384.7085,8583.0
2021-04-12 10:00:00,402.67,403.5,401.62,402.89,2912.0,384.6226,385.4154,383.6196,384.8327,2912.0
2021-04-12 10:30:00,402.52,404.11,402.22,402.32,4951.0,384.4793,385.998,384.1927,384.2883,4951.0
2021-04-12 11:00:00,402.59,404.43,402.28,404.43,3290.0,384.5462,386.3037,384.2501,386.3037,3290.0
2021-04-12 11:30:00,404.21,405.59,403.37,404.92,4207.0,386.0935,387.4117,385.2912,386.7717,4207.0
2021-04-12 12:00:00,404.98,405.06,404.25,404.36,2648.0,386.829,386.9055,386.1318,386.2368,2648.0
2021-04-12 12:30:00,404.57,405.16,404.57,405.08,4366.0,386.4374,387.001,386.4374,386.9246,4366.0
2021-04-12 13:00:00,404.65,405.24,404.16,404.54,4435.0,386.5138,387.0774,386.0458,386.4088,4435.0
2021-04-12 13:30:00,404.77,405.17,403.85,404.05,5200.0,386.6285,387.0105,385.7497,385.9407,5200.0
2021-04-12 14:00:00,404.37,406.09,404.06,406.09,6611.0,386.2464,387.8893,385.9503,387.8893,6611.0
2021-04-12 14:30:00,406.06,406.54,405.82,406.29,7802.0,387.8606,388.3191,387.6314,388.0803,7802.0
2021-04-12 15:00:00,406.39,406.39,405.29,405.71,5101.0,388.1758,388.1758,387.1251,387.5263,5101.0
2021-04-12 15:30:00,405.95,406.98,405.38,406.19,17372.0,387.7556,388.7394,387.2111,387.9848,17372.0
2021-04-13 09:30:00,403.47,404.41,400.01,400.01,12199.0,385.3867,386.2846,382.0818,382.0818,12199.0
2021-04-13 10:00:00,400.01,400.68,398.68,400.22,9096.0,382.0818,382.7218,380.8114,382.2824,9096.0
2021-04-13 10:30:00,400.22,400.28,398.95,399.12,6752.0,382.2824,382.3397,381.0693,381.2317,6752.0
2021-04-13 11:00:00,398.84,400.62,398.74,400.24,6544.0,380.9642,382.6645,380.8687,382.3015,6544.0
2021-04-13 11:30:00,400.29,400.29,398.72,399.69,4522.0,382.3492,382.3492,380.8496,381.7761,4522.0
2021-04-13 12:00:00,399.6,399.73,398.3,398.91,4799.0,381.6902,381.8143,380.4484,381.0311,4799.0
2021-04-13 12:30:00,398.59,398.59,397.77,398.17,4300.0,380.7254,380.7254,379.9422,380.3243,4300.0
2021-04-13 13:00:00,397.96,398.26,397.31,397.4,5461.0,380.1237,380.4102,379.5028,379.5888,5461.0
2021-04-13 13:30:00,397.5,398.71,397.49,398.54,5735.0,379.6843,380.8401,379.6747,380.6777,5735.0
2021-04-13 14:00:00,398.97,399.53,398.66,399.53,3525.0,381.0884,381.6233,380.7923,381.6233,3525.0
2021-04-13 14:30:00,399.73,399.73,398.73,399.27,6317.0,381.8143,381.8143,380.8592,381.375,6317.0
2021-04-13 15:00:00,399.36,400.45,399.36,400.22,7531.0,381.4609,382.5021,381.4609,382.2824,7531.0
2021-04-13 15:30:00,400.25,400.97,400.05,400.16,20530.0,382.311,382.9988,382.12,382.2251,20530.0
2021-04-14 09:30:00,399.07,403.02,398.87,402.82,5789.0,381.1839,384.9569,380.9929,384.7658,5789.0
2021-04-14 10:00:00,402.82,404.04,402.03,402.36,2375.0,384.7658,385.9312,384.0113,384.3265,2375.0
2021-04-14 10:30:00,402.18,403.38,401.71,403.15,7047.0,384.1545,385.3007,383.7056,385.0811,7047.0
2021-04-14 11:00:00,403.15,406.15,403.15,405.78,8934.0,385.0811,387.9466,385.0811,387.5932,8934.0
2021-04-14 11:30:00,405.77,405.77,403.51,403.93,2100.0,387.5836,387.5836,385.4249,385.8261,2100.0
2021-04-14 12:00:00,403.89,404.82,403.89,404.3,2539.0,385.7879,386.6762,385.7879,386.1795,2539.0
2021-04-14 12:30:00,404.07,404.65,403.91,403.91,1002.0,385.9598,386.5138,385.807,385.807,1002.0
2021-04-14 13:00:00,403.62,405.05,403.45,405.03,1587.0,385.53,386.8959,385.3676,386.8768,1587.0
2021-04-14 13:30:00,404.86,405.85,404.77,405.28,2606.0,386.7144,387.66,386.6285,387.1156,2606.0
2021-04-14 14:00:00,405.2,405.2,402.11,402.65,6985.0,387.0392,387.0392,384.0877,384.6035,6985.0
2021-04-14 14:30:00,402.62,402.62,400.93,401.0,2399.0,384.5748,384.5748,382.9606,383.0274,2399.0
2021-04-14 15:00:00,400.65,402.16,400.65,402.16,2045.0,382.6931,384.1354,382.6931,384.1354,2045.0
2021-04-14 15:30:00,401.96,402.24,400.33,400.46,16378.0,383.9444,384.2118,382.3874,382.5116,16378.0
2021-04-15 09:30:00,401.05,401.77,399.44,399.44,3470.0,383.0752,383.7629,381.5373,381.5373,3470.0
2021-04-15 10:00:00,400.06,400.44,399.45,399.72,1763.0,382.1296,382.4925,381.5469,381.8048,1763.0
2021-04-15 10:30:00,399.77,401.77,399.77,401.37,1935.0,381.8525,383.7629,381.8525,383.3808,1935.0
2021-04-15 11:00:00,401.88,403.1,401.57,401.57,2668.0,383.868,385.0333,383.5719,383.5719,2668.0
2021-04-15 11:30:00,401.78,403.49,401.78,402.42,3235.0,383.7725,385.4058,383.7725,384.3838,3235.0
2021-04-15 12:00:00,402.5,403.49,402.33,403.35,5718.0,384.4602,385.4058,384.2978,385.2721,5718.0
2021-04-15 12:30:00,403.49,404.29,403.2,404.21,8400.0,385.4058,386.17,385.1288,386.0935,8400.0
2021-04-15 13:00:00,404.33,404.37,403.09,403.09,2000.0,386.2082,386.2464,385.0237,385.0237,2000.0
2021-04-15 13:30:00,402.91,403.53,402.91,403.41,2082.0,384.8518,385.444,384.8518,385.3294,2082.0
2021-04-15 14:00:00,403.23,403.83,403.05,403.8,3815.0,385.1575,385.7306,384.9855,385.7019,3815.0
2021-04-15 14:30:00,404.02,404.56,403.99,404.08,5536.0,385.9121,386.4279,385.8834,385.9694,5536.0
2021-04-15 15:00:00,404.44,404.44,402.97,403.67,3753.0,386.3132,386.3132,384.9091,385.5778,3753.0
2021-04-15 15:30:00,403.7,404.46,403.27,404.38,19157.0,385.6064,386.3323,385.1957,386.2559,19157.0
2021-04-16 09:30:00,406.95,406.95,402.96,402.96,22555.0,388.7107,388.7107,384.8996,384.8996,22555.0
2021-04-16 10:00:00,402.5,403.09,401.78,401.93,7830.0,384.4602,385.0237,383.7725,383.9157,7830.0
2021-04-16 10:30:00,401.73,403.43,401.51,403.19,10398.0,383.7247,385.3485,383.5146,385.1193,10398.0
2021-04-16 11:00:00,403.71,405.58,403.7,405.38,4807.0,385.616,387.4021,385.6064,387.2111,4807.0
2021-04-16 11:30:00,405.59,405.59,404.45,404.68,5712.0,387.4117,387.4117,386.3228,386.5425,5712.0
2021-04-16 12:00:00,404.27,404.94,404.08,404.1,3559.0,386.1509,386.7908,385.9694,385.9885,3559.0
2021-04-16 12:30:00,404.05,404.8,403.93,404.29,3102.0,385.9407,386.6571,385.8261,386.17,3102.0
2021-04-16 13:00:00,404.44,405.51,404.43,405.09,6673.0,386.3132,387.3353,386.3037,386.9341,6673.0
2021-04-16 13:30:00,405.02,405.27,404.49,404.85,5694.0,386.8672,387.106,386.361,386.7049,5694.0
2021-04-16 14:00:00,405.02,407.0,404.94,406.38,5945.0,386.8672,388.7585,386.7908,388.1663,5945.0
2021-04-16 14:30:00,406.55,407.05,406.55,406.69,3917.0,388.3287,388.8063,388.3287,388.4624,3917.0
2021-04-16 15:00:00,406.79,408.26,406.78,408.04,4480.0,388.5579,389.962,388.5484,389.7519,4480.0
2021-04-16 15:30:00,407.99,407.99,406.74,406.94,16322.0,389.7041,389.7041,388.5102,388.7012,16322.0
2021-04-19 09:30:00,406.0,408.38,405.74,405.75,9737.0,387.8033,390.0767,387.555,387.5645,9737.0
2021-04-19 10:00:00,405.29,407.08,404.74,407.08,2620.0,387.1251,388.8349,386.5998,388.8349,2620.0
2021-04-19 10:30:00,407.07,407.07,405.06,405.37,3288.0,388.8254,388.8254,386.9055,387.2016,3288.0
2021-04-19 11:00:00,405.39,406.35,404.56,406.08,3998.0,387.2207,388.1376,386.4279,387.8797,3998.0
2021-04-19 11:30:00,405.82,406.18,404.97,405.7,3425.0,387.6314,387.9753,386.8195,387.5168,3425.0
2021-04-19 12:00:00,405.92,406.8,405.85,406.13,2217.0,387.7269,388.5675,387.66,387.9275,2217.0
2021-04-19 12:30:00,406.22,406.45,405.66,406.3,2050.0,388.0135,388.2332,387.4786,388.0899,2050.0
2021-04-19 13:00:00,406.34,407.94,406.34,407.71,3906.0,388.1281,389.6564,388.1281,389.4367,3906.0
2021-04-19 13:30:00,407.34,407.34,406.6,407.08,4569.0,389.0833,389.0833,388.3764,388.8349,4569.0
2021-04-19 14:00:00,407.0,407.91,406.97,407.69,4809.0,388.7585,389.6277,388.7298,389.4176,4809.0
2021-04-19 14:30:00,407.69,408.47,407.28,408.42,4630.0,389.4176,390.1626,389.026,390.1149,4630.0
2021-04-19 15:00:00,408.47,408.86,408.08,408.3,6256.0,390.1626,390.5351,389.7901,390.0002,6256.0
2021-04-19 15:30:00,408.45,409.05,407.19,408.62,26160.0,390.1435,390.7166,388.94,390.3059,26160.0
2021-04-20 09:30:00,410.82,412.0,409.97,411.49,9115.0,392.4073,393.5344,391.5954,393.0473,9115.0
2021-04-20 10:00:00,411.58,413.08,411.09,411.09,4549.0,393.1332,394.566,392.6652,392.6652,4549.0
2021-04-20 10:30:00,411.31,412.0,410.2,412.0,8295.0,392.8753,393.5344,391.8151,393.5344,8295.0
2021-04-20 11:00:00,411.84,412.0,410.37,411.39,9669.0,393.3816,393.5344,391.9775,392.9517,9669.0
2021-04-20 11:30:00,411.36,411.92,410.29,410.68,5969.0,392.9231,393.458,391.901,392.2736,5969.0
2021-04-20 12:00:00,410.45,411.23,409.27,411.09,5984.0,392.0539,392.7989,390.9268,392.6652,5984.0
2021-04-20 12:30:00,411.04,411.71,410.54,411.71,11615.0,392.6174,393.2574,392.1398,393.2574,11615.0
2021-04-20 13:00:00,411.63,411.69,410.3,410.99,8674.0,393.181,393.2383,391.9106,392.5697,8674.0
2021-04-20 13:30:00,410.86,410.98,410.06,410.48,8286.0,392.4455,392.5601,391.6814,392.0825,8286.0
2021-04-20 14:00:00,410.44,411.19,410.39,410.68,11731.0,392.0443,392.7607,391.9966,392.2736,11731.0
2021-04-20 14:30:00,410.52,411.44,410.48,411.32,7920.0,392.1207,392.9995,392.0825,392.8849,7920.0
2021-04-20 15:00:00,411.34,412.33,411.03,412.32,10789.0,392.904,393.8496,392.6079,393.8401,10789.0
2021-04-20 15:30:00,411.89,414.06,411.89,413.83,43693.0,393.4293,395.5021,393.4293,395.2824,43693.0
2021-04-21 09:30:00,415.0,419.46,414.95,418.41,13701.0,396.3999,400.6601,396.3522,399.6571,13701.0
2021-04-21 10:00:00,418.54,422.99,418.4,422.99,19855.0,399.7813,404.0318,399.6476,404.0318,19855.0
2021-04-21 10:30:00,422.75,424.1,421.98,422.64,19819.0,403.8026,405.0921,403.0671,403.6975,19819.0
2021-04-21 11:00:00,422.53,422.89,420.66,421.55,7787.0,403.5925,403.9363,401.8063,402.6564,7787.0
2021-04-21 11:30:00,421.44,422.77,421.16,422.74,9285.0,402.5513,403.8217,402.2839,403.793,9285.0
2021-04-21 12:00:00,422.67,424.83,422.38,424.47,12885.0,403.7262,405.7894,403.4492,405.4455,12885.0
2021-04-21 12:30:00,424.34,425.49,424.33,424.86,15124.0,405.3213,406.4198,405.3118,405.818,15124.0
2021-04-21 13:00:00,425.24,425.35,424.21,424.61,7658.0,406.181,406.2861,405.1972,405.5792,7658.0
2021-04-21 13:30:00,424.72,426.17,424.33,424.65,6982.0,405.6843,407.0693,405.3118,405.6174,6982.0
2021-04-21 14:00:00,424.93,425.45,424.7,424.94,7026.0,405.8849,406.3816,405.6652,405.8944,7026.0
2021-04-21 14:30:00,424.91,426.23,424.73,426.19,9589.0,405.8658,407.1266,405.6939,407.0884,9589.0
2021-04-21 15:00:00,426.13,427.77,425.97,426.44,19131.0,407.0311,408.5976,406.8783,407.3272,19131.0
2021-04-21 15:30:00,426.62,426.62,423.65,424.05,61979.0,407.4991,407.4991,404.6623,405.0443,61979.0
2021-04-22 09:30:00,425.98,426.49,422.0,424.12,19995.0,406.8878,407.375,403.0862,405.1112,19995.0
2021-04-22 10:00:00,424.16,424.16,419.85,421.27,5574.0,405.1494,405.1494,401.0326,402.3889,5574.0
2021-04-22 10:30:00,420.96,422.09,420.9,421.82,4636.0,402.0928,403.1722,402.0355,402.9143,4636.0
2021-04-22 11:00:00,422.13,423.04,421.7,422.89,3549.0,403.2104,404.0796,402.7997,403.9363,3549.0
2021-04-22 11:30:00,423.25,424.1,423.25,424.0,3020.0,404.2802,405.0921,404.2802,404.9966,3020.0
2021-04-22 12:00:00,423.99,424.57,423.51,423.72,13278.0,404.987,405.541,404.5285,404.7291,13278.0
2021-04-22 12:30:00,423.62,424.47,422.88,424.47,4854.0,404.6336,405.4455,403.9268,405.4455,4854.0
2021-04-22 13:00:00,424.48,424.85,422.2,423.59,7678.0,405.4551,405.8085,403.2772,404.6049,7678.0
2021-04-22 13:30:00,423.16,423.74,421.23,421.58,5395.0,404.1942,404.7482,402.3507,402.685,5395.0
2021-04-22 14:00:00,421.16,422.68,421.16,422.29,4954.0,402.2839,403.7357,402.2839,403.3632,4954.0
2021-04-22 14:30:00,422.39,423.16,422.19,422.25,4528.0,403.4587,404.1942,403.2677,403.325,4528.0
2021-04-22 15:00:00,422.39,422.54,419.44,419.74,9258.0,403.4587,403.602,400.641,400.9275,9258.0
2021-04-22 15:30:00,419.96,420.54,418.66,419.48,31709.0,401.1376,401.6916,399.8959,400.6792,31709.0
2021-04-23 09:30:00,420.0,422.48,418.51,420.76,11874.0,401.1759,403.5447,399.7526,401.9018,11874.0
2021-04-23 10:00:00,420.75,420.76,418.65,419.51,4610.0,401.8922,401.9018,399.8864,400.7078,4610.0
2021-04-23 10:30:00,419.35,423.08,419.22,423.03,3800.0,400.555,404.1178,400.4308,404.07,3800.0
2021-04-23 11:00:00,423.41,423.58,422.55,422.55,3117.0,404.433,404.5954,403.6116,403.6116,3117.0
2021-04-23 11:30:00,422.94,424.89,422.83,424.89,3067.0,403.9841,405.8467,403.879,405.8467,3067.0
2021-04-23 12:00:00,424.91,424.91,423.89,423.89,3181.0,405.8658,405.8658,404.8915,404.8915,3181.0
2021-04-23 12:30:00,423.87,425.51,423.44,424.91,5271.0,404.8724,406.4389,404.4617,405.8658,5271.0
2021-04-23 13:00:00,424.57,425.3,424.47,425.01,2500.0,405.541,406.2383,405.4455,405.9613,2500.0
2021-04-23 13:30:00,425.23,425.23,424.51,424.51,1796.0,406.1714,406.1714,405.4837,405.4837,1796.0
2021-04-23 14:00:00,424.73,424.84,423.58,423.97,2839.0,405.6939,405.7989,404.5954,404.9679,2839.0
2021-04-23 14:30:00,424.15,424.63,423.68,423.69,5782.0,405.1399,405.5983,404.6909,404.7005,5782.0
2021-04-23 15:00:00,423.92,424.61,423.51,424.21,5163.0,404.9202,405.5792,404.5285,405.1972,5163.0
2021-04-23 15:30:00,424.17,424.8,423.21,423.57,17331.0,405.159,405.7607,404.242,404.5858,17331.0
2021-04-26 09:30:00,423.95,425.82,423.02,424.44,11396.0,404.9488,406.735,404.0605,405.4169,11396.0
2021-04-26 10:00:00,424.59,426.85,423.85,424.74,4697.0,405.5601,407.7188,404.8533,405.7034,4697.0
2021-04-26 10:30:00,425.46,425.46,423.82,423.87,2554.0,406.3911,406.3911,404.8246,404.8724,2554.0
2021-04-26 11:00:00,424.3,424.48,423.33,423.86,2733.0,405.2831,405.4551,404.3566,404.8628,2733.0
2021-04-26 11:30:00,423.85,423.85,422.2,422.56,3827.0,404.8533,404.8533,403.2772,403.6211,3827.0
2021-04-26 12:00:00,422.77,423.15,422.47,422.49,5376.0,403.8217,404.1847,403.5351,403.5543,5376.0
2021-04-26 12:30:00,422.2,422.89,421.9,421.9,1533.0,403.2772,403.9363,402.9907,402.9907,1533.0
2021-04-26 13:00:00,421.86,421.89,421.6,421.82,1917.0,402.9525,402.9811,402.7041,402.9143,1917.0
2021-04-26 13:30:00,421.65,421.8,420.78,421.04,4442.0,402.7519,402.8952,401.9209,402.1692,4442.0
2021-04-26 14:00:00,421.22,421.33,420.41,421.03,4255.0,402.3412,402.4462,401.5675,402.1597,4255.0
2021-04-26 14:30:00,420.96,421.06,419.85,419.89,5493.0,402.0928,402.1883,401.0326,401.0708,5493.0
2021-04-26 15:00:00,419.77,420.24,419.41,419.64,5374.0,400.9562,401.4051,400.6123,400.832,5374.0
2021-04-26 15:30:00,419.41,420.63,419.41,419.94,18101.0,400.6123,401.7776,400.6123,401.1185,18101.0
2021-04-27 09:30:00,420.0,421.89,416.4,419.77,12482.0,401.1759,402.9811,397.7372,400.9562,12482.0
2021-04-27 10:00:00,420.09,420.66,418.79,419.93,4491.0,401.2618,401.8063,400.0201,401.109,4491.0
2021-04-27 10:30:00,419.99,420.98,419.59,420.22,4880.0,401.1663,402.1119,400.7842,401.386,4880.0
2021-04-27 11:00:00,420.24,421.39,419.79,421.27,8079.0,401.4051,402.5036,400.9753,402.3889,8079.0
2021-04-27 11:30:00,421.22,423.12,421.03,422.85,12106.0,402.3412,404.156,402.1597,403.8981,12106.0
2021-04-27 12:00:00,422.92,422.93,421.88,421.88,2174.0,403.965,403.9745,402.9716,402.9716,2174.0
2021-04-27 12:30:00,422.16,422.16,419.97,420.32,1740.0,403.239,403.239,401.1472,401.4815,1740.0
2021-04-27 13:00:00,419.14,421.23,419.14,420.82,8020.0,400.3544,402.3507,400.3544,401.9591,8020.0
2021-04-27 13:30:00,420.91,422.16,420.62,422.16,2811.0,402.0451,403.239,401.7681,403.239,2811.0
2021-04-27 14:00:00,422.11,422.94,421.28,422.94,7169.0,403.1913,403.9841,402.3985,403.9841,7169.0
2021-04-27 14:30:00,422.94,423.34,422.1,422.1,3005.0,403.9841,404.3662,403.1817,403.1817,3005.0
2021-04-27 15:00:00,421.98,423.13,421.79,423.1,4241.0,403.0671,404.1656,402.8856,404.1369,4241.0
2021-04-27 15:30:00,423.44,423.87,422.97,423.1,16615.0,404.4617,404.8724,404.0127,404.1369,16615.0
2021-04-28 09:30:00,424.72,424.87,423.0,423.37,9044.0,405.6843,405.8276,404.0414,404.3948,9044.0
2021-04-28 10:00:00,423.23,424.54,422.65,423.98,21249.0,404.2611,405.5124,403.7071,404.9775,21249.0
2021-04-28 10:30:00,424.57,424.93,423.92,424.47,7831.0,405.541,405.8849,404.9202,405.4455,7831.0
2021-04-28 11:00:00,424.24,427.49,424.17,426.91,16319.0,405.2258,408.3302,405.159,407.7761,16319.0
2021-04-28 11:30:00,426.91,427.25,424.69,425.56,5687.0,407.7761,408.1009,405.6556,406.4867,5687.0
2021-04-28 12:00:00,425.67,425.97,424.69,425.4,8311.0,406.5917,406.8783,405.6556,406.3338,8311.0
2021-04-28 12:30:00,425.24,425.37,424.81,424.81,3243.0,406.181,406.3052,405.7703,405.7703,3243.0
2021-04-28 13:00:00,424.5,424.72,423.93,424.62,4748.0,405.4742,405.6843,404.9297,405.5888,4748.0
2021-04-28 13:30:00,424.62,425.2,424.11,425.2,7481.0,405.5888,406.1428,405.1016,406.1428,7481.0
2021-04-28 14:00:00,425.0,425.64,424.75,424.92,8859.0,405.9518,406.5631,405.713,405.8753,8859.0
2021-04-28 14:30:00,424.71,425.79,424.26,425.0,8245.0,405.6748,406.7063,405.2449,405.9518,8245.0
2021-04-28 15:00:00,425.35,425.36,423.25,423.81,12987.0,406.2861,406.2956,404.2802,404.8151,12987.0
2021-04-28 15:30:00,423.67,423.68,421.54,422.7,28323.0,404.6814,404.6909,402.6468,403.7548,28323.0
2021-04-29 09:30:00,425.52,427.91,425.48,427.48,14845.0,406.4484,408.7313,406.4102,408.3206,14845.0
2021-04-29 10:00:00,427.12,429.0,426.19,426.57,5927.0,407.9767,409.7725,407.0884,407.4514,5927.0
2021-04-29 10:30:00,426.48,427.14,423.92,424.19,7366.0,407.3654,407.9958,404.9202,405.1781,7366.0
2021-04-29 11:00:00,424.18,426.4,423.9,425.42,5659.0,405.1685,407.289,404.9011,406.3529,5659.0
2021-04-29 11:30:00,425.46,426.76,424.86,425.85,4932.0,406.3911,407.6329,405.818,406.7637,4932.0
2021-04-29 12:00:00,426.1,427.83,425.75,426.49,7410.0,407.0025,408.6549,406.6681,407.375,7410.0
2021-04-29 12:30:00,426.64,428.18,426.64,427.91,6006.0,407.5183,408.9892,407.5183,408.7313,6006.0
2021-04-29 13:00:00,427.97,429.31,427.97,429.21,5571.0,408.7886,410.0686,408.7886,409.9731,5571.0
2021-04-29 13:30:00,429.25,429.81,428.67,429.16,6807.0,410.0113,410.5462,409.4573,409.9253,6807.0
2021-04-29 14:00:00,429.28,429.77,428.84,428.9,5983.0,410.0399,410.508,409.6196,409.677,5983.0
2021-04-29 14:30:00,429.01,430.28,428.3,428.54,6778.0,409.782,410.9951,409.1039,409.3331,6778.0
2021-04-29 15:00:00,428.63,429.54,428.62,428.82,10485.0,409.4191,410.2883,409.4095,409.6005,10485.0
2021-04-29 15:30:00,429.0,430.65,428.65,429.54,44732.0,409.7725,411.3485,409.4382,410.2883,44732.0
2021-04-30 09:30:00,440.0,452.82,439.21,449.7,83192.0,420.2795,432.5249,419.5249,429.5447,83192.0
2021-04-30 10:00:00,450.0,452.46,447.33,448.29,25723.0,429.8313,432.181,427.2809,428.1979,25723.0
2021-04-30 10:30:00,447.85,448.86,445.14,445.96,33284.0,427.7776,428.7424,425.1891,425.9723,33284.0
2021-04-30 11:00:00,445.83,446.08,442.67,442.67,19599.0,425.8482,426.087,422.8298,422.8298,19599.0
2021-04-30 11:30:00,442.98,442.98,439.43,439.55,8168.0,423.1259,423.1259,419.735,419.8496,8168.0
2021-04-30 12:00:00,439.99,440.22,438.75,439.93,6919.0,420.2699,420.4896,419.0855,420.2126,6919.0
2021-04-30 12:30:00,439.8,441.23,438.1,438.63,12178.0,420.0884,421.4543,418.4646,418.9709,12178.0
2021-04-30 13:00:00,439.12,440.73,437.3,437.45,9076.0,419.4389,420.9767,417.7005,417.8438,9076.0
2021-04-30 13:30:00,437.86,438.07,435.77,436.44,6323.0,418.2354,418.436,416.239,416.879,6323.0
2021-04-30 14:00:00,436.28,438.12,436.28,437.48,9118.0,416.7262,418.4837,416.7262,417.8724,9118.0
2021-04-30 14:30:00,436.87,438.05,436.13,436.35,7806.0,417.2897,418.4169,416.5829,416.7931,7806.0
2021-04-30 15:00:00,436.24,436.43,433.26,433.38,13909.0,416.688,416.8695,413.8415,413.9562,13909.0
2021-04-30 15:30:00,433.58,434.42,432.02,433.99,43415.0,414.1472,414.9496,412.6571,414.5388,43415.0
2021-05-03 09:30:00,438.56,443.81,437.67,441.5,13136.0,418.904,423.9187,418.0539,421.7122,13136.0
2021-05-03 10:00:00,441.18,441.28,438.68,440.11,9537.0,421.4066,421.5021,419.0186,420.3845,9537.0
2021-05-03 10:30:00,439.61,443.54,439.26,443.54,5409.0,419.9069,423.6608,419.5726,423.6608,5409.0
2021-05-03 11:00:00,443.86,444.76,443.12,444.49,4004.0,423.9665,424.8261,423.2596,424.5682,4004.0
2021-05-03 11:30:00,444.63,446.0,444.24,445.71,5650.0,424.7019,426.0105,424.3294,425.7335,5650.0
2021-05-03 12:00:00,445.79,445.94,443.34,443.73,5351.0,425.81,425.9532,423.4698,423.8423,5351.0
2021-05-03 12:30:00,443.78,445.5,443.39,444.27,7740.0,423.89,425.533,423.5175,424.3581,7740.0
2021-05-03 13:00:00,444.37,444.68,444.04,444.64,4043.0,424.4536,424.7497,424.1384,424.7115,4043.0
2021-05-03 13:30:00,444.45,444.71,443.87,444.5,5874.0,424.53,424.7784,423.976,424.5778,5874.0
2021-05-03 14:00:00,444.28,444.28,442.52,442.65,5894.0,424.3676,424.3676,422.6865,422.8107,5894.0
2021-05-03 14:30:00,443.03,444.0,442.69,443.42,5540.0,423.1737,424.1002,422.8489,423.5462,5540.0
2021-05-03 15:00:00,443.13,443.5,441.97,443.03,6442.0,423.2692,423.6226,422.1612,423.1737,6442.0
2021-05-03 15:30:00,442.91,443.96,442.19,443.93,25646.0,423.059,424.062,422.3713,424.0333,25646.0
2021-05-04 09:30:00,446.67,448.13,443.7,447.66,13184.0,426.6505,428.0451,423.8136,427.5961,13184.0
2021-05-04 10:00:00,447.92,451.61,447.89,451.19,18128.0,427.8445,431.3691,427.8158,430.9679,18128.0
2021-05-04 10:30:00,451.03,453.65,451.01,453.26,24250.0,430.8151,433.3177,430.796,432.9452,24250.0
2021-05-04 11:00:00,453.14,453.91,452.28,452.59,11131.0,432.8305,433.566,432.0091,432.3052,11131.0
2021-05-04 11:30:00,452.91,454.64,452.58,452.58,5486.0,432.6108,434.2633,432.2956,432.2956,5486.0
2021-05-04 12:00:00,452.77,454.65,452.75,454.09,8948.0,432.4771,434.2729,432.458,433.738,8948.0
2021-05-04 12:30:00,454.28,456.53,453.88,455.59,4669.0,433.9194,436.0686,433.5374,435.1707,4669.0
2021-05-04 13:00:00,455.55,456.48,455.2,456.21,5763.0,435.1325,436.0208,434.7982,435.7629,5763.0
2021-05-04 13:30:00,455.89,456.76,454.99,456.55,4883.0,435.4573,436.2883,434.5976,436.0877,4883.0
2021-05-04 14:00:00,456.22,456.88,455.18,455.57,4851.0,435.7725,436.4029,434.7791,435.1516,4851.0
2021-05-04 14:30:00,455.38,455.71,454.67,455.37,4077.0,434.9701,435.2854,434.292,434.9606,4077.0
2021-05-04 15:00:00,455.33,456.04,454.64,455.23,11481.0,434.9224,435.6006,434.2633,434.8269,11481.0
2021-05-04 15:30:00,454.98,456.68,454.97,456.55,39080.0,434.5881,436.2119,434.5785,436.0877,39080.0
2021-05-05 09:30:00,456.35,460.17,455.64,457.89,18115.0,435.8967,439.5455,435.2185,437.3676,18115.0
2021-05-05 10:00:00,459.43,459.43,453.82,454.77,9725.0,438.8386,438.8386,433.4801,434.3875,9725.0
2021-05-05 10:30:00,454.57,455.15,452.75,454.64,15025.0,434.1964,434.7504,432.458,434.2633,15025.0
2021-05-05 11:00:00,454.53,457.82,454.52,457.82,4880.0,434.1582,437.3008,434.1487,437.3008,4880.0
2021-05-05 11:30:00,457.76,458.36,457.4,458.22,4250.0,437.2435,437.8166,436.8996,437.6829,4250.0
2021-05-05 12:00:00,458.53,459.38,457.89,458.58,7093.0,437.979,438.7909,437.3676,438.0267,7093.0
2021-05-05 12:30:00,459.21,459.21,457.75,458.13,3401.0,438.6285,438.6285,437.2339,437.5969,3401.0
2021-05-05 13:00:00,458.31,459.12,458.31,458.53,4314.0,437.7688,438.5425,437.7688,437.979,4314.0
2021-05-05 13:30:00,458.53,458.83,458.15,458.56,6500.0,437.979,438.2655,437.616,438.0076,6500.0
2021-05-05 14:00:00,458.56,460.2,458.19,460.2,7117.0,438.0076,439.5741,437.6542,439.5741,7117.0
2021-05-05 14:30:00,460.18,460.97,459.53,459.9,7165.0,439.555,440.3096,438.9341,439.2876,7165.0
2021-05-05 15:00:00,459.77,460.11,458.89,459.7,12196.0,439.1634,439.4881,438.3228,439.0965,12196.0
2021-05-05 15:30:00,459.85,460.68,459.03,460.56,38328.0,439.2398,440.0326,438.4566,439.918,38328.0
2021-05-06 09:30:00,462.61,463.44,458.69,460.43,13861.0,441.8761,442.6689,438.1318,439.7938,13861.0
2021-05-06 10:00:00,460.33,460.57,457.73,458.66,8341.0,439.6983,439.9275,437.2148,438.1031,8341.0
2021-05-06 10:30:00,459.17,459.41,457.58,458.06,8861.0,438.5903,438.8195,437.0715,437.53,8861.0
2021-05-06 11:00:00,457.63,461.08,457.37,460.12,9745.0,437.1193,440.4147,436.871,439.4977,9745.0
2021-05-06 11:30:00,460.2,460.3,458.58,458.77,5000.0,439.5741,439.6696,438.0267,438.2082,5000.0
2021-05-06 12:00:00,458.08,458.51,457.65,457.68,4722.0,437.5491,437.9599,437.1384,437.1671,4722.0
2021-05-06 12:30:00,457.56,457.61,454.43,454.75,14498.0,437.0524,437.1002,434.0627,434.3684,14498.0
2021-05-06 13:00:00,454.87,456.33,454.37,455.61,8706.0,434.483,435.8776,434.0054,435.1898,8706.0
2021-05-06 13:30:00,455.62,457.87,454.91,455.75,16419.0,435.1994,437.3485,434.5212,435.3236,16419.0
2021-05-06 14:00:00,455.82,456.49,455.09,455.9,8181.0,435.3904,436.0304,434.6931,435.4668,8181.0
2021-05-06 14:30:00,455.61,456.17,454.8,455.47,8178.0,435.1898,435.7247,434.4161,435.0561,8178.0
2021-05-06 15:00:00,455.61,456.5,455.3,456.26,9758.0,435.1898,436.0399,434.8937,435.8107,9758.0
2021-05-06 15:30:00,456.34,459.51,456.34,459.13,37180.0,435.8871,438.915,435.8871,438.5521,37180.0
2021-05-07 09:30:00,455.0,457.21,453.72,455.88,6648.0,436.1192,438.2375,434.8923,436.9627,6648.0
2021-05-07 10:00:00,456.22,459.18,456.2,459.18,11430.0,437.2886,440.1258,437.2694,440.1258,11430.0
2021-05-07 10:30:00,459.0,459.25,457.47,457.75,6465.0,439.9532,440.1928,438.4867,438.7551,6465.0
2021-05-07 11:00:00,457.88,461.87,457.47,461.41,7279.0,438.8797,442.7041,438.4867,442.2632,7279.0
2021-05-07 11:30:00,461.85,462.8,461.58,462.8,3294.0,442.685,443.5955,442.4262,443.5955,3294.0
2021-05-07 12:00:00,462.77,464.33,462.62,462.87,6470.0,443.5668,445.062,443.423,443.6626,6470.0
2021-05-07 12:30:00,463.02,463.84,462.88,463.7,5935.0,443.8064,444.5924,443.6722,444.4582,5935.0
2021-05-07 13:00:00,463.66,464.39,463.62,463.81,4795.0,444.4198,445.1196,444.3815,444.5636,4795.0
2021-05-07 13:30:00,464.07,466.16,463.99,465.51,6045.0,444.8128,446.8161,444.7362,446.1931,6045.0
2021-05-07 14:00:00,465.65,467.2,465.27,467.2,6169.0,446.3273,447.813,445.963,447.813,6169.0
2021-05-07 14:30:00,467.09,467.58,465.17,465.88,5434.0,447.7075,448.1772,445.8672,446.5477,5434.0
2021-05-07 15:00:00,465.54,466.87,464.51,465.52,9321.0,446.2218,447.4966,445.2346,446.2027,9321.0
2021-05-07 15:30:00,465.51,465.92,464.55,465.64,23000.0,446.1931,446.5861,445.2729,446.3177,23000.0
2021-05-10 09:30:00,468.43,473.0,468.43,472.81,8492.0,448.9919,453.3723,448.9919,453.1902,8492.0
2021-05-10 10:00:00,473.17,476.99,473.03,476.88,27149.0,453.5352,457.1967,453.401,457.0913,27149.0
2021-05-10 10:30:00,476.7,477.97,475.78,477.97,7107.0,456.9187,458.136,456.0369,458.136,7107.0
2021-05-10 11:00:00,477.87,479.23,477.11,479.23,5217.0,458.0402,459.3438,457.3117,459.3438,5217.0
2021-05-10 11:30:00,478.69,479.87,477.26,477.26,13344.0,458.8262,459.9572,457.4555,457.4555,13344.0
2021-05-10 12:00:00,477.46,477.81,476.49,477.1,6181.0,457.6472,457.9827,456.7175,457.3021,6181.0
2021-05-10 12:30:00,476.8,477.6,476.73,476.73,3625.0,457.0146,457.7814,456.9475,456.9475,3625.0
2021-05-10 13:00:00,476.87,476.87,475.52,476.02,5286.0,457.0817,457.0817,455.7877,456.267,5286.0
2021-05-10 13:30:00,475.8,477.43,475.8,477.04,5040.0,456.0561,457.6184,456.0561,457.2446,5040.0
2021-05-10 14:00:00,476.92,477.64,476.2,476.21,2852.0,457.1296,457.8197,456.4395,456.4491,2852.0
2021-05-10 14:30:00,475.83,476.07,474.82,475.54,10172.0,456.0848,456.3149,455.1168,455.8069,10172.0
2021-05-10 15:00:00,475.76,476.55,474.93,476.51,7105.0,456.0177,456.775,455.2222,456.7366,7105.0
2021-05-10 15:30:00,476.48,477.43,473.84,473.85,46811.0,456.7079,457.6184,454.1774,454.187,46811.0
2021-05-11 09:30:00,472.19,472.19,466.07,472.07,18032.0,452.5959,452.5959,446.7298,452.4809,18032.0
2021-05-11 10:00:00,471.86,472.85,466.01,466.16,7329.0,452.2796,453.2285,446.6723,446.8161,7329.0
2021-05-11 10:30:00,466.01,466.06,464.0,464.48,5810.0,446.6723,446.7203,444.7457,445.2058,5810.0
2021-05-11 11:00:00,464.03,464.28,461.33,463.82,5660.0,444.7745,445.0141,442.1865,444.5732,5660.0
2021-05-11 11:30:00,464.0,465.18,463.22,463.38,4737.0,444.7457,445.8768,443.9981,444.1515,4737.0
2021-05-11 12:00:00,462.67,464.55,462.47,463.69,9237.0,443.4709,445.2729,443.2792,444.4486,9237.0
2021-05-11 12:30:00,463.37,463.62,461.64,461.99,6044.0,444.1419,444.3815,442.4837,442.8191,6044.0
2021-05-11 13:00:00,461.71,462.6,461.36,461.97,3697.0,442.5508,443.4038,442.2153,442.8,3697.0
2021-05-11 13:30:00,462.41,463.11,461.56,462.56,4641.0,443.2217,443.8927,442.407,443.3655,4641.0
2021-05-11 14:00:00,463.14,463.65,460.0,461.06,6728.0,443.9214,444.4103,440.9117,441.9277,6728.0
2021-05-11 14:30:00,461.37,463.5,460.56,463.23,6449.0,442.2249,444.2665,441.4485,444.0077,6449.0
2021-05-11 15:00:00,463.11,464.61,462.49,464.39,6977.0,443.8927,445.3304,443.2984,445.1196,6977.0
2021-05-11 15:30:00,464.32,464.32,462.15,463.12,29882.0,445.0525,445.0525,442.9725,443.9023,29882.0
2021-05-12 09:30:00,464.28,464.28,458.47,460.51,9011.0,445.0141,445.0141,439.4452,441.4006,9011.0
2021-05-12 10:00:00,460.66,462.74,460.06,460.12,3883.0,441.5443,443.538,440.9692,441.0267,3883.0
2021-05-12 10:30:00,459.9,461.22,459.9,460.96,9063.0,440.8159,442.0811,440.8159,441.8319,9063.0
2021-05-12 11:00:00,460.55,461.91,460.55,461.39,11489.0,441.4389,442.7425,441.4389,442.244,11489.0
2021-05-12 11:30:00,461.76,462.22,459.2,459.2,7255.0,442.5987,443.0396,440.1449,440.1449,7255.0
2021-05-12 12:00:00,458.91,459.11,457.12,457.12,4505.0,439.867,440.0587,438.1512,438.1512,4505.0
2021-05-12 12:30:00,457.74,457.74,456.17,456.77,6019.0,438.7455,438.7455,437.2407,437.8158,6019.0
2021-05-12 13:00:00,456.02,457.04,455.19,456.24,7182.0,437.0969,438.0746,436.3013,437.3078,7182.0
2021-05-12 13:30:00,455.88,456.69,455.74,456.69,3757.0,436.9627,437.7391,436.8285,437.7391,3757.0
2021-05-12 14:00:00,456.23,456.25,454.55,454.68,3532.0,437.2982,437.3173,435.6879,435.8125,3532.0
2021-05-12 14:30:00,454.26,456.29,454.26,456.17,2517.0,435.4099,437.3557,435.4099,437.2407,2517.0
2021-05-12 15:00:00,456.14,457.16,455.56,455.93,14246.0,437.2119,438.1896,436.656,437.0106,14246.0
2021-05-12 15:30:00,455.83,456.95,453.6,454.03,28666.0,436.9148,437.9883,434.7773,435.1895,28666.0
2021-05-13 09:30:00,454.2,460.0,453.73,459.7,21936.0,435.3524,440.9117,434.9019,440.6242,21936.0
2021-05-13 10:00:00,459.89,462.62,459.09,462.0,14039.0,440.8063,443.423,440.0395,442.8287,14039.0
2021-05-13 10:30:00,462.0,463.47,460.1,463.47,11647.0,442.8287,444.2377,441.0076,444.2377,11647.0
2021-05-13 11:00:00,463.82,465.37,462.77,464.06,7263.0,444.5732,446.0589,443.5668,444.8033,7263.0
2021-05-13 11:30:00,464.4,465.79,464.01,465.64,3709.0,445.1291,446.4615,444.7553,446.3177,3709.0
2021-05-13 12:00:00,465.57,465.95,465.1,465.1,2227.0,446.2506,446.6148,445.8001,445.8001,2227.0
2021-05-13 12:30:00,465.2,466.45,465.2,466.14,2578.0,445.8959,447.0941,445.8959,446.7969,2578.0
2021-05-13 13:00:00,466.28,466.6,463.8,465.03,4356.0,446.9311,447.2379,444.554,445.733,4356.0
2021-05-13 13:30:00,464.86,464.86,463.34,464.1,3064.0,445.5701,445.5701,444.1131,444.8416,3064.0
2021-05-13 14:00:00,463.75,466.6,463.74,466.31,2538.0,444.5061,447.2379,444.4965,446.9599,2538.0
2021-05-13 14:30:00,466.16,467.06,465.49,466.48,2320.0,446.8161,447.6788,446.1739,447.1228,2320.0
2021-05-13 15:00:00,465.74,466.19,465.16,465.92,6139.0,446.4135,446.8449,445.8576,446.5861,6139.0
2021-05-13 15:30:00,466.04,466.58,464.3,465.14,21830.0,446.7011,447.2187,445.0333,445.8384,21830.0
2021-05-14 09:30:00,467.04,467.09,463.14,467.04,16533.0,447.6596,447.7075,443.9214,447.6596,16533.0
2021-05-14 10:00:00,466.42,467.0,464.57,464.72,38309.0,447.0653,447.6213,445.2921,445.4359,38309.0
2021-05-14 10:30:00,465.07,465.74,463.77,463.95,4203.0,445.7713,446.4135,444.5253,444.6978,4203.0
2021-05-14 11:00:00,464.07,464.44,463.12,464.44,2500.0,444.8128,445.1675,443.9023,445.1675,2500.0
2021-05-14 11:30:00,465.82,466.0,465.29,465.47,1500.0,446.4902,446.6627,445.9822,446.1547,1500.0
2021-05-14 12:00:00,465.42,466.08,465.15,465.97,3967.0,446.1068,446.7394,445.848,446.634,3967.0
2021-05-14 12:30:00,466.64,467.26,466.64,466.73,1400.0,447.2762,447.8705,447.2762,447.3625,1400.0
2021-05-14 13:00:00,466.91,466.91,465.41,465.54,2419.0,447.535,447.535,446.0972,446.2218,2419.0
2021-05-14 13:30:00,465.31,465.77,464.52,464.55,2552.0,446.0014,446.4423,445.2442,445.2729,2552.0
2021-05-14 14:00:00,464.35,465.49,464.35,464.49,3359.0,445.0812,446.1739,445.0812,445.2154,3359.0
2021-05-14 14:30:00,464.53,465.73,464.52,465.73,1773.0,445.2537,446.404,445.2442,446.404,1773.0
2021-05-14 15:00:00,466.12,466.83,465.62,465.84,2908.0,446.7778,447.4583,446.2985,446.5094,2908.0
2021-05-14 15:30:00,465.83,467.55,465.08,467.06,28941.0,446.4998,448.1484,445.7809,447.6788,28941.0
2021-05-17 09:30:00,467.0,469.49,462.29,465.08,5281.0,447.6213,450.0079,443.1067,445.7809,5281.0
2021-05-17 10:00:00,464.98,466.59,463.25,463.25,34195.0,445.6851,447.2283,444.0269,444.0269,34195.0
2021-05-17 10:30:00,463.01,463.66,462.26,463.11,59730.0,443.7968,444.4198,443.0779,443.8927,59730.0
2021-05-17 11:00:00,462.72,464.59,462.12,463.6,3504.0,443.5189,445.3113,442.9438,444.3623,3504.0
2021-05-17 11:30:00,462.68,463.77,462.31,463.72,2372.0,443.4805,444.5253,443.1259,444.4774,2372.0
2021-05-17 12:00:00,464.04,465.94,464.04,465.94,1008.0,444.7841,446.6052,444.7841,446.6052,1008.0
2021-05-17 12:30:00,466.03,466.93,465.85,466.93,1950.0,446.6915,447.5542,446.519,447.5542,1950.0
2021-05-17 13:00:00,466.86,467.05,466.34,466.59,2053.0,447.4871,447.6692,446.9886,447.2283,2053.0
2021-05-17 13:30:00,467.15,467.15,465.6,466.41,2024.0,447.765,447.765,446.2793,447.0557,2024.0
2021-05-17 14:00:00,466.16,467.32,466.12,467.32,1906.0,446.8161,447.928,446.7778,447.928,1906.0
2021-05-17 14:30:00,467.52,467.93,467.06,467.79,1802.0,448.1197,448.5127,447.6788,448.3785,1802.0
2021-05-17 15:00:00,467.75,468.08,467.37,467.37,2600.0,448.3401,448.6564,447.9759,447.9759,2600.0
2021-05-17 15:30:00,467.26,467.6,465.94,466.73,13458.0,447.8705,448.1964,446.6052,447.3625,13458.0
2021-05-18 09:30:00,466.14,467.07,463.48,463.94,4048.0,446.7969,447.6883,444.2473,444.6882,4048.0
2021-05-18 10:00:00,463.64,464.95,462.6,464.39,6792.0,444.4007,445.6563,443.4038,445.1196,6792.0
2021-05-18 10:30:00,464.31,464.31,460.9,461.55,9122.0,445.0429,445.0429,441.7744,442.3974,9122.0
2021-05-18 11:00:00,461.27,461.96,460.17,461.3,9305.0,442.129,442.7904,441.0747,442.1578,9305.0
2021-05-18 11:30:00,461.06,461.7,459.03,459.55,9765.0,441.9277,442.5412,439.982,440.4804,9765.0
2021-05-18 12:00:00,459.47,460.29,458.95,458.96,3219.0,440.4037,441.1897,439.9053,439.9149,3219.0
2021-05-18 12:30:00,458.43,458.88,457.53,458.76,5908.0,439.4069,439.8382,438.5442,439.7232,5908.0
2021-05-18 13:00:00,458.95,459.39,458.37,458.62,2835.0,439.9053,440.327,439.3494,439.589,2835.0
2021-05-18 13:30:00,458.41,458.93,457.73,458.28,5744.0,439.3877,439.8861,438.7359,439.2631,5744.0
2021-05-18 14:00:00,458.33,459.34,458.01,458.02,5690.0,439.311,440.2791,439.0043,439.0139,5690.0
2021-05-18 14:30:00,457.93,458.08,456.43,456.76,5042.0,438.9276,439.0714,437.4899,437.8062,5042.0
2021-05-18 15:00:00,456.79,457.81,456.79,457.51,3400.0,437.8349,438.8126,437.8349,438.5251,3400.0
2021-05-18 15:30:00,457.34,457.94,454.42,454.74,34009.0,438.3621,438.9372,435.5633,435.87,34009.0
2021-05-19 09:30:00,452.59,452.66,450.0,452.52,9612.0,433.8092,433.8763,431.3267,433.7421,9612.0
2021-05-19 10:00:00,452.91,452.91,447.51,447.81,2797.0,434.1159,434.1159,428.94,429.2276,2797.0
2021-05-19 10:30:00,448.94,450.82,447.1,449.32,9082.0,430.3107,432.1127,428.547,430.6749,9082.0
2021-05-19 11:00:00,448.86,450.72,448.04,450.22,3859.0,430.234,432.0168,429.448,431.5376,3859.0
2021-05-19 11:30:00,450.37,452.01,450.08,451.6,2404.0,431.6813,433.2533,431.4034,432.8603,2404.0
2021-05-19 12:00:00,452.52,453.32,451.8,451.93,3720.0,433.7421,434.5089,433.052,433.1766,3720.0
2021-05-19 12:30:00,452.27,454.94,452.26,454.94,41369.0,433.5025,436.0617,433.4929,436.0617,41369.0
2021-05-19 13:00:00,455.16,455.86,454.15,454.29,3375.0,436.2726,436.9435,435.3045,435.4387,3375.0
2021-05-19 13:30:00,453.59,454.74,453.44,454.22,10285.0,434.7677,435.87,434.6239,435.3716,10285.0
2021-05-19 14:00:00,454.39,455.98,453.41,455.34,22435.0,435.5345,437.0585,434.5952,436.4451,22435.0
2021-05-19 14:30:00,455.72,455.9,453.71,454.15,6800.0,436.8093,436.9819,434.8827,435.3045,6800.0
2021-05-19 15:00:00,454.0,455.81,453.87,455.64,6600.0,435.1607,436.8956,435.0361,436.7326,6600.0
2021-05-19 15:30:00,455.6,456.81,454.37,456.1,22845.0,436.6943,437.8541,435.5153,437.1736,22845.0
2021-05-20 09:30:00,455.25,458.79,455.25,458.79,5089.0,436.3588,439.7519,436.3588,439.7519,5089.0
2021-05-20 10:00:00,457.13,457.13,454.43,454.72,2400.0,438.1608,438.1608,435.5729,435.8508,2400.0
2021-05-20 10:30:00,453.88,456.33,453.88,455.81,3807.0,435.0457,437.394,435.0457,436.8956,3807.0
2021-05-20 11:00:00,455.81,456.98,455.76,455.87,5279.0,436.8956,438.017,436.8477,436.9531,5279.0
2021-05-20 11:30:00,456.02,458.61,456.02,457.4,10323.0,437.0969,439.5794,437.0969,438.4196,10323.0
2021-05-20 12:00:00,457.06,457.07,455.81,456.33,3051.0,438.0937,438.1033,436.8956,437.394,3051.0
2021-05-20 12:30:00,455.87,456.24,455.6,455.62,3701.0,436.9531,437.3078,436.6943,436.7135,3701.0
2021-05-20 13:00:00,455.1,455.53,454.33,454.7,2700.0,436.2151,436.6272,435.477,435.8317,2700.0
2021-05-20 13:30:00,454.57,455.03,454.26,454.7,4169.0,435.707,436.148,435.4099,435.8317,4169.0
2021-05-20 14:00:00,454.56,455.02,454.29,454.82,3725.0,435.6975,436.1384,435.4387,435.9467,3725.0
2021-05-20 14:30:00,455.07,455.39,454.66,455.15,9491.0,436.1863,436.493,435.7933,436.263,9491.0
2021-05-20 15:00:00,454.82,455.96,454.15,455.96,7671.0,435.9467,437.0394,435.3045,437.0394,7671.0
2021-05-20 15:30:00,455.79,456.22,454.54,454.74,17428.0,436.8764,437.2886,435.6783,435.87,17428.0
2021-05-21 09:30:00,456.62,460.2,456.62,460.13,9505.0,437.672,441.1034,437.672,441.0363,9505.0
2021-05-21 10:00:00,459.99,459.99,456.34,456.77,8727.0,440.9021,440.9021,437.4036,437.8158,8727.0
2021-05-21 10:30:00,456.41,460.45,456.39,460.09,10478.0,437.4707,441.3431,437.4515,440.998,10478.0
2021-05-21 11:00:00,460.29,460.77,459.38,460.24,8634.0,441.1897,441.6498,440.3175,441.1418,8634.0
2021-05-21 11:30:00,459.97,459.97,457.72,457.72,2552.0,440.883,440.883,438.7263,438.7263,2552.0
2021-05-21 12:00:00,457.92,458.15,456.55,456.79,2493.0,438.918,439.1385,437.6049,437.8349,2493.0
2021-05-21 12:30:00,456.12,456.98,455.86,455.88,1830.0,437.1927,438.017,436.9435,436.9627,1830.0
2021-05-21 13:00:00,455.53,457.02,455.53,456.53,2156.0,436.6272,438.0554,436.6272,437.5857,2156.0
2021-05-21 13:30:00,457.23,457.78,456.79,457.45,1298.0,438.2567,438.7838,437.8349,438.4675,1298.0
2021-05-21 14:00:00,457.45,457.84,457.07,457.07,3024.0,438.4675,438.8414,438.1033,438.1033,3024.0
2021-05-21 14:30:00,457.53,457.53,456.6,457.0,3425.0,438.5442,438.5442,437.6528,438.0362,3425.0
2021-05-21 15:00:00,457.07,457.97,457.07,457.51,3600.0,438.1033,438.966,438.1033,438.5251,3600.0
2021-05-21 15:30:00,457.61,457.61,455.99,456.35,29526.0,438.6209,438.6209,437.0681,437.4132,29526.0
2021-05-24 09:30:00,458.82,458.82,455.34,456.5,4647.0,439.7807,439.7807,436.4451,437.557,4647.0
2021-05-24 10:00:00,458.33,458.33,456.64,456.7,2301.0,439.311,439.311,437.6912,437.7487,2301.0
2021-05-24 10:30:00,457.18,458.33,457.18,457.33,3517.0,438.2087,439.311,438.2087,438.3525,3517.0
2021-05-24 11:00:00,457.75,458.99,457.5,458.99,3859.0,438.7551,439.9436,438.5155,439.9436,3859.0
2021-05-24 11:30:00,458.99,459.1,457.91,458.0,2514.0,439.9436,440.0491,438.9085,438.9947,2514.0
2021-05-24 12:00:00,458.09,458.87,458.09,458.59,4640.0,439.081,439.8286,439.081,439.5602,4640.0
2021-05-24 12:30:00,458.68,459.02,458.58,459.0,1686.0,439.6465,439.9724,439.5507,439.9532,1686.0
2021-05-24 13:00:00,458.77,459.3,458.19,459.3,2243.0,439.7328,440.2408,439.1768,440.2408,2243.0
2021-05-24 13:30:00,459.71,459.79,459.16,459.43,2125.0,440.6338,440.7104,440.1066,440.3654,2125.0
2021-05-24 14:00:00,459.45,461.07,459.23,460.55,5690.0,440.3845,441.9373,440.1737,441.4389,5690.0
2021-05-24 14:30:00,460.7,461.56,460.54,461.56,3944.0,441.5827,442.407,441.4293,442.407,3944.0
2021-05-24 15:00:00,461.62,461.87,461.06,461.39,4777.0,442.4645,442.7041,441.9277,442.244,4777.0
2021-05-24 15:30:00,461.39,461.56,459.67,460.01,17441.0,442.244,442.407,440.5954,440.9213,17441.0
2021-05-25 09:30:00,460.26,461.4,460.26,461.4,2490.0,441.1609,442.2536,441.1609,442.2536,2490.0
2021-05-25 10:00:00,461.4,461.4,459.69,460.33,10841.0,442.2536,442.2536,440.6146,441.228,10841.0
2021-05-25 10:30:00,460.6,461.21,459.65,460.37,4221.0,441.4868,442.0715,440.5762,441.2664,4221.0
2021-05-25 11:00:00,460.09,461.69,459.39,461.5,3861.0,440.998,442.5316,440.327,442.3495,3861.0
2021-05-25 11:30:00,461.32,461.41,459.94,459.94,5605.0,442.177,442.2632,440.8542,440.8542,5605.0
2021-05-25 12:00:00,460.2,460.32,459.96,460.09,2548.0,441.1034,441.2184,440.8734,440.998,2548.0
2021-05-25 12:30:00,459.94,460.66,459.76,460.35,6141.0,440.8542,441.5443,440.6817,441.2472,6141.0
2021-05-25 13:00:00,460.55,460.56,459.31,460.15,3267.0,441.4389,441.4485,440.2504,441.0555,3267.0
2021-05-25 13:30:00,459.75,460.09,459.42,459.71,3393.0,440.6721,440.998,440.3558,440.6338,3393.0
2021-05-25 14:00:00,459.74,460.01,459.46,459.69,3966.0,440.6625,440.9213,440.3941,440.6146,3966.0
2021-05-25 14:30:00,459.75,459.76,458.94,458.94,2712.0,440.6721,440.6817,439.8957,439.8957,2712.0
2021-05-25 15:00:00,458.76,461.52,458.73,461.04,7276.0,439.7232,442.3687,439.6944,441.9086,7276.0
2021-05-25 15:30:00,460.17,461.05,458.96,460.81,16968.0,441.0747,441.9182,439.9149,441.6881,16968.0
2021-05-26 09:30:00,460.12,463.43,460.12,461.64,5268.0,441.0267,444.1994,441.0267,442.4837,5268.0
2021-05-26 10:00:00,460.64,461.21,460.11,460.16,2420.0,441.5252,442.0715,441.0172,441.0651,2420.0
2021-05-26 10:30:00,459.67,460.19,457.97,458.16,4402.0,440.5954,441.0938,438.966,439.1481,4402.0
2021-05-26 11:00:00,458.33,459.13,456.96,458.14,7214.0,439.311,440.0778,437.9979,439.1289,7214.0
2021-05-26 11:30:00,458.36,459.86,457.92,459.86,6303.0,439.3398,440.7775,438.918,440.7775,6303.0
2021-05-26 12:00:00,459.61,461.23,459.46,461.12,1402.0,440.5379,442.0907,440.3941,441.9852,1402.0
2021-05-26 12:30:00,461.2,461.53,460.93,461.38,2076.0,442.0619,442.3782,441.8031,442.2345,2076.0
2021-05-26 13:00:00,461.27,462.53,460.93,462.27,3202.0,442.129,443.3367,441.8031,443.0875,3202.0
2021-05-26 13:30:00,462.26,462.3,461.17,461.42,3542.0,443.0779,443.1163,442.0332,442.2728,3542.0
2021-05-26 14:00:00,461.19,461.54,460.88,461.54,2310.0,442.0523,442.3878,441.7552,442.3878,2310.0
2021-05-26 14:30:00,461.53,461.63,460.6,460.6,2503.0,442.3782,442.4741,441.4868,441.4868,2503.0
2021-05-26 15:00:00,460.6,460.79,459.96,460.43,3800.0,441.4868,441.6689,440.8734,441.3239,3800.0
2021-05-26 15:30:00,460.58,460.85,459.78,460.65,15574.0,441.4677,441.7265,440.7009,441.5348,15574.0
2021-05-27 09:30:00,465.0,465.7,461.46,461.7,9814.0,445.7042,446.3752,442.3111,442.5412,9814.0
2021-05-27 10:00:00,462.02,462.27,460.12,461.3,8699.0,442.8479,443.0875,441.0267,442.1578,8699.0
2021-05-27 10:30:00,461.3,461.3,460.43,460.67,6323.0,442.1578,442.1578,441.3239,441.5539,6323.0
2021-05-27 11:00:00,460.96,460.96,460.3,460.79,7769.0,441.8319,441.8319,441.1993,441.6689,7769.0
2021-05-27 11:30:00,460.8,461.39,460.38,461.21,12844.0,441.6785,442.244,441.276,442.0715,12844.0
2021-05-27 12:00:00,461.3,462.22,460.77,461.35,6207.0,442.1578,443.0396,441.6498,442.2057,6207.0
2021-05-27 12:30:00,461.52,462.35,460.63,462.04,9791.0,442.3687,443.1642,441.5156,442.8671,9791.0
2021-05-27 13:00:00,461.62,462.04,461.49,461.86,1941.0,442.4645,442.8671,442.3399,442.6945,1941.0
2021-05-27 13:30:00,462.03,462.05,461.03,461.71,2806.0,442.8575,442.8767,441.899,442.5508,2806.0
2021-05-27 14:00:00,461.58,461.77,461.24,461.77,2300.0,442.4262,442.6083,442.1003,442.6083,2300.0
2021-05-27 14:30:00,461.77,462.23,461.25,461.77,3278.0,442.6083,443.0492,442.1099,442.6083,3278.0
2021-05-27 15:00:00,461.58,461.82,460.77,461.04,4419.0,442.4262,442.6562,441.6498,441.9086,4419.0
2021-05-27 15:30:00,460.98,461.06,458.85,459.12,46684.0,441.8511,441.9277,439.8094,440.0682,46684.0
2021-05-28 09:30:00,462.0,464.14,462.0,463.12,10241.0,442.8287,444.8799,442.8287,443.9023,10241.0
2021-05-28 10:00:00,463.84,464.24,462.73,464.13,5107.0,444.5924,444.9758,443.5284,444.8703,5107.0
2021-05-28 10:30:00,464.34,464.34,463.19,463.52,2627.0,445.0716,445.0716,443.9694,444.2857,2627.0
2021-05-28 11:00:00,463.23,463.65,462.7,463.6,2100.0,444.0077,444.4103,443.4997,444.3623,2100.0
2021-05-28 11:30:00,463.42,463.85,462.82,463.13,3200.0,444.1898,444.602,443.6147,443.9118,3200.0
2021-05-28 12:00:00,462.86,463.15,462.14,463.15,2421.0,443.653,443.931,442.9629,443.931,2421.0
2021-05-28 12:30:00,463.16,463.16,461.83,461.97,1702.0,443.9406,443.9406,442.6658,442.8,1702.0
2021-05-28 13:00:00,462.1,462.62,462.09,462.37,1600.0,442.9246,443.423,442.915,443.1834,1600.0
2021-05-28 13:30:00,462.7,463.4,462.36,463.4,1912.0,443.4997,444.1706,443.1738,444.1706,1912.0
2021-05-28 14:00:00,462.89,463.0,461.64,462.05,5382.0,443.6818,443.7872,442.4837,442.8767,5382.0
2021-05-28 14:30:00,461.86,462.58,461.85,462.58,2186.0,442.6945,443.3847,442.685,443.3847,2186.0
2021-05-28 15:00:00,462.58,462.85,462.56,462.58,2222.0,443.3847,443.6435,443.3655,443.3847,2222.0
2021-05-28 15:30:00,462.58,463.06,461.97,462.48,15149.0,443.3847,443.8447,442.8,443.2888,15149.0
2021-06-01 09:30:00,467.33,469.44,465.19,465.8,14853.0,447.9376,449.96,445.8864,446.471,14853.0
2021-06-01 10:00:00,466.29,466.3,463.33,463.33,4309.0,446.9407,446.9503,444.1035,444.1035,4309.0
2021-06-01 10:30:00,463.33,463.51,462.31,462.81,5793.0,444.1035,444.2761,443.1259,443.6051,5793.0
2021-06-01 11:00:00,462.53,465.53,462.13,464.92,3455.0,443.3367,446.2123,442.9533,445.6276,3455.0
2021-06-01 11:30:00,464.85,465.69,464.65,464.91,3186.0,445.5605,446.3656,445.3688,445.618,3186.0
2021-06-01 12:00:00,465.0,465.03,463.98,464.01,1600.0,445.7042,445.733,444.7266,444.7553,1600.0
2021-06-01 12:30:00,464.04,464.48,463.33,463.33,3240.0,444.7841,445.2058,444.1035,444.1035,3240.0
2021-06-01 13:00:00,463.3,463.3,461.64,461.64,4162.0,444.0748,444.0748,442.4837,442.4837,4162.0
2021-06-01 13:30:00,461.47,462.06,461.39,461.75,4012.0,442.3207,442.8862,442.244,442.5891,4012.0
2021-06-01 14:00:00,461.69,462.95,461.68,462.68,2756.0,442.5316,443.7393,442.522,443.4805,2756.0
2021-06-01 14:30:00,463.05,464.94,462.72,464.47,3831.0,443.8352,445.6467,443.5189,445.1962,3831.0
2021-06-01 15:00:00,464.39,464.42,463.04,463.15,4215.0,445.1196,445.1483,443.8256,443.931,4215.0
2021-06-01 15:30:00,463.02,464.04,462.35,462.95,17105.0,443.8064,444.7841,443.1642,443.7393,17105.0
2021-06-02 09:30:00,462.57,463.17,460.27,462.22,6143.0,443.3751,443.9502,441.1705,443.0396,6143.0
2021-06-02 10:00:00,462.31,463.55,462.21,462.29,5378.0,443.1259,444.3144,443.03,443.1067,5378.0
2021-06-02 10:30:00,462.58,464.11,462.57,464.08,3377.0,443.3847,444.8512,443.3751,444.8224,3377.0
2021-06-02 11:00:00,464.15,466.0,463.75,465.84,7709.0,444.8895,446.6627,444.5061,446.5094,7709.0
2021-06-02 11:30:00,465.98,466.47,464.92,465.18,7626.0,446.6436,447.1132,445.6276,445.8768,7626.0
2021-06-02 12:00:00,464.56,464.56,462.7,462.81,4413.0,445.2825,445.2825,443.4997,443.6051,4413.0
2021-06-02 12:30:00,462.29,463.15,462.14,462.42,5432.0,443.1067,443.931,442.9629,443.2313,5432.0
2021-06-02 13:00:00,462.52,463.11,462.49,462.52,5250.0,443.3272,443.8927,443.2984,443.3272,5250.0
2021-06-02 13:30:00,462.49,463.95,462.49,463.95,3612.0,443.2984,444.6978,443.2984,444.6978,3612.0
2021-06-02 14:00:00,463.93,464.15,463.21,463.52,2056.0,444.6786,444.8895,443.9885,444.2857,2056.0
2021-06-02 14:30:00,463.25,463.27,462.61,462.75,1953.0,444.0269,444.046,443.4134,443.5476,1953.0
2021-06-02 15:00:00,462.69,462.92,461.78,461.9,8322.0,443.4901,443.7106,442.6179,442.7329,8322.0
2021-06-02 15:30:00,461.62,462.38,461.01,461.63,22095.0,442.4645,443.193,441.8798,442.4741,22095.0
2021-06-03 09:30:00,460.0,460.38,458.59,459.52,7562.0,440.9117,441.276,439.5602,440.4516,7562.0
2021-06-03 10:00:00,459.14,459.14,457.31,457.85,3602.0,440.0874,440.0874,438.3334,438.8509,3602.0
2021-06-03 10:30:00,458.18,462.21,458.18,462.21,1331.0,439.1672,443.03,439.1672,443.03,1331.0
2021-06-03 11:00:00,462.16,464.7,462.14,464.57,1801.0,442.9821,445.4167,442.9629,445.2921,1801.0
2021-06-03 11:30:00,464.36,464.63,463.77,464.34,4557.0,445.0908,445.3496,444.5253,445.0716,4557.0
2021-06-03 12:00:00,464.18,464.18,463.08,463.21,2898.0,444.9183,444.9183,443.8639,443.9885,2898.0
2021-06-03 12:30:00,463.51,463.51,462.38,462.74,1600.0,444.2761,444.2761,443.193,443.538,1600.0
2021-06-03 13:00:00,462.38,463.12,461.74,462.99,13977.0,443.193,443.9023,442.5795,443.7777,13977.0
2021-06-03 13:30:00,462.77,463.2,462.46,462.72,3136.0,443.5668,443.9789,443.2696,443.5189,3136.0
2021-06-03 14:00:00,462.85,463.24,462.33,463.24,4039.0,443.6435,444.0173,443.145,444.0173,4039.0
2021-06-03 14:30:00,463.38,463.42,463.14,463.31,1109.0,444.1515,444.1898,443.9214,444.0844,1109.0
2021-06-03 15:00:00,463.34,463.64,463.21,463.48,2251.0,444.1131,444.4007,443.9885,444.2473,2251.0
2021-06-03 15:30:00,463.52,464.22,463.03,463.36,13873.0,444.2857,444.9566,443.816,444.1323,13873.0
2021-06-04 09:30:00,465.9,466.78,463.27,463.72,6300.0,446.5669,447.4104,444.046,444.4774,6300.0
2021-06-04 10:00:00,464.15,464.15,462.08,462.08,3221.0,444.8895,444.8895,442.9054,442.9054,3221.0
2021-06-04 10:30:00,461.58,462.87,461.43,462.16,2400.0,442.4262,443.6626,442.2824,442.9821,2400.0
2021-06-04 11:00:00,462.43,463.11,461.27,462.04,10049.0,443.2409,443.8927,442.129,442.8671,10049.0
2021-06-04 11:30:00,462.14,462.67,461.46,461.46,2809.0,442.9629,443.4709,442.3111,442.3111,2809.0
2021-06-04 12:00:00,461.84,461.84,461.09,461.32,3016.0,442.6754,442.6754,441.9565,442.177,3016.0
2021-06-04 12:30:00,461.46,462.9,461.38,462.9,2025.0,442.3111,443.6914,442.2345,443.6914,2025.0
2021-06-04 13:00:00,463.17,463.25,462.74,462.92,1998.0,443.9502,444.0269,443.538,443.7106,1998.0
2021-06-04 13:30:00,463.2,463.74,463.0,463.47,2122.0,443.9789,444.4965,443.7872,444.2377,2122.0
2021-06-04 14:00:00,463.64,464.13,463.48,463.83,1718.0,444.4007,444.8703,444.2473,444.5828,1718.0
2021-06-04 14:30:00,463.99,464.83,463.99,464.47,1697.0,444.7362,445.5413,444.7362,445.1962,1697.0
2021-06-04 15:00:00,464.34,464.58,464.31,464.35,2736.0,445.0716,445.3017,445.0429,445.0812,2736.0
2021-06-04 15:30:00,464.54,465.63,464.48,464.66,14612.0,445.2633,446.3081,445.2058,445.3784,14612.0
2021-06-07 09:30:00,465.0,465.0,463.16,463.46,4917.0,445.7042,445.7042,443.9406,444.2281,4917.0
2021-06-07 10:00:00,463.13,463.57,461.38,461.48,7153.0,443.9118,444.3336,442.2345,442.3303,7153.0
2021-06-07 10:30:00,461.25,461.25,460.14,460.71,3806.0,442.1099,442.1099,441.0459,441.5923,3806.0
2021-06-07 11:00:00,460.52,461.32,459.98,461.31,3502.0,441.4101,442.177,440.8926,442.1674,3502.0
2021-06-07 11:30:00,461.59,461.59,459.33,460.33,9049.0,442.4357,442.4357,440.2695,441.228,9049.0
2021-06-07 12:00:00,460.65,461.42,460.25,460.25,12620.0,441.5348,442.2728,441.1514,441.1514,12620.0
2021-06-07 12:30:00,460.25,461.45,460.25,461.23,3190.0,441.1514,442.3016,441.1514,442.0907,3190.0
2021-06-07 13:00:00,461.34,462.0,461.32,461.8,3126.0,442.1961,442.8287,442.177,442.637,3126.0
2021-06-07 13:30:00,462.16,462.51,460.94,461.25,4761.0,442.9821,443.3176,441.8127,442.1099,4761.0
2021-06-07 14:00:00,461.31,461.92,460.23,460.47,3193.0,442.1674,442.7521,441.1322,441.3622,3193.0
2021-06-07 14:30:00,460.2,461.0,460.18,460.94,2617.0,441.1034,441.8702,441.0843,441.8127,2617.0
2021-06-07 15:00:00,460.92,461.14,459.48,459.72,6107.0,441.7935,442.0044,440.4133,440.6433,6107.0
2021-06-07 15:30:00,459.95,460.62,459.05,459.53,27927.0,440.8638,441.506,440.0011,440.4612,27927.0
2021-06-08 09:30:00,459.79,459.79,456.09,456.37,3820.0,440.7104,440.7104,437.164,437.4324,3820.0
2021-06-08 10:00:00,456.97,458.54,456.21,458.54,6815.0,438.0075,439.5123,437.279,439.5123,6815.0
2021-06-08 10:30:00,458.67,460.9,458.39,460.9,5938.0,439.6369,441.7744,439.3685,441.7744,5938.0
2021-06-08 11:00:00,460.98,461.03,459.39,459.98,4007.0,441.8511,441.899,440.327,440.8926,4007.0
2021-06-08 11:30:00,460.06,461.74,459.87,461.39,1644.0,440.9692,442.5795,440.7871,442.244,1644.0
2021-06-08 12:00:00,461.42,461.89,461.24,461.89,2481.0,442.2728,442.7233,442.1003,442.7233,2481.0
2021-06-08 12:30:00,461.91,462.19,461.55,461.89,2277.0,442.7425,443.0108,442.3974,442.7233,2277.0
2021-06-08 13:00:00,461.98,462.75,461.98,462.75,1102.0,442.8096,443.5476,442.8096,443.5476,1102.0
2021-06-08 13:30:00,462.54,463.21,462.28,462.55,1848.0,443.3463,443.9885,443.0971,443.3559,1848.0
2021-06-08 14:00:00,462.34,463.57,462.24,463.17,2768.0,443.1546,444.3336,443.0588,443.9502,2768.0
2021-06-08 14:30:00,463.22,463.22,462.7,463.03,1415.0,443.9981,443.9981,443.4997,443.816,1415.0
2021-06-08 15:00:00,463.14,463.41,463.01,463.34,2062.0,443.9214,444.1802,443.7968,444.1131,2062.0
2021-06-08 15:30:00,463.28,463.56,462.17,462.49,10831.0,444.0556,444.324,442.9917,443.2984,10831.0
2021-06-09 09:30:00,463.74,463.74,458.74,459.96,3204.0,444.4965,444.4965,439.704,440.8734,3204.0
2021-06-09 10:00:00,461.23,461.86,460.85,460.85,1570.0,442.0907,442.6945,441.7265,441.7265,1570.0
2021-06-09 10:30:00,461.04,461.63,460.86,461.29,4584.0,441.9086,442.4741,441.736,442.1482,4584.0
2021-06-09 11:00:00,460.71,461.01,459.9,461.01,915.0,441.5923,441.8798,440.8159,441.8798,915.0
2021-06-09 11:30:00,460.81,461.27,460.77,460.77,1716.0,441.6881,442.129,441.6498,441.6498,1716.0
2021-06-09 12:00:00,461.07,461.07,459.77,460.12,2404.0,441.9373,441.9373,440.6913,441.0267,2404.0
2021-06-09 12:30:00,459.95,460.2,459.92,460.02,1322.0,440.8638,441.1034,440.835,440.9309,1322.0
2021-06-09 13:00:00,459.92,460.83,459.92,460.41,2079.0,440.835,441.7073,440.835,441.3047,2079.0
2021-06-09 13:30:00,459.15,460.19,459.15,459.97,2351.0,440.097,441.0938,440.097,440.883,2351.0
2021-06-09 14:00:00,459.65,460.21,459.65,460.21,529.0,440.5762,441.113,440.5762,441.113,529.0
2021-06-09 14:30:00,460.66,461.01,459.91,460.1,4796.0,441.5443,441.8798,440.8255,441.0076,4796.0
2021-06-09 15:00:00,460.67,460.67,460.05,460.11,1510.0,441.5539,441.5539,440.9597,441.0172,1510.0
2021-06-09 15:30:00,460.02,460.04,458.54,458.55,16996.0,440.9309,440.9501,439.5123,439.5219,16996.0
2021-06-10 09:30:00,461.22,462.72,459.69,460.9,4478.0,442.0811,443.5189,440.6146,441.7744,4478.0
2021-06-10 10:00:00,460.95,461.31,458.98,459.91,2398.0,441.8223,442.1674,439.9341,440.8255,2398.0
2021-06-10 10:30:00,458.8,459.44,458.45,458.86,3848.0,439.7615,440.375,439.426,439.819,3848.0
2021-06-10 11:00:00,458.64,459.16,458.51,459.16,1703.0,439.6082,440.1066,439.4836,440.1066,1703.0
2021-06-10 11:30:00,458.96,459.92,458.5,459.64,3300.0,439.9149,440.835,439.474,440.5667,3300.0
2021-06-10 12:00:00,459.47,459.82,458.73,459.54,4859.0,440.4037,440.7392,439.6944,440.4708,4859.0
2021-06-10 12:30:00,460.02,461.28,460.02,461.28,1721.0,440.9309,442.1386,440.9309,442.1386,1721.0
2021-06-10 13:00:00,461.25,461.41,460.83,461.41,1901.0,442.1099,442.2632,441.7073,442.2632,1901.0
2021-06-10 13:30:00,461.17,461.37,460.34,460.89,2511.0,442.0332,442.2249,441.2376,441.7648,2511.0
2021-06-10 14:00:00,460.74,461.3,460.56,460.56,1801.0,441.621,442.1578,441.4485,441.4485,1801.0
2021-06-10 14:30:00,460.85,460.85,460.2,460.59,1500.0,441.7265,441.7265,441.1034,441.4772,1500.0
2021-06-10 15:00:00,460.66,460.79,459.93,459.94,3300.0,441.5443,441.6689,440.8446,440.8542,3300.0
2021-06-10 15:30:00,459.94,460.54,459.28,459.55,18395.0,440.8542,441.4293,440.2216,440.4804,18395.0
2021-06-11 09:30:00,461.32,462.74,460.53,461.2,3207.0,442.177,443.538,441.4197,442.0619,3207.0
2021-06-11 10:00:00,460.49,460.53,458.68,458.84,4036.0,441.3814,441.4197,439.6465,439.7999,4036.0
2021-06-11 10:30:00,458.79,459.42,458.05,459.31,4306.0,439.7519,440.3558,439.0426,440.2504,4306.0
2021-06-11 11:00:00,459.03,460.01,458.92,459.71,4304.0,439.982,440.9213,439.8765,440.6338,4304.0
2021-06-11 11:30:00,460.01,460.13,459.39,459.5,1710.0,440.9213,441.0363,440.327,440.4325,1710.0
2021-06-11 12:00:00,458.85,459.92,458.85,459.01,2475.0,439.8094,440.835,439.8094,439.9628,2475.0
2021-06-11 12:30:00,458.8,459.77,458.74,459.77,2602.0,439.7615,440.6913,439.704,440.6913,2602.0
2021-06-11 13:00:00,459.79,460.17,459.3,459.44,3122.0,440.7104,441.0747,440.2408,440.375,3122.0
2021-06-11 13:30:00,459.28,459.76,459.12,459.75,2864.0,440.2216,440.6817,440.0682,440.6721,2864.0
2021-06-11 14:00:00,459.92,460.14,459.39,459.63,2351.0,440.835,441.0459,440.327,440.5571,2351.0
2021-06-11 14:30:00,459.78,460.47,459.78,460.47,2700.0,440.7009,441.3622,440.7009,441.3622,2700.0
2021-06-11 15:00:00,460.32,460.5,459.1,459.1,4414.0,441.2184,441.391,440.0491,440.0491,4414.0
2021-06-11 15:30:00,459.34,459.58,458.38,459.57,19940.0,440.2791,440.5092,439.3589,440.4996,19940.0
2021-06-14 09:30:00,456.46,459.06,453.01,453.51,6386.0,437.5186,440.0107,434.2118,434.691,6386.0
2021-06-14 10:00:00,452.88,453.9,451.11,452.28,7046.0,434.0872,435.0649,432.3906,433.5121,7046.0
2021-06-14 10:30:00,452.38,454.5,452.38,454.5,1659.0,433.6079,435.64,433.6079,435.64,1659.0
2021-06-14 11:00:00,454.51,455.72,454.22,454.8,5462.0,435.6495,436.8093,435.3716,435.9275,5462.0
2021-06-14 11:30:00,454.19,455.04,453.98,455.04,1511.0,435.3428,436.1575,435.1415,436.1575,1511.0
2021-06-14 12:00:00,455.23,455.58,454.91,455.09,1704.0,436.3397,436.6751,436.0329,436.2055,1704.0
2021-06-14 12:30:00,455.23,455.46,454.47,454.54,1163.0,436.3397,436.5601,435.6112,435.6783,1163.0
2021-06-14 13:00:00,453.93,454.63,453.58,454.63,1100.0,435.0936,435.7646,434.7581,435.7646,1100.0
2021-06-14 13:30:00,454.61,455.39,454.5,454.55,2531.0,435.7454,436.493,435.64,435.6879,2531.0
2021-06-14 14:00:00,454.27,455.6,454.27,455.25,1479.0,435.4195,436.6943,435.4195,436.3588,1479.0
2021-06-14 14:30:00,454.79,454.95,454.23,454.47,5416.0,435.9179,436.0713,435.3812,435.6112,5416.0
2021-06-14 15:00:00,454.53,454.93,453.44,454.38,7710.0,435.6687,436.0521,434.6239,435.5249,7710.0
2021-06-14 15:30:00,454.43,456.67,454.06,454.98,37560.0,435.5729,437.7199,435.2182,436.1,37560.0
2021-06-15 09:30:00,454.63,454.63,451.08,452.04,7605.0,435.7646,435.7646,432.3619,433.282,7605.0
2021-06-15 10:00:00,453.21,455.3,452.83,455.3,5442.0,434.4035,436.4068,434.0393,436.4068,5442.0
2021-06-15 10:30:00,455.44,456.89,454.85,456.83,6979.0,436.5409,437.9308,435.9754,437.8733,6979.0
2021-06-15 11:00:00,456.91,457.94,456.66,457.72,3410.0,437.9499,438.9372,437.7103,438.7263,3410.0
2021-06-15 11:30:00,458.14,458.43,456.98,457.16,1076.0,439.1289,439.4069,438.017,438.1896,1076.0
2021-06-15 12:00:00,456.98,457.81,456.97,457.81,1806.0,438.017,438.8126,438.0075,438.8126,1806.0
2021-06-15 12:30:00,458.04,458.26,457.92,458.25,1039.0,439.0331,439.2439,438.918,439.2343,1039.0
2021-06-15 13:00:00,458.34,458.34,457.49,457.49,833.0,439.3206,439.3206,438.5059,438.5059,833.0
2021-06-15 13:30:00,457.4,458.69,457.4,458.3,4960.0,438.4196,439.6561,438.4196,439.2823,4960.0
2021-06-15 14:00:00,458.34,458.58,458.18,458.5,1423.0,439.3206,439.5507,439.1672,439.474,1423.0
2021-06-15 14:30:00,458.49,458.88,458.49,458.84,902.0,439.4644,439.8382,439.4644,439.7999,902.0
2021-06-15 15:00:00,458.53,458.53,457.76,457.97,2911.0,439.5027,439.5027,438.7647,438.966,2911.0
2021-06-15 15:30:00,457.79,458.72,457.44,458.72,10902.0,438.7934,439.6848,438.458,439.6848,10902.0
2021-06-16 09:30:00,459.54,459.54,456.0,457.31,3341.0,440.4708,440.4708,437.0777,438.3334,3341.0
2021-06-16 10:00:00,458.13,458.13,455.28,455.89,2791.0,439.1193,439.1193,436.3876,436.9723,2791.0
2021-06-16 10:30:00,456.02,456.66,455.59,455.72,2897.0,437.0969,437.7103,436.6847,436.8093,2897.0
2021-06-16 11:00:00,455.83,456.47,455.65,456.39,2239.0,436.9148,437.5282,436.7422,437.4515,2239.0
2021-06-16 11:30:00,456.36,456.69,455.54,456.44,4020.0,437.4228,437.7391,436.6368,437.4995,4020.0
2021-06-16 12:00:00,456.46,456.76,456.08,456.52,3401.0,437.5186,437.8062,437.1544,437.5761,3401.0
2021-06-16 12:30:00,456.42,456.63,454.19,454.2,3102.0,437.4803,437.6816,435.3428,435.3524,3102.0
2021-06-16 13:00:00,454.06,454.26,453.52,453.53,1900.0,435.2182,435.4099,434.7006,434.7102,1900.0
2021-06-16 13:30:00,453.47,453.47,451.57,452.45,2888.0,434.6527,434.6527,432.8315,433.675,2888.0
2021-06-16 14:00:00,451.87,452.12,450.09,450.87,7782.0,433.1191,433.3587,431.413,432.1606,7782.0
2021-06-16 14:30:00,450.22,450.99,449.32,450.99,4798.0,431.5376,432.2756,430.6749,432.2756,4798.0
2021-06-16 15:00:00,451.04,451.27,449.66,449.72,6761.0,432.3235,432.544,431.0008,431.0583,6761.0
2021-06-16 15:30:00,450.09,450.35,448.69,448.94,20426.0,431.413,431.6622,430.071,430.3107,20426.0
2021-06-17 09:30:00,449.72,449.86,447.02,447.1,9746.0,431.0583,431.1925,428.4703,428.547,9746.0
2021-06-17 10:00:00,446.08,447.17,441.87,442.22,7869.0,427.5694,428.6141,423.5341,423.8695,7869.0
2021-06-17 10:30:00,442.07,443.15,440.67,440.72,4907.0,423.7258,424.7609,422.3838,422.4318,4907.0
2021-06-17 11:00:00,440.36,440.56,439.33,439.74,5997.0,422.0867,422.2784,421.0995,421.4924,5997.0
2021-06-17 11:30:00,439.72,439.83,437.44,438.0,4563.0,421.4733,421.5787,419.2879,419.8246,4563.0
2021-06-17 12:00:00,438.11,438.57,437.0,437.79,7644.0,419.9301,420.371,418.8661,419.6234,7644.0
2021-06-17 12:30:00,438.0,439.61,437.76,439.31,2390.0,419.8246,421.3678,419.5946,421.0803,2390.0
2021-06-17 13:00:00,439.77,441.83,439.77,441.83,2330.0,421.5212,423.4957,421.5212,423.4957,2330.0
2021-06-17 13:30:00,441.59,442.17,441.09,441.25,3988.0,423.2657,423.8216,422.7864,422.9398,3988.0
2021-06-17 14:00:00,440.82,441.2,439.79,440.12,4422.0,422.5276,422.8919,421.5404,421.8567,4422.0
2021-06-17 14:30:00,440.0,440.6,438.68,438.73,8862.0,421.7417,422.3168,420.4764,420.5244,8862.0
2021-06-17 15:00:00,438.74,440.17,438.74,439.8,16430.0,420.5339,421.9046,420.5339,421.5499,16430.0
2021-06-17 15:30:00,439.89,441.73,439.89,440.97,27559.0,421.6362,423.3999,421.6362,422.6714,27559.0
2021-06-18 09:30:00,434.21,438.11,433.0,436.15,35354.0,416.1919,419.9301,415.0321,418.0514,35354.0
2021-06-18 10:00:00,436.55,437.49,434.44,436.81,7659.0,418.4348,419.3358,416.4124,418.684,7659.0
2021-06-18 10:30:00,436.37,437.75,436.28,436.69,5152.0,418.2623,419.585,418.176,418.569,5152.0
2021-06-18 11:00:00,435.32,436.91,435.32,436.54,2866.0,417.2559,418.7799,417.2559,418.4252,2866.0
2021-06-18 11:30:00,436.42,438.47,436.42,438.13,3080.0,418.3102,420.2751,418.3102,419.9492,3080.0
2021-06-18 12:00:00,438.26,439.18,437.61,437.84,3299.0,420.0739,420.9557,419.4508,419.6713,3299.0
2021-06-18 12:30:00,437.59,437.64,436.26,436.3,3166.0,419.4317,419.4796,418.1568,418.1952,3166.0
2021-06-18 13:00:00,436.59,437.94,436.5,437.31,4103.0,418.4732,419.7671,418.3869,419.1633,4103.0
2021-06-18 13:30:00,437.65,438.47,436.61,437.66,6007.0,419.4892,420.2751,418.4923,419.4988,6007.0
2021-06-18 14:00:00,437.82,438.13,437.32,437.69,7088.0,419.6521,419.9492,419.1729,419.5275,7088.0
2021-06-18 14:30:00,437.33,438.09,437.02,438.02,4403.0,419.1824,419.9109,418.8853,419.8438,4403.0
2021-06-18 15:00:00,438.05,439.11,437.75,438.34,7835.0,419.8726,420.8886,419.585,420.1505,7835.0
2021-06-18 15:30:00,438.67,439.15,436.38,436.53,32873.0,420.4668,420.9269,418.2719,418.4156,32873.0
2021-06-21 09:30:00,439.31,444.05,439.31,442.67,8353.0,421.0803,425.6236,421.0803,424.3009,8353.0
2021-06-21 10:00:00,442.75,447.11,442.75,445.99,5271.0,424.3775,428.5566,424.3775,427.4831,5271.0
2021-06-21 10:30:00,446.16,446.3,444.78,445.08,3763.0,427.646,427.7802,426.3233,426.6108,3763.0
2021-06-21 11:00:00,445.2,445.2,443.36,444.13,5090.0,426.7259,426.7259,424.9622,425.7003,5090.0
2021-06-21 11:30:00,444.76,445.36,444.42,444.42,3504.0,426.3041,426.8792,425.9782,425.9782,3504.0
2021-06-21 12:00:00,444.45,444.45,442.47,442.47,4510.0,426.007,426.007,424.1092,424.1092,4510.0
2021-06-21 12:30:00,442.84,443.71,442.84,443.61,1801.0,424.4638,425.2977,424.4638,425.2018,1801.0
2021-06-21 13:00:00,444.17,445.64,444.17,444.78,5237.0,425.7386,427.1476,425.7386,426.3233,5237.0
2021-06-21 13:30:00,445.01,446.0,444.97,445.38,3106.0,426.5438,427.4927,426.5054,426.8984,3106.0
2021-06-21 14:00:00,445.76,445.77,442.88,443.47,20649.0,427.2626,427.2722,424.5021,425.0677,20649.0
2021-06-21 14:30:00,443.53,443.69,443.04,443.5,2064.0,425.1252,425.2785,424.6555,425.0964,2064.0
2021-06-21 15:00:00,443.34,445.1,443.34,445.1,2286.0,424.9431,426.63,424.9431,426.63,2286.0
2021-06-21 15:30:00,444.93,445.27,444.36,444.86,13533.0,426.4671,426.793,425.9207,426.4,13533.0
2021-06-22 09:30:00,445.0,445.0,440.58,441.41,6115.0,426.5342,426.5342,422.2976,423.0931,6115.0
2021-06-22 10:00:00,442.92,445.6,442.92,443.97,8698.0,424.5405,427.1093,424.5405,425.5469,8698.0
2021-06-22 10:30:00,444.57,445.72,443.85,445.29,3804.0,426.122,427.2243,425.4319,426.8121,3804.0
2021-06-22 11:00:00,444.97,445.58,444.59,445.28,3145.0,426.5054,427.0901,426.1412,426.8026,3145.0
2021-06-22 11:30:00,445.02,445.23,444.13,444.43,2674.0,426.5533,426.7546,425.7003,425.9878,2674.0
2021-06-22 12:00:00,444.5,444.58,443.45,443.63,3594.0,426.0549,426.1316,425.0485,425.221,3594.0
2021-06-22 12:30:00,443.48,443.66,443.04,443.04,3726.0,425.0772,425.2498,424.6555,424.6555,3726.0
2021-06-22 13:00:00,443.0,443.42,442.73,443.36,3391.0,424.6172,425.0197,424.3584,424.9622,3391.0
2021-06-22 13:30:00,443.22,443.38,442.62,442.91,4497.0,424.828,424.9814,424.2529,424.5309,4497.0
2021-06-22 14:00:00,442.9,443.21,442.57,442.72,4249.0,424.5213,424.8184,424.205,424.3488,4249.0
2021-06-22 14:30:00,443.04,443.82,442.38,442.42,4333.0,424.6555,425.4031,424.0229,424.0612,4333.0
2021-06-22 15:00:00,442.43,443.59,442.3,443.59,5598.0,424.0708,425.1827,423.9462,425.1827,5598.0
2021-06-22 15:30:00,443.77,443.92,442.31,442.76,25357.0,425.3552,425.499,423.9558,424.3871,25357.0
2021-06-23 09:30:00,441.91,441.91,438.37,440.0,9206.0,423.5724,423.5724,420.1793,421.7417,9206.0
2021-06-23 10:00:00,439.94,443.37,439.69,443.37,5504.0,421.6841,424.9718,421.4445,424.9718,5504.0
2021-06-23 10:30:00,443.12,443.82,442.26,443.82,4242.0,424.7322,425.4031,423.9079,425.4031,4242.0
2021-06-23 11:00:00,443.83,444.39,443.06,443.88,3572.0,425.4127,425.9495,424.6747,425.4606,3572.0
2021-06-23 11:30:00,444.0,444.52,443.87,444.32,2379.0,425.5757,426.0741,425.4511,425.8824,2379.0
2021-06-23 12:00:00,444.53,445.34,444.15,444.99,4781.0,426.0837,426.8601,425.7194,426.5246,4781.0
2021-06-23 12:30:00,445.12,445.83,444.68,444.68,4007.0,426.6492,427.3297,426.2274,426.2274,4007.0
2021-06-23 13:00:00,444.68,447.45,444.68,447.45,4724.0,426.2274,428.8825,426.2274,428.8825,4724.0
2021-06-23 13:30:00,447.45,447.85,446.97,447.14,6044.0,428.8825,429.2659,428.4224,428.5854,6044.0
2021-06-23 14:00:00,447.13,447.23,446.59,447.2,8104.0,428.5758,428.6716,428.0582,428.6429,8104.0
2021-06-23 14:30:00,447.41,447.41,446.2,446.8,7611.0,428.8442,428.8442,427.6844,428.2595,7611.0
2021-06-23 15:00:00,446.62,446.74,445.97,446.45,12467.0,428.0869,428.202,427.4639,427.924,12467.0
2021-06-23 15:30:00,446.1,446.14,443.75,444.27,37972.0,427.5885,427.6269,425.336,425.8345,37972.0
2021-06-24 09:30:00,446.1,446.46,443.41,443.41,5134.0,427.5885,427.9336,425.0101,425.0101,5134.0
2021-06-24 10:00:00,443.12,445.04,442.45,445.04,10179.0,424.7322,426.5725,424.09,426.5725,10179.0
2021-06-24 10:30:00,444.84,445.63,443.73,444.12,14333.0,426.3808,427.138,425.3169,425.6907,14333.0
2021-06-24 11:00:00,444.19,444.35,442.21,442.6,2655.0,425.7578,425.9111,423.8599,424.2338,2655.0
2021-06-24 11:30:00,442.76,442.92,442.3,442.41,1516.0,424.3871,424.5405,423.9462,424.0516,1516.0
2021-06-24 12:00:00,442.02,442.08,440.59,440.81,3452.0,423.6778,423.7353,422.3072,422.518,3452.0
2021-06-24 12:30:00,440.95,444.23,440.87,444.15,4227.0,422.6522,425.7961,422.5755,425.7194,4227.0
2021-06-24 13:00:00,444.11,445.13,444.06,444.4,2246.0,425.6811,426.6588,425.6332,425.9591,2246.0
2021-06-24 13:30:00,444.31,444.7,444.13,444.39,4254.0,425.8728,426.2466,425.7003,425.9495,4254.0
2021-06-24 14:00:00,444.31,444.42,443.02,443.61,4190.0,425.8728,425.9782,424.6363,425.2018,4190.0
2021-06-24 14:30:00,443.58,443.69,442.88,443.08,2982.0,425.1731,425.2785,424.5021,424.6938,2982.0
2021-06-24 15:00:00,443.09,443.09,442.29,442.63,4708.0,424.7034,424.7034,423.9366,424.2625,4708.0
2021-06-24 15:30:00,442.63,442.97,440.92,441.48,38681.0,424.2625,424.5884,422.6235,423.1602,38681.0
2021-06-25 09:30:00,443.63,443.87,442.45,443.47,3811.0,425.221,425.4511,424.09,425.0677,3811.0
2021-06-25 10:00:00,443.16,444.93,442.79,444.56,3987.0,424.7705,426.4671,424.4159,426.1124,3987.0
2021-06-25 10:30:00,444.58,445.0,444.2,444.76,2502.0,426.1316,426.5342,425.7674,426.3041,2502.0
2021-06-25 11:00:00,444.85,445.61,444.84,444.92,1643.0,426.3904,427.1189,426.3808,426.4575,1643.0
2021-06-25 11:30:00,445.47,445.56,444.81,444.85,1201.0,426.9847,427.0709,426.3521,426.3904,1201.0
2021-06-25 12:00:00,445.04,445.94,444.93,445.94,1100.0,426.5725,427.4352,426.4671,427.4352,1100.0
2021-06-25 12:30:00,445.79,445.8,445.08,445.08,1056.0,427.2914,427.301,426.6108,426.6108,1056.0
2021-06-25 13:00:00,444.68,445.03,444.56,445.01,1888.0,426.2274,426.5629,426.1124,426.5438,1888.0
2021-06-25 13:30:00,444.86,446.13,444.72,446.13,1539.0,426.4,427.6173,426.2658,427.6173,1539.0
2021-06-25 14:00:00,446.25,446.26,445.51,445.56,2875.0,427.7323,427.7419,427.023,427.0709,2875.0
2021-06-25 14:30:00,445.74,446.17,444.34,444.45,3667.0,427.2435,427.6556,425.9016,426.007,3667.0
2021-06-25 15:00:00,444.59,445.11,444.59,445.01,2609.0,426.1412,426.6396,426.1412,426.5438,2609.0
2021-06-25 15:30:00,444.85,445.12,442.38,442.94,38071.0,426.3904,426.6492,424.0229,424.5597,38071.0
2021-06-28 09:30:00,442.7,442.7,440.0,441.92,4109.0,424.3296,424.3296,421.7417,423.582,4109.0
2021-06-28 10:00:00,441.52,442.66,440.25,441.91,6459.0,423.1986,424.2913,421.9813,423.5724,6459.0
2021-06-28 10:30:00,442.13,443.41,440.85,443.22,3169.0,423.7833,425.0101,422.5564,424.828,3169.0
2021-06-28 11:00:00,443.21,443.46,440.85,440.85,4045.0,424.8184,425.0581,422.5564,422.5564,4045.0
2021-06-28 11:30:00,440.75,443.33,440.68,443.33,3430.0,422.4605,424.9335,422.3934,424.9335,3430.0
2021-06-28 12:00:00,443.19,443.45,442.17,442.17,2427.0,424.7993,425.0485,423.8216,423.8216,2427.0
2021-06-28 12:30:00,442.31,442.9,442.09,442.84,1437.0,423.9558,424.5213,423.7449,424.4638,1437.0
2021-06-28 13:00:00,442.45,443.2,442.24,443.03,2306.0,424.09,424.8089,423.8887,424.6459,2306.0
2021-06-28 13:30:00,443.08,444.3,443.08,444.1,1456.0,424.6938,425.8632,424.6938,425.6715,1456.0
2021-06-28 14:00:00,444.1,444.86,444.07,444.66,2734.0,425.6715,426.4,425.6428,426.2083,2734.0
2021-06-28 14:30:00,444.63,444.63,444.12,444.35,2384.0,426.1795,426.1795,425.6907,425.9111,2384.0
2021-06-28 15:00:00,444.45,444.52,443.31,444.39,6268.0,426.007,426.0741,424.9143,425.9495,6268.0
2021-06-28 15:30:00,444.58,444.6,443.6,443.85,14387.0,426.1316,426.1508,425.1923,425.4319,14387.0
2021-06-29 09:30:00,444.1,447.62,443.53,447.46,19379.0,425.6715,429.0454,425.1252,428.8921,19379.0
2021-06-29 10:00:00,446.76,448.04,446.35,447.96,2991.0,428.2211,429.448,427.8281,429.3713,2991.0
2021-06-29 10:30:00,447.82,448.18,446.47,447.75,2530.0,429.2371,429.5822,427.9432,429.1701,2530.0
2021-06-29 11:00:00,448.06,448.77,447.9,448.35,1700.0,429.4672,430.1477,429.3138,429.7452,1700.0
2021-06-29 11:30:00,448.16,448.16,447.8,447.8,400.0,429.563,429.563,429.218,429.218,400.0
2021-06-29 12:00:00,447.76,448.06,447.67,448.06,891.0,429.1796,429.4672,429.0934,429.4672,891.0
2021-06-29 12:30:00,447.23,447.59,447.13,447.2,1049.0,428.6716,429.0167,428.5758,428.6429,1049.0
2021-06-29 13:00:00,446.45,447.05,446.45,446.76,1726.0,427.924,428.4991,427.924,428.2211,1726.0
2021-06-29 13:30:00,446.78,447.35,446.77,447.3,2435.0,428.2403,428.7867,428.2307,428.7387,2435.0
2021-06-29 14:00:00,447.31,448.29,447.18,448.16,4397.0,428.7483,429.6876,428.6237,429.563,4397.0
2021-06-29 14:30:00,447.95,448.0,447.14,447.5,2429.0,429.3618,429.4097,428.5854,428.9304,2429.0
2021-06-29 15:00:00,447.46,447.99,447.2,447.99,3667.0,428.8921,429.4001,428.6429,429.4001,3667.0
2021-06-29 15:30:00,447.87,448.65,446.91,448.31,22299.0,429.2851,430.0327,428.3649,429.7068,22299.0
2021-06-30 09:30:00,449.01,450.38,445.92,447.96,29163.0,430.3778,431.6909,427.416,429.3713,29163.0
2021-06-30 10:00:00,448.43,448.84,445.29,446.45,7668.0,429.8218,430.2148,426.8121,427.924,7668.0
2021-06-30 10:30:00,446.58,446.58,440.44,440.55,13489.0,428.0486,428.0486,422.1634,422.2688,13489.0
2021-06-30 11:00:00,441.12,441.12,438.28,438.53,23615.0,422.8152,422.8152,420.093,420.3326,23615.0
2021-06-30 11:30:00,438.82,440.4,438.42,438.71,20185.0,420.6106,422.1251,420.2272,420.5052,20185.0
2021-06-30 12:00:00,438.71,441.08,437.57,441.08,20480.0,420.5052,422.7768,419.4125,422.7768,20480.0
2021-06-30 12:30:00,441.57,442.48,440.12,440.54,12265.0,423.2465,424.1187,421.8567,422.2592,12265.0
2021-06-30 13:00:00,440.45,440.47,439.18,439.53,4012.0,422.173,422.1921,420.9557,421.2912,4012.0
2021-06-30 13:30:00,439.56,440.38,439.43,440.38,4918.0,421.3199,422.1059,421.1953,422.1059,4918.0
2021-06-30 14:00:00,440.09,440.58,439.57,439.74,7470.0,421.8279,422.2976,421.3295,421.4924,7470.0
2021-06-30 14:30:00,439.66,440.35,439.34,439.69,6888.0,421.4158,422.0771,421.109,421.4445,6888.0
2021-06-30 15:00:00,439.87,440.2,438.03,438.23,15227.0,421.617,421.9334,419.8534,420.0451,15227.0
2021-06-30 15:30:00,438.28,439.16,436.76,438.49,131181.0,420.093,420.9365,418.6361,420.2943,131181.0
2021-07-01 09:30:00,442.62,444.29,439.79,439.84,22972.0,424.2529,425.8536,421.5404,421.5883,22972.0
2021-07-01 10:00:00,439.97,441.89,439.97,441.17,7876.0,421.7129,423.5532,421.7129,422.8631,7876.0
2021-07-01 10:30:00,441.51,443.54,441.51,443.33,6396.0,423.189,425.1348,423.189,424.9335,6396.0
2021-07-01 11:00:00,443.19,444.37,442.6,444.25,7521.0,424.7993,425.9303,424.2338,425.8153,7521.0
2021-07-01 11:30:00,444.29,444.51,443.18,443.25,7237.0,425.8536,426.0645,424.7897,424.8568,7237.0
2021-07-01 12:00:00,443.37,444.12,443.23,444.03,7385.0,424.9718,425.6907,424.8376,425.6044,7385.0
2021-07-01 12:30:00,444.08,444.95,444.06,444.6,5343.0,425.6523,426.4862,425.6332,426.1508,5343.0
2021-07-01 13:00:00,445.23,445.76,445.01,445.29,6671.0,426.7546,427.2626,426.5438,426.8121,6671.0
2021-07-01 13:30:00,445.21,445.79,445.04,445.23,5830.0,426.7355,427.2914,426.5725,426.7546,5830.0
2021-07-01 14:00:00,445.22,445.22,444.1,444.3,6306.0,426.745,426.745,425.6715,425.8632,6306.0
2021-07-01 14:30:00,444.12,444.15,443.77,444.14,3608.0,425.6907,425.7194,425.3552,425.7099,3608.0
2021-07-01 15:00:00,444.06,444.6,443.71,444.3,8161.0,425.6332,426.1508,425.2977,425.8632,8161.0
2021-07-01 15:30:00,444.57,444.86,443.91,444.73,31024.0,426.122,426.4,425.4894,426.2754,31024.0
2021-07-02 09:30:00,444.66,445.51,443.4,443.87,4050.0,426.2083,427.023,425.0006,425.4511,4050.0
2021-07-02 10:00:00,443.13,445.95,443.13,445.54,2511.0,424.7418,427.4447,424.7418,427.0518,2511.0
2021-07-02 10:30:00,445.79,447.67,445.79,446.26,3412.0,427.2914,429.0934,427.2914,427.7419,3412.0
2021-07-02 11:00:00,446.5,447.88,445.72,447.67,4385.0,427.9719,429.2947,427.2243,429.0934,4385.0
2021-07-02 11:30:00,447.54,447.78,446.26,446.96,6892.0,428.9688,429.1988,427.7419,428.4128,6892.0
2021-07-02 12:00:00,446.77,446.98,446.13,446.8,4445.0,428.2307,428.432,427.6173,428.2595,4445.0
2021-07-02 12:30:00,446.79,448.25,446.78,447.97,4262.0,428.2499,429.6493,428.2403,429.3809,4262.0
2021-07-02 13:00:00,448.3,448.47,448.08,448.41,3315.0,429.6972,429.8602,429.4864,429.8027,3315.0
2021-07-02 13:30:00,448.51,448.84,448.16,448.75,4046.0,429.8985,430.2148,429.563,430.1286,4046.0
2021-07-02 14:00:00,448.69,449.17,448.08,448.22,2503.0,430.071,430.5311,429.4864,429.6206,2503.0
2021-07-02 14:30:00,448.11,448.28,447.2,447.2,3281.0,429.5151,429.6781,428.6429,428.6429,3281.0
2021-07-02 15:00:00,447.37,447.61,447.14,447.15,3315.0,428.8058,429.0359,428.5854,428.595,3315.0
2021-07-02 15:30:00,447.14,447.74,446.36,446.71,22357.0,428.5854,429.1605,427.8377,428.1732,22357.0
2021-07-06 09:30:00,449.73,451.71,445.97,446.91,21512.0,431.0679,432.9657,427.4639,428.3649,21512.0
2021-07-06 10:00:00,447.03,447.03,441.3,442.0,11224.0,428.4799,428.4799,422.9877,423.6587,11224.0
2021-07-06 10:30:00,441.61,443.42,441.23,442.01,13643.0,423.2848,425.0197,422.9206,423.6682,13643.0
2021-07-06 11:00:00,442.17,442.17,438.79,440.14,14273.0,423.8216,423.8216,420.5819,421.8758,14273.0
2021-07-06 11:30:00,440.0,442.63,439.93,442.58,7934.0,421.7417,424.2625,421.6746,424.2146,7934.0
2021-07-06 12:00:00,442.9,445.34,442.27,443.67,6303.0,424.5213,426.8601,423.9175,425.2594,6303.0
2021-07-06 12:30:00,443.55,445.5,443.55,445.5,2310.0,425.1443,427.0134,425.1443,427.0134,2310.0
2021-07-06 13:00:00,445.42,445.56,444.56,445.56,3589.0,426.9367,427.0709,426.1124,427.0709,3589.0
2021-07-06 13:30:00,445.32,447.04,445.32,446.8,2881.0,426.8409,428.4895,426.8409,428.2595,2881.0
2021-07-06 14:00:00,446.9,447.66,446.35,446.55,5587.0,428.3553,429.0838,427.8281,428.0198,5587.0
2021-07-06 14:30:00,446.85,447.22,446.22,446.54,4058.0,428.3074,428.662,427.7035,428.0103,4058.0
2021-07-06 15:00:00,446.53,447.75,446.53,447.52,5766.0,428.0007,429.1701,428.0007,428.9496,5766.0
2021-07-06 15:30:00,447.44,448.3,446.96,447.18,27417.0,428.8729,429.6972,428.4128,428.6237,27417.0
2021-07-07 09:30:00,445.48,450.55,445.48,449.95,8995.0,426.9943,431.8539,426.9943,431.2788,8995.0
2021-07-07 10:00:00,450.32,450.82,448.28,449.64,5246.0,431.6334,432.1127,429.6781,430.9816,5246.0
2021-07-07 10:30:00,449.59,452.19,448.87,451.94,6152.0,430.9337,433.4258,430.2436,433.1862,6152.0
2021-07-07 11:00:00,452.27,456.6,452.26,456.19,13402.0,433.5025,437.6528,433.4929,437.2598,13402.0
2021-07-07 11:30:00,456.24,456.97,454.61,455.89,3318.0,437.3078,438.0075,435.7454,436.9723,3318.0
2021-07-07 12:00:00,456.2,456.87,455.91,456.12,3505.0,437.2694,437.9116,436.9914,437.1927,3505.0
2021-07-07 12:30:00,456.34,457.23,456.18,456.86,4280.0,437.4036,438.2567,437.2502,437.902,4280.0
2021-07-07 13:00:00,456.75,456.95,454.61,455.16,6605.0,437.7966,437.9883,435.7454,436.2726,6605.0
2021-07-07 13:30:00,455.41,456.36,455.41,456.16,950.0,436.5122,437.4228,436.5122,437.2311,950.0
2021-07-07 14:00:00,456.46,456.99,455.79,456.38,4553.0,437.5186,438.0266,436.8764,437.4419,4553.0
2021-07-07 14:30:00,456.16,457.27,456.16,457.27,3643.0,437.2311,438.295,437.2311,438.295,3643.0
2021-07-07 15:00:00,457.33,457.71,457.27,457.65,3616.0,438.3525,438.7168,438.295,438.6592,3616.0
2021-07-07 15:30:00,457.81,459.44,457.58,458.95,26538.0,438.8126,440.375,438.5921,439.9053,26538.0
2021-07-08 09:30:00,454.2,456.14,452.68,454.69,9728.0,435.3524,437.2119,433.8955,435.8221,9728.0
2021-07-08 10:00:00,453.9,453.9,447.9,447.97,5947.0,435.0649,435.0649,429.3138,429.3809,5947.0
2021-07-08 10:30:00,448.95,450.38,448.95,449.51,3118.0,430.3203,431.6909,430.3203,430.857,3118.0
2021-07-08 11:00:00,449.03,451.71,448.65,451.35,4482.0,430.3969,432.9657,430.0327,432.6207,4482.0
2021-07-08 11:30:00,451.76,453.54,451.35,452.83,1844.0,433.0137,434.7198,432.6207,434.0393,1844.0
2021-07-08 12:00:00,453.05,453.61,452.88,453.17,3912.0,434.2501,434.7869,434.0872,434.3651,3912.0
2021-07-08 12:30:00,453.27,454.34,453.27,454.25,1720.0,434.461,435.4866,434.461,435.4003,1720.0
2021-07-08 13:00:00,452.95,453.18,451.21,451.98,1812.0,434.1543,434.3747,432.4865,433.2245,1812.0
2021-07-08 13:30:00,451.55,451.55,449.35,449.35,2616.0,432.8124,432.8124,430.7037,430.7037,2616.0
2021-07-08 14:00:00,449.15,449.35,448.41,448.66,4734.0,430.512,430.7037,429.8027,430.0423,4734.0
2021-07-08 14:30:00,448.9,449.16,448.33,448.48,3117.0,430.2723,430.5215,429.726,429.8698,3117.0
2021-07-08 15:00:00,448.54,449.66,448.44,449.33,4171.0,429.9273,431.0008,429.8314,430.6845,4171.0
2021-07-08 15:30:00,449.53,450.01,447.75,449.64,17800.0,430.8762,431.3363,429.1701,430.9816,17800.0
2021-07-09 09:30:00,455.77,457.87,454.31,454.61,8744.0,436.8573,438.8701,435.4578,435.7454,8744.0
2021-07-09 10:00:00,455.36,457.75,454.47,456.49,2000.0,436.4643,438.7551,435.6112,437.5474,2000.0
2021-07-09 10:30:00,456.44,457.68,456.19,456.19,2659.0,437.4995,438.688,437.2598,437.2598,2659.0
2021-07-09 11:00:00,456.27,456.27,455.14,455.63,965.0,437.3365,437.3365,436.2534,436.7231,965.0
2021-07-09 11:30:00,455.7,457.32,455.7,455.94,2601.0,436.7902,438.3429,436.7902,437.0202,2601.0
2021-07-09 12:00:00,455.77,456.07,453.65,453.66,1233.0,436.8573,437.1448,434.8252,434.8348,1233.0
2021-07-09 12:30:00,453.73,454.43,453.48,454.35,1429.0,434.9019,435.5729,434.6623,435.4962,1429.0
2021-07-09 13:00:00,454.06,454.47,453.85,454.47,1400.0,435.2182,435.6112,435.0169,435.6112,1400.0
2021-07-09 13:30:00,454.7,455.5,454.36,455.06,1907.0,435.8317,436.5985,435.5058,436.1767,1907.0
2021-07-09 14:00:00,454.91,455.37,454.46,455.08,1459.0,436.0329,436.4739,435.6016,436.1959,1459.0
2021-07-09 14:30:00,455.03,455.43,454.95,455.29,1000.0,436.148,436.5314,436.0713,436.3972,1000.0
2021-07-09 15:00:00,455.39,456.23,455.38,456.22,2209.0,436.493,437.2982,436.4834,437.2886,2209.0
2021-07-09 15:30:00,456.17,456.93,455.44,456.72,11420.0,437.2407,437.9691,436.5409,437.7678,11420.0
2021-07-12 09:30:00,453.62,457.96,453.62,457.04,5295.0,434.7965,438.9564,434.7965,438.0746,5295.0
2021-07-12 10:00:00,457.06,457.9,456.13,456.19,4094.0,438.0937,438.8989,437.2023,437.2598,4094.0
2021-07-12 10:30:00,457.12,457.54,455.94,456.12,2426.0,438.1512,438.5538,437.0202,437.1927,2426.0
2021-07-12 11:00:00,456.16,456.5,455.02,456.14,2673.0,437.2311,437.557,436.1384,437.2119,2673.0
2021-07-12 11:30:00,455.55,455.69,454.51,455.08,1885.0,436.6464,436.7806,435.6495,436.1959,1885.0
2021-07-12 12:00:00,454.91,454.91,453.35,453.35,1462.0,436.0329,436.0329,434.5377,434.5377,1462.0
2021-07-12 12:30:00,453.69,453.99,453.22,453.24,1312.0,434.8636,435.1511,434.4131,434.4322,1312.0
2021-07-12 13:00:00,453.3,454.98,452.86,454.92,3435.0,434.4898,436.1,434.068,436.0425,3435.0
2021-07-12 13:30:00,455.04,455.9,455.02,455.58,3458.0,436.1575,436.9819,436.1384,436.6751,3458.0
2021-07-12 14:00:00,455.99,456.56,455.61,456.56,3799.0,437.0681,437.6145,436.7039,437.6145,3799.0
2021-07-12 14:30:00,456.42,456.74,455.94,456.59,6181.0,437.4803,437.787,437.0202,437.6432,6181.0
2021-07-12 15:00:00,456.58,457.25,456.49,456.92,4537.0,437.6336,438.2758,437.5474,437.9595,4537.0
2021-07-12 15:30:00,457.01,458.38,456.89,457.8,15166.0,438.0458,439.3589,437.9308,438.803,15166.0
2021-07-13 09:30:00,457.38,457.38,453.39,455.43,7000.0,438.4004,438.4004,434.576,436.5314,7000.0
2021-07-13 10:00:00,455.05,459.24,454.71,458.19,4248.0,436.1671,440.1833,435.8412,439.1768,4248.0
2021-07-13 10:30:00,458.41,459.07,457.17,457.17,6354.0,439.3877,440.0203,438.1992,438.1992,6354.0
2021-07-13 11:00:00,456.61,456.61,455.45,456.01,5308.0,437.6624,437.6624,436.5505,437.0873,5308.0
2021-07-13 11:30:00,455.22,455.48,454.39,454.98,4128.0,436.3301,436.5793,435.5345,436.1,4128.0
2021-07-13 12:00:00,454.81,454.98,453.87,454.98,7897.0,435.9371,436.1,435.0361,436.1,7897.0
2021-07-13 12:30:00,454.89,455.03,454.28,454.67,4980.0,436.0138,436.148,435.4291,435.8029,4980.0
2021-07-13 13:00:00,454.81,455.48,454.66,455.33,8165.0,435.9371,436.5793,435.7933,436.4355,8165.0
2021-07-13 13:30:00,455.4,455.86,455.3,455.79,3340.0,436.5026,436.9435,436.4068,436.8764,3340.0
2021-07-13 14:00:00,455.43,455.96,455.25,455.48,5134.0,436.5314,437.0394,436.3588,436.5793,5134.0
2021-07-13 14:30:00,455.5,455.5,454.82,455.13,3255.0,436.5985,436.5985,435.9467,436.2438,3255.0
2021-07-13 15:00:00,455.05,455.21,453.64,454.76,7602.0,436.1671,436.3205,434.8156,435.8892,7602.0
2021-07-13 15:30:00,454.85,455.84,454.31,455.15,26117.0,435.9754,436.9243,435.4578,436.263,26117.0
2021-07-14 09:30:00,457.56,459.21,456.71,457.0,7741.0,438.573,440.1545,437.7582,438.0362,7741.0
2021-07-14 10:00:00,456.81,456.81,454.1,454.59,5526.0,437.8541,437.8541,435.2566,435.7262,5526.0
2021-07-14 10:30:00,453.81,455.9,453.8,455.55,2900.0,434.9786,436.9819,434.969,436.6464,2900.0
2021-07-14 11:00:00,454.54,454.65,453.68,453.68,2502.0,435.6783,435.7837,434.854,434.854,2502.0
2021-07-14 11:30:00,453.75,454.56,453.59,454.56,2939.0,434.9211,435.6975,434.7677,435.6975,2939.0
2021-07-14 12:00:00,454.65,456.61,454.65,456.61,3133.0,435.7837,437.6624,435.7837,437.6624,3133.0
2021-07-14 12:30:00,456.86,457.23,456.6,456.95,3370.0,437.902,438.2567,437.6528,437.9883,3370.0
2021-07-14 13:00:00,456.35,456.51,455.35,456.32,7331.0,437.4132,437.5665,436.4547,437.3844,7331.0
2021-07-14 13:30:00,456.56,457.37,456.38,456.67,3835.0,437.6145,438.3909,437.4419,437.7199,3835.0
2021-07-14 14:00:00,456.71,457.3,456.44,456.82,3211.0,437.7582,438.3238,437.4995,437.8637,3211.0
2021-07-14 14:30:00,457.02,457.02,456.29,456.59,3233.0,438.0554,438.0554,437.3557,437.6432,3233.0
2021-07-14 15:00:00,456.54,456.88,456.15,456.57,6351.0,437.5953,437.9212,437.2215,437.6241,6351.0
2021-07-14 15:30:00,456.25,457.81,456.25,457.19,39562.0,437.3173,438.8126,437.3173,438.2183,39562.0
2021-07-15 09:30:00,454.81,459.54,454.8,458.05,6446.0,435.9371,440.4708,435.9275,439.0426,6446.0
2021-07-15 10:00:00,458.58,459.41,457.21,457.63,41207.0,439.5507,440.3462,438.2375,438.6401,41207.0
2021-07-15 10:30:00,457.63,461.0,457.63,459.02,7690.0,438.6401,441.8702,438.6401,439.9724,7690.0
2021-07-15 11:00:00,458.74,458.74,457.15,457.46,4014.0,439.704,439.704,438.18,438.4771,4014.0
2021-07-15 11:30:00,457.47,458.95,457.46,458.4,5147.0,438.4867,439.9053,438.4771,439.3781,5147.0
2021-07-15 12:00:00,458.26,458.51,457.19,457.44,2084.0,439.2439,439.4836,438.2183,438.458,2084.0
2021-07-15 12:30:00,457.23,458.7,457.22,458.04,3959.0,438.2567,439.6657,438.2471,439.0331,3959.0
2021-07-15 13:00:00,457.88,458.56,457.01,457.38,4959.0,438.8797,439.5315,438.0458,438.4004,4959.0
2021-07-15 13:30:00,457.07,457.19,456.42,457.01,2683.0,438.1033,438.2183,437.4803,438.0458,2683.0
2021-07-15 14:00:00,456.96,458.72,456.96,458.72,1680.0,437.9979,439.6848,437.9979,439.6848,1680.0
2021-07-15 14:30:00,458.83,459.01,458.23,458.85,2300.0,439.7903,439.9628,439.2152,439.8094,2300.0
2021-07-15 15:00:00,458.89,459.63,458.89,459.21,6269.0,439.8478,440.5571,439.8478,440.1545,6269.0
2021-07-15 15:30:00,459.08,459.22,457.32,457.45,27688.0,440.0299,440.1641,438.3429,438.4675,27688.0
2021-07-16 09:30:00,459.23,459.75,456.97,457.96,7364.0,440.1737,440.6721,438.0075,438.9564,7364.0
2021-07-16 10:00:00,458.31,458.88,455.2,455.2,6669.0,439.2919,439.8382,436.3109,436.3109,6669.0
2021-07-16 10:30:00,455.09,455.56,453.69,455.56,4994.0,436.2055,436.656,434.8636,436.656,4994.0
2021-07-16 11:00:00,455.95,456.73,455.68,456.43,3277.0,437.0298,437.7774,436.771,437.4899,3277.0
2021-07-16 11:30:00,456.79,458.02,456.79,458.0,2715.0,437.8349,439.0139,437.8349,438.9947,2715.0
2021-07-16 12:00:00,458.05,458.41,457.57,457.61,2438.0,439.0426,439.3877,438.5826,438.6209,2438.0
2021-07-16 12:30:00,457.35,457.57,456.65,456.65,2106.0,438.3717,438.5826,437.7007,437.7007,2106.0
2021-07-16 13:00:00,456.18,457.6,456.17,456.17,6027.0,437.2502,438.6113,437.2407,437.2407,6027.0
2021-07-16 13:30:00,455.57,455.57,454.46,455.11,3356.0,436.6656,436.6656,435.6016,436.2246,3356.0
2021-07-16 14:00:00,455.19,455.71,454.47,454.63,6347.0,436.3013,436.7997,435.6112,435.7646,6347.0
2021-07-16 14:30:00,454.37,454.65,452.93,452.94,9541.0,435.5153,435.7837,434.1351,434.1447,9541.0
2021-07-16 15:00:00,452.73,453.51,452.3,453.5,5149.0,433.9434,434.691,433.5312,434.6815,5149.0
2021-07-16 15:30:00,453.72,454.35,452.55,453.19,11234.0,434.8923,435.4962,433.7709,434.3843,11234.0
2021-07-19 09:30:00,448.47,450.68,446.17,449.27,9229.0,429.8602,431.9785,427.6556,430.627,9229.0
2021-07-19 10:00:00,448.75,450.84,447.58,448.77,10877.0,430.1286,432.1318,429.0071,430.1477,10877.0
2021-07-19 10:30:00,448.1,450.62,447.99,450.59,8048.0,429.5055,431.921,429.4001,431.8922,8048.0
2021-07-19 11:00:00,450.69,450.98,448.59,448.76,5213.0,431.9881,432.266,429.9752,430.1381,5213.0
2021-07-19 11:30:00,448.72,451.09,448.57,450.95,4314.0,430.0998,432.3715,429.956,432.2373,4314.0
2021-07-19 12:00:00,450.86,450.86,448.32,448.32,2667.0,432.151,432.151,429.7164,429.7164,2667.0
2021-07-19 12:30:00,448.23,448.86,447.71,448.74,4306.0,429.6301,430.234,429.1317,430.119,4306.0
2021-07-19 13:00:00,449.25,449.87,448.24,448.24,3620.0,430.6078,431.2021,429.6397,429.6397,3620.0
2021-07-19 13:30:00,448.19,448.19,447.1,447.45,4120.0,429.5918,429.5918,428.547,428.8825,4120.0
2021-07-19 14:00:00,447.64,447.77,446.8,447.35,1400.0,429.0646,429.1892,428.2595,428.7867,1400.0
2021-07-19 14:30:00,447.11,447.27,445.92,446.6,3265.0,428.5566,428.71,427.416,428.0678,3265.0
2021-07-19 15:00:00,446.35,447.71,446.17,447.71,4232.0,427.8281,429.1317,427.6556,429.1317,4232.0
2021-07-19 15:30:00,448.01,449.85,447.12,449.73,23894.0,429.4193,431.1829,428.5662,431.0679,23894.0
2021-07-20 09:30:00,451.88,455.77,451.88,455.77,3790.0,433.1287,436.8573,433.1287,436.8573,3790.0
2021-07-20 10:00:00,456.18,458.99,456.18,458.99,5058.0,437.2502,439.9436,437.2502,439.9436,5058.0
2021-07-20 10:30:00,458.9,459.0,457.75,458.34,3734.0,439.8574,439.9532,438.7551,439.3206,3734.0
2021-07-20 11:00:00,458.71,458.96,456.81,456.81,3500.0,439.6753,439.9149,437.8541,437.8541,3500.0
2021-07-20 11:30:00,457.12,458.49,457.03,458.46,2042.0,438.1512,439.4644,438.065,439.4356,2042.0
2021-07-20 12:00:00,458.74,459.28,458.43,458.93,2406.0,439.704,440.2216,439.4069,439.8861,2406.0
2021-07-20 12:30:00,459.22,459.77,458.91,459.51,3036.0,440.1641,440.6913,439.867,440.4421,3036.0
2021-07-20 13:00:00,459.12,459.12,457.73,457.92,2507.0,440.0682,440.0682,438.7359,438.918,2507.0
2021-07-20 13:30:00,458.09,458.39,457.75,458.28,2092.0,439.081,439.3685,438.7551,439.2631,2092.0
2021-07-20 14:00:00,458.51,459.17,458.29,458.29,4891.0,439.4836,440.1162,439.2727,439.2727,4891.0
2021-07-20 14:30:00,458.55,459.25,458.55,458.76,2038.0,439.5219,440.1928,439.5219,439.7232,2038.0
2021-07-20 15:00:00,458.8,460.24,458.65,459.3,4422.0,439.7615,441.1418,439.6177,440.2408,4422.0
2021-07-20 15:30:00,459.11,459.96,458.49,459.61,20023.0,440.0587,440.8734,439.4644,440.5379,20023.0
2021-07-21 09:30:00,461.17,464.19,461.17,462.72,2768.0,442.0332,444.9279,442.0332,443.5189,2768.0
2021-07-21 10:00:00,462.69,463.15,459.06,459.23,3915.0,443.4901,443.931,440.0107,440.1737,3915.0
2021-07-21 10:30:00,458.72,459.1,457.85,458.42,2800.0,439.6848,440.0491,438.8509,439.3973,2800.0
2021-07-21 11:00:00,458.79,458.94,457.44,457.6,3595.0,439.7519,439.8957,438.458,438.6113,3595.0
2021-07-21 11:30:00,457.58,458.33,457.46,458.29,2859.0,438.5921,439.311,438.4771,439.2727,2859.0
2021-07-21 12:00:00,458.15,458.16,456.4,456.4,4500.0,439.1385,439.1481,437.4611,437.4611,4500.0
2021-07-21 12:30:00,456.07,457.03,456.04,456.57,4835.0,437.1448,438.065,437.1161,437.6241,4835.0
2021-07-21 13:00:00,457.22,457.36,456.17,456.66,2419.0,438.2471,438.3813,437.2407,437.7103,2419.0
2021-07-21 13:30:00,457.02,457.18,456.61,457.0,2606.0,438.0554,438.2087,437.6624,438.0362,2606.0
2021-07-21 14:00:00,456.91,456.91,456.58,456.85,1017.0,437.9499,437.9499,437.6336,437.8924,1017.0
2021-07-21 14:30:00,457.04,458.05,457.04,458.05,1919.0,438.0746,439.0426,438.0746,439.0426,1919.0
2021-07-21 15:00:00,458.2,458.37,456.63,456.63,3201.0,439.1864,439.3494,437.6816,437.6816,3201.0
2021-07-21 15:30:00,456.64,458.63,456.63,457.39,25136.0,437.6912,439.5986,437.6816,438.41,25136.0
2021-07-22 09:30:00,457.86,459.92,454.64,454.64,4177.0,438.8605,440.835,435.7741,435.7741,4177.0
2021-07-22 10:00:00,453.76,455.67,453.33,454.58,2610.0,434.9307,436.7614,434.5185,435.7166,2610.0
2021-07-22 10:30:00,454.31,457.15,454.31,456.6,4564.0,435.4578,438.18,435.4578,437.6528,4564.0
2021-07-22 11:00:00,455.96,456.3,455.57,455.93,2274.0,437.0394,437.3653,436.6656,437.0106,2274.0
2021-07-22 11:30:00,455.66,455.89,454.39,455.24,1001.0,436.7518,436.9723,435.5345,436.3492,1001.0
2021-07-22 12:00:00,454.78,455.14,454.78,455.14,400.0,435.9083,436.2534,435.9083,436.2534,400.0
2021-07-22 12:30:00,455.0,455.39,455.0,455.26,1382.0,436.1192,436.493,436.1192,436.3684,1382.0
2021-07-22 13:00:00,454.93,455.34,454.81,455.11,2424.0,436.0521,436.4451,435.9371,436.2246,2424.0
2021-07-22 13:30:00,455.17,456.25,455.12,456.25,2110.0,436.2822,437.3173,436.2342,437.3173,2110.0
2021-07-22 14:00:00,456.47,456.47,455.33,455.59,2240.0,437.5282,437.5282,436.4355,436.6847,2240.0
2021-07-22 14:30:00,455.64,456.3,455.14,456.3,2489.0,436.7326,437.3653,436.2534,437.3653,2489.0
2021-07-22 15:00:00,456.11,456.31,454.73,454.73,2755.0,437.1831,437.3748,435.8604,435.8604,2755.0
2021-07-22 15:30:00,454.52,455.18,454.37,454.37,12152.0,435.6591,436.2917,435.5153,435.5153,12152.0
2021-07-23 09:30:00,458.15,458.15,453.86,453.93,4796.0,439.1385,439.1385,435.0265,435.0936,4796.0
2021-07-23 10:00:00,454.97,456.76,454.81,455.59,2854.0,436.0905,437.8062,435.9371,436.6847,2854.0
2021-07-23 10:30:00,455.33,456.37,454.94,456.36,2901.0,436.4355,437.4324,436.0617,437.4228,2901.0
2021-07-23 11:00:00,456.39,457.75,456.31,457.75,7350.0,437.4515,438.7551,437.3748,438.7551,7350.0
2021-07-23 11:30:00,457.92,458.07,456.38,456.38,2803.0,438.918,439.0618,437.4419,437.4419,2803.0
2021-07-23 12:00:00,456.05,456.5,456.0,456.23,2568.0,437.1256,437.557,437.0777,437.2982,2568.0
2021-07-23 12:30:00,456.71,457.02,456.42,457.02,882.0,437.7582,438.0554,437.4803,438.0554,882.0
2021-07-23 13:00:00,457.17,457.87,457.17,457.68,2436.0,438.1992,438.8701,438.1992,438.688,2436.0
2021-07-23 13:30:00,457.77,458.32,457.48,457.48,2036.0,438.7743,439.3014,438.4963,438.4963,2036.0
2021-07-23 14:00:00,457.7,458.32,457.43,458.32,2109.0,438.7072,439.3014,438.4484,439.3014,2109.0
2021-07-23 14:30:00,458.23,458.24,457.46,457.49,1400.0,439.2152,439.2248,438.4771,438.5059,1400.0
2021-07-23 15:00:00,457.69,457.71,456.86,457.06,4577.0,438.6976,438.7168,437.902,438.0937,4577.0
2021-07-23 15:30:00,457.93,459.33,457.93,458.82,8053.0,438.9276,440.2695,438.9276,439.7807,8053.0
2021-07-26 09:30:00,456.94,456.94,454.55,455.09,3192.0,437.9787,437.9787,435.6879,436.2055,3192.0
2021-07-26 10:00:00,454.73,454.73,453.13,454.35,4557.0,435.8604,435.8604,434.3268,435.4962,4557.0
2021-07-26 10:30:00,454.29,456.64,453.23,455.89,8017.0,435.4387,437.6912,434.4227,436.9723,8017.0
2021-07-26 11:00:00,455.83,457.54,455.83,457.35,2420.0,436.9148,438.5538,436.9148,438.3717,2420.0
2021-07-26 11:30:00,457.34,458.14,456.77,457.01,1930.0,438.3621,439.1289,437.8158,438.0458,1930.0
2021-07-26 12:00:00,456.82,457.1,456.69,456.94,1002.0,437.8637,438.1321,437.7391,437.9787,1002.0
2021-07-26 12:30:00,457.23,457.95,456.98,456.98,2696.0,438.2567,438.9468,438.017,438.017,2696.0
2021-07-26 13:00:00,457.04,457.64,456.69,456.7,1149.0,438.0746,438.6497,437.7391,437.7487,1149.0
2021-07-26 13:30:00,456.59,457.32,456.25,457.32,1916.0,437.6432,438.3429,437.3173,438.3429,1916.0
2021-07-26 14:00:00,457.5,457.99,457.34,457.95,1873.0,438.5155,438.9851,438.3621,438.9468,1873.0
2021-07-26 14:30:00,457.75,457.82,457.32,457.67,2219.0,438.7551,438.8222,438.3429,438.6784,2219.0
2021-07-26 15:00:00,457.86,458.08,456.9,457.34,4818.0,438.8605,439.0714,437.9404,438.3621,4818.0
2021-07-26 15:30:00,457.21,457.23,455.08,456.75,30571.0,438.2375,438.2567,436.1959,437.7966,30571.0
2021-07-27 09:30:00,456.09,456.09,451.96,455.23,5259.0,437.164,437.164,433.2054,436.3397,5259.0
2021-07-27 10:00:00,456.25,456.74,455.27,455.99,12733.0,437.3173,437.787,436.378,437.0681,12733.0
2021-07-27 10:30:00,456.4,458.52,456.21,458.52,3276.0,437.4611,439.4931,437.279,439.4931,3276.0
2021-07-27 11:00:00,458.18,458.78,456.03,456.38,2431.0,439.1672,439.7424,437.1065,437.4419,2431.0
2021-07-27 11:30:00,455.96,456.54,455.35,455.35,3369.0,437.0394,437.5953,436.4547,436.4547,3369.0
2021-07-27 12:00:00,454.76,454.78,453.19,453.49,4295.0,435.8892,435.9083,434.3843,434.6719,4295.0
2021-07-27 12:30:00,453.29,453.88,453.11,453.52,6415.0,434.4802,435.0457,434.3076,434.7006,6415.0
2021-07-27 13:00:00,453.55,454.59,453.54,454.5,2106.0,434.7294,435.7262,434.7198,435.64,2106.0
2021-07-27 13:30:00,454.45,454.99,454.27,454.37,3484.0,435.592,436.1096,435.4195,435.5153,3484.0
2021-07-27 14:00:00,454.43,455.47,454.34,455.45,4366.0,435.5729,436.5697,435.4866,436.5505,4366.0
2021-07-27 14:30:00,455.5,455.5,454.35,454.56,3680.0,436.5985,436.5985,435.4962,435.6975,3680.0
2021-07-27 15:00:00,454.62,455.31,454.56,455.17,4840.0,435.755,436.4163,435.6975,436.2822,4840.0
2021-07-27 15:30:00,455.33,457.18,455.08,456.17,21442.0,436.4355,438.2087,436.1959,437.2407,21442.0
2021-07-28 09:30:00,456.02,457.75,455.18,455.18,3514.0,437.0969,438.7551,436.2917,436.2917,3514.0
2021-07-28 10:00:00,455.1,455.1,450.81,451.55,6288.0,436.2151,436.2151,432.1031,432.8124,6288.0
2021-07-28 10:30:00,451.16,451.6,448.43,450.43,9599.0,432.4386,432.8603,429.8218,431.7388,9599.0
2021-07-28 11:00:00,450.64,451.35,450.25,450.6,6815.0,431.9401,432.6207,431.5663,431.9018,6815.0
2021-07-28 11:30:00,450.61,454.69,450.42,454.57,6003.0,431.9114,435.8221,431.7293,435.707,6003.0
2021-07-28 12:00:00,454.61,456.12,454.37,454.56,11128.0,435.7454,437.1927,435.5153,435.6975,11128.0
2021-07-28 12:30:00,454.15,454.88,452.69,452.78,5027.0,435.3045,436.0042,433.9051,433.9913,5027.0
2021-07-28 13:00:00,452.68,452.86,452.29,452.4,2513.0,433.8955,434.068,433.5217,433.6271,2513.0
2021-07-28 13:30:00,451.9,452.72,451.86,452.63,1700.0,433.1478,433.9338,433.1095,433.8476,1700.0
2021-07-28 14:00:00,453.27,455.21,452.46,454.97,2851.0,434.461,436.3205,433.6846,436.0905,2851.0
2021-07-28 14:30:00,454.92,456.29,454.84,455.69,4387.0,436.0425,437.3557,435.9658,436.7806,4387.0
2021-07-28 15:00:00,455.93,455.93,454.22,454.32,3711.0,437.0106,437.0106,435.3716,435.4674,3711.0
2021-07-28 15:30:00,454.56,454.96,453.58,453.58,19954.0,435.6975,436.0809,434.7581,434.7581,19954.0
2021-07-29 09:30:00,456.84,456.84,454.77,456.49,3646.0,437.8829,437.8829,435.8988,437.5474,3646.0
2021-07-29 10:00:00,455.92,460.67,455.92,458.56,11043.0,437.001,441.5539,437.001,439.5315,11043.0
2021-07-29 10:30:00,458.94,459.78,457.03,458.47,8312.0,439.8957,440.7009,438.065,439.4452,8312.0
2021-07-29 11:00:00,458.54,458.62,456.41,456.7,3879.0,439.5123,439.589,437.4707,437.7487,3879.0
2021-07-29 11:30:00,456.73,457.65,456.72,457.09,4051.0,437.7774,438.6592,437.7678,438.1225,4051.0
2021-07-29 12:00:00,456.73,457.87,456.63,457.73,3500.0,437.7774,438.8701,437.6816,438.7359,3500.0
2021-07-29 12:30:00,457.78,461.6,457.57,461.1,15452.0,438.7838,442.4453,438.5826,441.9661,15452.0
2021-07-29 13:00:00,460.93,461.0,459.47,459.94,10534.0,441.8031,441.8702,440.4037,440.8542,10534.0
2021-07-29 13:30:00,460.43,461.75,460.43,460.56,6614.0,441.3239,442.5891,441.3239,441.4485,6614.0
2021-07-29 14:00:00,460.54,461.42,460.46,461.16,7064.0,441.4293,442.2728,441.3526,442.0236,7064.0
2021-07-29 14:30:00,461.18,461.48,460.3,460.64,15214.0,442.0428,442.3303,441.1993,441.5252,15214.0
2021-07-29 15:00:00,460.71,461.48,459.68,461.26,15356.0,441.5923,442.3303,440.605,442.1194,15356.0
2021-07-29 15:30:00,461.32,461.72,459.87,461.3,40986.0,442.177,442.5604,440.7871,442.1578,40986.0
2021-07-30 09:30:00,431.69,452.0,431.69,446.33,30769.0,413.7765,433.2437,413.7765,427.809,30769.0
2021-07-30 10:00:00,446.59,451.08,445.16,445.71,30170.0,428.0582,432.3619,426.6875,427.2147,30170.0
2021-07-30 10:30:00,446.2,448.15,445.69,447.6,12056.0,427.6844,429.5535,427.1955,429.0263,12056.0
2021-07-30 11:00:00,447.55,453.21,447.05,450.35,22596.0,428.9784,434.4035,428.4991,431.6622,22596.0
2021-07-30 11:30:00,450.64,452.26,447.58,448.83,18485.0,431.9401,433.4929,429.0071,430.2052,18485.0
2021-07-30 12:00:00,448.8,449.5,445.0,446.0,13498.0,430.1765,430.8474,426.5342,427.4927,13498.0
2021-07-30 12:30:00,446.06,448.05,446.06,447.85,3478.0,427.5502,429.4576,427.5502,429.2659,3478.0
2021-07-30 13:00:00,447.64,448.29,446.26,446.49,8286.0,429.0646,429.6876,427.7419,427.9623,8286.0
2021-07-30 13:30:00,447.05,450.82,447.04,450.3,20548.0,428.4991,432.1127,428.4895,431.6142,20548.0
2021-07-30 14:00:00,450.3,450.3,447.65,447.66,8035.0,431.6142,431.6142,429.0742,429.0838,8035.0
2021-07-30 14:30:00,447.67,447.89,444.6,445.09,19248.0,429.0934,429.3042,426.1508,426.6204,19248.0
2021-07-30 15:00:00,445.23,446.69,444.79,445.56,12000.0,426.7546,428.154,426.3329,427.0709,12000.0
2021-07-30 15:30:00,445.74,446.36,443.47,445.12,34903.0,427.2435,427.8377,425.0677,426.6492,34903.0
2021-08-02 09:30:00,439.87,441.29,438.84,440.38,24348.0,421.617,422.9781,420.6298,422.1059,24348.0
2021-08-02 10:00:00,440.04,444.15,439.45,443.75,9580.0,421.78,425.7194,421.2145,425.336,9580.0
2021-08-02 10:30:00,444.05,444.05,442.36,442.37,8717.0,425.6236,425.6236,424.0037,424.0133,8717.0
2021-08-02 11:00:00,441.94,441.99,440.7,441.79,5593.0,423.6011,423.6491,422.4126,423.4574,5593.0
2021-08-02 11:30:00,441.88,442.21,440.29,440.29,5300.0,423.5436,423.8599,422.0196,422.0196,5300.0
2021-08-02 12:00:00,440.15,441.59,440.15,441.41,11880.0,421.8854,423.2657,421.8854,423.0931,11880.0
2021-08-02 12:30:00,441.54,442.91,441.54,442.3,4482.0,423.2177,424.5309,423.2177,423.9462,4482.0
2021-08-02 13:00:00,442.24,442.63,442.08,442.63,3900.0,423.8887,424.2625,423.7353,424.2625,3900.0
2021-08-02 13:30:00,442.71,443.55,441.59,441.77,11360.0,424.3392,425.1443,423.2657,423.4382,11360.0
2021-08-02 14:00:00,441.75,442.25,441.45,441.91,5150.0,423.419,423.8983,423.1315,423.5724,5150.0
2021-08-02 14:30:00,441.89,441.89,440.9,441.21,6067.0,423.5532,423.5532,422.6043,422.9014,6067.0
2021-08-02 15:00:00,441.2,441.61,440.9,441.48,8860.0,422.8919,423.2848,422.6043,423.1602,8860.0
2021-08-02 15:30:00,441.55,441.76,439.4,440.34,29835.0,423.2273,423.4286,421.1665,422.0675,29835.0
2021-08-03 09:30:00,444.29,444.68,439.39,441.47,10725.0,425.8536,426.2274,421.157,423.1507,10725.0
2021-08-03 10:00:00,442.78,446.23,442.78,446.07,6983.0,424.4063,427.7131,424.4063,427.5598,6983.0
2021-08-03 10:30:00,446.18,447.9,444.2,444.2,24088.0,427.6652,429.3138,425.7674,425.7674,24088.0
2021-08-03 11:00:00,444.3,444.86,443.97,444.37,18969.0,425.8632,426.4,425.5469,425.9303,18969.0
2021-08-03 11:30:00,444.44,445.38,444.09,445.38,13645.0,425.9974,426.8984,425.6619,426.8984,13645.0
2021-08-03 12:00:00,445.56,446.48,444.16,444.44,3862.0,427.0709,427.9528,425.729,425.9974,3862.0
2021-08-03 12:30:00,444.37,444.83,443.66,443.74,3417.0,425.9303,426.3712,425.2498,425.3265,3417.0
2021-08-03 13:00:00,444.08,445.61,443.94,445.61,2776.0,425.6523,427.1189,425.5182,427.1189,2776.0
2021-08-03 13:30:00,445.65,446.75,445.54,446.66,5241.0,427.1572,428.2116,427.0518,428.1253,5241.0
2021-08-03 14:00:00,446.73,447.27,444.96,445.0,7198.0,428.1924,428.71,426.4958,426.5342,7198.0
2021-08-03 14:30:00,445.16,446.0,444.85,446.0,4677.0,426.6875,427.4927,426.3904,427.4927,4677.0
2021-08-03 15:00:00,445.81,447.29,445.37,447.08,16168.0,427.3106,428.7291,426.8888,428.5279,16168.0
2021-08-03 15:30:00,446.83,446.83,444.51,445.95,30571.0,428.2882,428.2882,426.0645,427.4447,30571.0
2021-08-04 09:30:00,443.88,444.99,441.71,444.16,21309.0,425.4606,426.5246,423.3807,425.729,21309.0
2021-08-04 10:00:00,444.16,444.66,441.92,443.09,11613.0,425.729,426.2083,423.582,424.7034,11613.0
2021-08-04 10:30:00,442.65,443.66,440.84,440.84,14387.0,424.2817,425.2498,422.5468,422.5468,14387.0
2021-08-04 11:00:00,440.04,440.83,438.16,438.24,9024.0,421.78,422.5372,419.978,420.0547,9024.0
2021-08-04 11:30:00,437.97,438.31,437.41,437.41,5069.0,419.7959,420.1218,419.2591,419.2591,5069.0
2021-08-04 12:00:00,437.66,438.81,437.6,437.71,2862.0,419.4988,420.601,419.4412,419.5467,2862.0
2021-08-04 12:30:00,437.85,438.37,437.54,438.37,2845.0,419.6809,420.1793,419.3837,420.1793,2845.0
2021-08-04 13:00:00,438.28,438.7,438.07,438.32,3049.0,420.093,420.4956,419.8917,420.1314,3049.0
2021-08-04 13:30:00,438.25,438.84,438.01,438.44,5444.0,420.0643,420.6298,419.8342,420.2464,5444.0
2021-08-04 14:00:00,438.38,438.67,438.13,438.41,3170.0,420.1889,420.4668,419.9492,420.2176,3170.0
2021-08-04 14:30:00,438.68,439.1,438.48,438.84,8238.0,420.4764,420.879,420.2847,420.6298,8238.0
2021-08-04 15:00:00,438.84,440.23,438.67,440.23,13447.0,420.6298,421.9621,420.4668,421.9621,13447.0
2021-08-04 15:30:00,440.14,441.43,439.04,439.36,35574.0,421.8758,423.1123,420.8215,421.1282,35574.0
2021-08-05 09:30:00,442.48,444.16,441.62,444.0,5861.0,424.1187,425.729,423.2944,425.5757,5861.0
2021-08-05 10:00:00,444.15,444.34,440.62,440.66,7796.0,425.7194,425.9016,422.3359,422.3743,7796.0
2021-08-05 10:30:00,440.5,441.18,439.96,440.72,6582.0,422.2209,422.8727,421.7033,422.4318,6582.0
2021-08-05 11:00:00,440.88,441.08,439.0,439.01,3911.0,422.5851,422.7768,420.7831,420.7927,3911.0
2021-08-05 11:30:00,438.74,438.93,438.04,438.47,9666.0,420.5339,420.7161,419.863,420.2751,9666.0
2021-08-05 12:00:00,438.61,440.38,438.55,440.24,13760.0,420.4093,422.1059,420.3518,421.9717,13760.0
2021-08-05 12:30:00,440.4,440.59,439.1,439.12,8030.0,422.1251,422.3072,420.879,420.8982,8030.0
2021-08-05 13:00:00,439.16,440.3,439.05,439.87,16506.0,420.9365,422.0292,420.8311,421.617,16506.0
2021-08-05 13:30:00,439.81,440.15,439.78,439.95,11089.0,421.5595,421.8854,421.5308,421.6937,11089.0
2021-08-05 14:00:00,439.93,440.94,439.75,440.94,18086.0,421.6746,422.6426,421.502,422.6426,18086.0
2021-08-05 14:30:00,440.81,440.81,439.67,439.88,9791.0,422.518,422.518,421.4253,421.6266,9791.0
2021-08-05 15:00:00,439.99,440.05,439.53,439.63,11257.0,421.7321,421.7896,421.2912,421.387,11257.0
2021-08-05 15:30:00,439.77,440.79,439.07,439.16,38188.0,421.5212,422.4989,420.8502,420.9365,38188.0
2021-08-06 09:30:00,440.21,441.69,435.07,435.68,8067.0,423.5011,424.9249,418.5562,419.143,8067.0
2021-08-06 10:00:00,436.41,438.45,436.18,437.56,7786.0,419.8453,421.8079,419.6241,420.9517,7786.0
2021-08-06 10:30:00,437.91,438.29,437.18,437.89,4485.0,421.2884,421.654,420.5861,421.2692,4485.0
2021-08-06 11:00:00,438.19,438.56,437.38,437.72,4720.0,421.5578,421.9137,420.7785,421.1056,4720.0
2021-08-06 11:30:00,437.47,438.21,436.74,437.81,2600.0,420.8651,421.577,420.1628,421.1922,2600.0
2021-08-06 12:00:00,438.14,439.27,437.8,438.74,3155.0,421.5097,422.5968,421.1826,422.0869,3155.0
2021-08-06 12:30:00,438.49,438.9,438.02,438.8,4120.0,421.8464,422.2408,421.3942,422.1446,4120.0
2021-08-06 13:00:00,438.75,438.75,437.91,438.39,2350.0,422.0965,422.0965,421.2884,421.7502,2350.0
2021-08-06 13:30:00,438.38,438.99,438.1,438.4,5738.0,421.7406,422.3274,421.4712,421.7598,5738.0
2021-08-06 14:00:00,438.33,438.98,437.87,437.87,3609.0,421.6925,422.3178,421.2499,421.2499,3609.0
2021-08-06 14:30:00,438.18,438.28,437.33,437.33,4388.0,421.5481,421.6443,420.7304,420.7304,4388.0
2021-08-06 15:00:00,437.29,437.72,436.95,437.7,15649.0,420.6919,421.1056,420.3648,421.0864,15649.0
2021-08-06 15:30:00,437.81,439.14,437.3,438.69,30330.0,421.1922,422.4717,420.7015,422.0388,30330.0
2021-08-09 09:30:00,436.97,436.97,435.34,436.63,1960.0,420.3841,420.3841,418.8159,420.057,1960.0
2021-08-09 10:00:00,437.13,437.14,435.8,435.81,3156.0,420.538,420.5476,419.2585,419.2681,3156.0
2021-08-09 10:30:00,435.6,437.87,435.6,436.69,2831.0,419.0661,421.2499,419.0661,420.1147,2831.0
2021-08-09 11:00:00,436.52,437.16,435.94,436.33,3324.0,419.9512,420.5669,419.3932,419.7684,3324.0
2021-08-09 11:30:00,436.72,437.18,436.43,437.16,1702.0,420.1436,420.5861,419.8646,420.5669,1702.0
2021-08-09 12:00:00,437.16,437.47,436.86,437.21,3724.0,420.5669,420.8651,420.2782,420.615,3724.0
2021-08-09 12:30:00,437.19,437.19,436.29,437.12,2501.0,420.5957,420.5957,419.7299,420.5284,2501.0
2021-08-09 13:00:00,437.25,437.39,436.17,436.18,1638.0,420.6534,420.7881,419.6144,419.6241,1638.0
2021-08-09 13:30:00,436.1,436.24,435.49,436.24,2943.0,419.5471,419.6818,418.9602,419.6818,2943.0
2021-08-09 14:00:00,436.15,436.38,435.95,436.24,2208.0,419.5952,419.8165,419.4028,419.6818,2208.0
2021-08-09 14:30:00,436.24,436.24,435.6,435.89,2961.0,419.6818,419.6818,419.0661,419.3451,2961.0
2021-08-09 15:00:00,435.87,436.68,435.73,436.68,6737.0,419.3258,420.1051,419.1911,420.1051,6737.0
2021-08-09 15:30:00,436.71,438.25,436.7,437.73,31285.0,420.1339,421.6155,420.1243,421.1152,31285.0
2021-08-10 09:30:00,439.2,440.19,437.35,440.19,4256.0,422.5294,423.4819,420.7496,423.4819,4256.0
2021-08-10 10:00:00,440.36,442.78,439.65,442.78,2880.0,423.6454,425.9735,422.9623,425.9735,2880.0
2021-08-10 10:30:00,443.64,444.53,443.14,443.56,3011.0,426.8009,427.6571,426.3199,426.7239,3011.0
2021-08-10 11:00:00,443.49,445.27,443.16,445.27,3351.0,426.6566,428.369,426.3391,428.369,3351.0
2021-08-10 11:30:00,445.23,445.38,444.23,445.26,4691.0,428.3305,428.4749,427.3685,428.3594,4691.0
2021-08-10 12:00:00,445.04,445.07,443.77,444.61,4000.0,428.1478,428.1766,426.926,427.7341,4000.0
2021-08-10 12:30:00,444.7,444.71,443.05,443.46,4339.0,427.8207,427.8303,426.2333,426.6277,4339.0
2021-08-10 13:00:00,443.25,443.44,442.95,443.24,2500.0,426.4257,426.6085,426.1371,426.4161,2500.0
2021-08-10 13:30:00,443.23,443.41,441.78,442.69,4531.0,426.4065,426.5796,425.0115,425.887,4531.0
2021-08-10 14:00:00,442.75,442.94,442.32,442.44,3112.0,425.9447,426.1275,425.531,425.6464,3112.0
2021-08-10 14:30:00,442.51,442.85,441.87,441.87,2461.0,425.7138,426.0409,425.0981,425.0981,2461.0
2021-08-10 15:00:00,441.57,442.81,441.48,442.52,9746.0,424.8095,426.0024,424.7229,425.7234,9746.0
2021-08-10 15:30:00,442.43,443.55,442.24,442.99,21972.0,425.6368,426.7143,425.454,426.1756,21972.0
2021-08-11 09:30:00,443.29,446.8,442.02,446.32,10019.0,426.4642,429.841,425.2424,429.3792,10019.0
2021-08-11 10:00:00,446.49,446.49,444.01,444.46,5915.0,429.5427,429.5427,427.1569,427.5898,5915.0
2021-08-11 10:30:00,443.28,444.5,442.95,444.04,4430.0,426.4546,427.6283,426.1371,427.1857,4430.0
2021-08-11 11:00:00,444.11,445.68,443.85,443.85,2328.0,427.2531,428.7635,427.0029,427.0029,2328.0
2021-08-11 11:30:00,443.4,445.32,443.4,444.79,1899.0,426.57,428.4171,426.57,427.9073,1899.0
2021-08-11 12:00:00,444.77,445.34,444.76,445.18,1527.0,427.888,428.4364,427.8784,428.2824,1527.0
2021-08-11 12:30:00,444.58,444.76,443.99,444.24,1850.0,427.7052,427.8784,427.1376,427.3781,1850.0
2021-08-11 13:00:00,444.3,444.3,443.62,443.69,1305.0,427.4358,427.4358,426.7817,426.849,1305.0
2021-08-11 13:30:00,443.85,445.18,443.85,444.78,1535.0,427.0029,428.2824,427.0029,427.8976,1535.0
2021-08-11 14:00:00,445.01,445.02,443.18,443.18,6019.0,428.1189,428.1285,426.3584,426.3584,6019.0
2021-08-11 14:30:00,443.16,443.32,441.72,442.32,12011.0,426.3391,426.493,424.9538,425.531,12011.0
2021-08-11 15:00:00,442.46,444.04,442.44,443.94,12092.0,425.6657,427.1857,425.6464,427.0895,12092.0
2021-08-11 15:30:00,443.71,445.64,443.71,445.38,31305.0,426.8682,428.725,426.8682,428.4749,31305.0
2021-08-12 09:30:00,446.8,446.8,442.8,444.21,5167.0,429.841,429.841,425.9928,427.3493,5167.0
2021-08-12 10:00:00,443.5,443.67,442.14,443.67,4653.0,426.6662,426.8298,425.3578,426.8298,4653.0
2021-08-12 10:30:00,443.67,444.23,442.1,442.45,6752.0,426.8298,427.3685,425.3194,425.6561,6752.0
2021-08-12 11:00:00,442.31,442.32,440.62,440.76,4924.0,425.5214,425.531,423.8955,424.0302,4924.0
2021-08-12 11:30:00,440.76,440.76,439.05,439.43,7438.0,424.0302,424.0302,422.3851,422.7507,7438.0
2021-08-12 12:00:00,439.68,440.76,439.64,440.64,4418.0,422.9912,424.0302,422.9527,423.9148,4418.0
2021-08-12 12:30:00,440.84,441.82,440.83,441.09,5534.0,424.1072,425.05,424.0976,424.3477,5534.0
2021-08-12 13:00:00,441.38,441.38,439.76,439.78,6435.0,424.6267,424.6267,423.0682,423.0874,6435.0
2021-08-12 13:30:00,439.67,440.09,438.45,438.45,3982.0,422.9816,423.3856,421.8079,421.8079,3982.0
2021-08-12 14:00:00,438.59,439.05,438.42,438.42,4349.0,421.9426,422.3851,421.779,421.779,4349.0
2021-08-12 14:30:00,438.53,439.42,438.41,438.93,3918.0,421.8849,422.7411,421.7694,422.2697,3918.0
2021-08-12 15:00:00,438.78,439.5,438.56,439.42,7892.0,422.1254,422.818,421.9137,422.7411,7892.0
2021-08-12 15:30:00,439.31,439.41,437.91,437.91,25154.0,422.6353,422.7315,421.2884,421.2884,25154.0
2021-08-13 09:30:00,438.19,440.32,437.36,440.31,9068.0,421.5578,423.6069,420.7593,423.5973,9068.0
2021-08-13 10:00:00,439.71,440.1,438.75,439.09,2828.0,423.0201,423.3953,422.0965,422.4236,2828.0
2021-08-13 10:30:00,439.77,440.12,439.22,439.99,2715.0,423.0778,423.4145,422.5487,423.2894,2715.0
2021-08-13 11:00:00,440.13,441.23,439.48,440.68,2266.0,423.4241,424.4824,422.7988,423.9533,2266.0
2021-08-13 11:30:00,440.34,440.49,439.75,439.75,1405.0,423.6262,423.7705,423.0586,423.0586,1405.0
2021-08-13 12:00:00,439.6,439.67,439.26,439.4,1356.0,422.9142,422.9816,422.5872,422.7218,1356.0
2021-08-13 12:30:00,439.54,439.7,439.25,439.25,1856.0,422.8565,423.0105,422.5775,422.5775,1856.0
2021-08-13 13:00:00,439.32,439.33,438.53,438.98,10774.0,422.6449,422.6545,421.8849,422.3178,10774.0
2021-08-13 13:30:00,439.05,440.1,438.96,439.88,1845.0,422.3851,423.3953,422.2985,423.1836,1845.0
2021-08-13 14:00:00,439.86,439.94,439.19,439.29,3080.0,423.1644,423.2413,422.5198,422.616,3080.0
2021-08-13 14:30:00,439.48,439.48,438.66,438.66,3543.0,422.7988,422.7988,422.0099,422.0099,3543.0
2021-08-13 15:00:00,438.64,439.32,438.58,438.71,8354.0,421.9907,422.6449,421.933,422.058,8354.0
2021-08-13 15:30:00,438.72,439.31,437.81,438.73,24360.0,422.0676,422.6353,421.1922,422.0773,24360.0
2021-08-16 09:30:00,436.24,437.48,434.29,437.48,7361.0,419.6818,420.8747,417.8058,420.8747,7361.0
2021-08-16 10:00:00,437.67,440.37,437.25,440.37,7685.0,421.0575,423.655,420.6534,423.655,7685.0
2021-08-16 10:30:00,440.41,441.64,438.85,439.2,4156.0,423.6935,424.8768,422.1927,422.5294,4156.0
2021-08-16 11:00:00,440.06,441.63,439.78,441.52,7526.0,423.3568,424.8672,423.0874,424.7614,7526.0
2021-08-16 11:30:00,441.62,441.74,438.84,439.47,8075.0,424.8576,424.973,422.1831,422.7892,8075.0
2021-08-16 12:00:00,439.85,440.85,439.71,440.51,1600.0,423.1548,424.1168,423.0201,423.7897,1600.0
2021-08-16 12:30:00,440.74,441.65,440.29,440.51,7505.0,424.011,424.8864,423.5781,423.7897,7505.0
2021-08-16 13:00:00,440.79,442.85,440.79,442.66,6986.0,424.0591,426.0409,424.0591,425.8581,6986.0
2021-08-16 13:30:00,442.42,442.42,438.92,439.78,6601.0,425.6272,425.6272,422.2601,423.0874,6601.0
2021-08-16 14:00:00,439.8,440.14,438.14,438.61,7433.0,423.1067,423.4337,421.5097,421.9618,7433.0
2021-08-16 14:30:00,438.42,439.06,437.81,438.72,6258.0,421.779,422.3947,421.1922,422.0676,6258.0
2021-08-16 15:00:00,438.68,439.13,438.62,438.71,4375.0,422.0292,422.4621,421.9714,422.058,4375.0
2021-08-16 15:30:00,439.06,440.2,438.64,439.92,14141.0,422.3947,423.4915,421.9907,423.2221,14141.0
2021-08-17 09:30:00,437.54,437.54,436.04,436.45,5421.0,420.9324,420.9324,419.4894,419.8838,5421.0
2021-08-17 10:00:00,436.0,436.25,434.03,436.25,5352.0,419.4509,419.6914,417.5557,419.6914,5352.0
2021-08-17 10:30:00,435.98,435.98,434.94,435.69,5122.0,419.4316,419.4316,418.4311,419.1527,5122.0
2021-08-17 11:00:00,435.66,436.43,435.41,436.31,4495.0,419.1238,419.8646,418.8833,419.7491,4495.0
2021-08-17 11:30:00,436.07,437.82,435.89,437.58,12631.0,419.5182,421.2018,419.3451,420.9709,12631.0
2021-08-17 12:00:00,437.61,438.07,436.58,438.06,3997.0,420.9998,421.4423,420.0089,421.4327,3997.0
2021-08-17 12:30:00,438.25,438.25,433.6,433.86,5717.0,421.6155,421.6155,417.142,417.3921,5717.0
2021-08-17 13:00:00,433.63,434.67,432.88,434.67,5386.0,417.1708,418.1714,416.4493,418.1714,5386.0
2021-08-17 13:30:00,434.17,435.53,434.17,435.1,4770.0,417.6904,418.9987,417.6904,418.5851,4770.0
2021-08-17 14:00:00,435.59,435.7,433.91,433.91,5169.0,419.0565,419.1623,417.4402,417.4402,5169.0
2021-08-17 14:30:00,433.84,435.79,432.98,435.79,7052.0,417.3729,419.2489,416.5455,419.2489,7052.0
2021-08-17 15:00:00,435.54,436.07,435.48,435.93,4017.0,419.0084,419.5182,418.9506,419.3835,4017.0
2021-08-17 15:30:00,436.33,437.02,435.64,435.94,21219.0,419.7684,420.4322,419.1046,419.3932,21219.0
2021-08-18 09:30:00,433.37,436.46,433.37,436.46,4564.0,416.9207,419.8934,416.9207,419.8934,4564.0
2021-08-18 10:00:00,436.36,437.22,435.64,436.11,6451.0,419.7972,420.6246,419.1046,419.5567,6451.0
2021-08-18 10:30:00,436.08,436.08,432.36,432.36,3789.0,419.5279,419.5279,415.9491,415.9491,3789.0
2021-08-18 11:00:00,432.01,432.01,430.1,430.69,3609.0,415.6123,415.6123,413.7748,414.3424,3609.0
2021-08-18 11:30:00,430.69,432.14,430.11,430.17,5110.0,414.3424,415.7374,413.7845,413.8422,5110.0
2021-08-18 12:00:00,430.21,430.66,429.52,430.17,3701.0,413.8807,414.3136,413.2168,413.8422,3701.0
2021-08-18 12:30:00,429.72,430.16,429.59,429.89,3147.0,413.4093,413.8326,413.2842,413.5728,3147.0
2021-08-18 13:00:00,429.74,430.2,429.5,429.6,4238.0,413.4285,413.871,413.1976,413.2938,4238.0
2021-08-18 13:30:00,429.39,431.56,429.1,431.56,7338.0,413.0918,415.1794,412.8128,415.1794,7338.0
2021-08-18 14:00:00,431.39,431.42,429.36,429.76,4665.0,415.0159,415.0447,413.0629,413.4477,4665.0
2021-08-18 14:30:00,430.37,432.85,430.37,432.85,9013.0,414.0346,416.4205,414.0346,416.4205,9013.0
2021-08-18 15:00:00,432.54,432.54,431.43,431.43,6376.0,416.1222,416.1222,415.0544,415.0544,6376.0
2021-08-18 15:30:00,431.33,431.78,427.88,428.02,29447.0,414.9581,415.3911,411.6391,411.7738,29447.0
2021-08-19 09:30:00,424.46,428.98,423.36,428.59,7050.0,408.3489,412.6973,407.2907,412.3221,7050.0
2021-08-19 10:00:00,428.44,429.07,427.78,428.16,5896.0,412.1778,412.7839,411.5429,411.9085,5896.0
2021-08-19 10:30:00,427.52,427.6,425.12,427.6,7919.0,411.2928,411.3697,408.9839,411.3697,7919.0
2021-08-19 11:00:00,428.12,428.57,427.22,428.28,6847.0,411.87,412.3029,411.0041,412.0239,6847.0
2021-08-19 11:30:00,428.61,431.49,428.4,431.12,6874.0,412.3414,415.1121,412.1394,414.7561,6874.0
2021-08-19 12:00:00,431.0,431.94,430.9,431.74,4810.0,414.6407,415.545,414.5445,415.3526,4810.0
2021-08-19 12:30:00,431.61,432.37,431.24,431.54,4752.0,415.2275,415.9587,414.8716,415.1602,4752.0
2021-08-19 13:00:00,431.21,431.21,429.05,429.05,3114.0,414.8427,414.8427,412.7647,412.7647,3114.0
2021-08-19 13:30:00,429.74,429.74,428.68,428.7,3391.0,413.4285,413.4285,412.4087,412.428,3391.0
2021-08-19 14:00:00,428.96,429.74,428.26,428.87,4469.0,412.6781,413.4285,412.0047,412.5915,4469.0
2021-08-19 14:30:00,428.51,430.25,428.39,430.06,5618.0,412.2452,413.9191,412.1297,413.7364,5618.0
2021-08-19 15:00:00,430.23,431.68,430.22,431.28,5932.0,413.8999,415.2949,413.8903,414.91,5932.0
2021-08-19 15:30:00,431.01,431.26,429.38,430.16,18990.0,414.6503,414.8908,413.0822,413.8326,18990.0
2021-08-20 09:30:00,431.73,434.0,431.3,434.0,6550.0,415.343,417.5268,414.9293,417.5268,6550.0
2021-08-20 10:00:00,434.19,434.48,430.81,433.46,11256.0,417.7096,417.9886,414.4579,417.0073,11256.0
2021-08-20 10:30:00,433.46,434.1,432.47,433.06,5316.0,417.0073,417.623,416.0549,416.6225,5316.0
2021-08-20 11:00:00,433.06,434.58,433.05,433.91,5613.0,416.6225,418.0848,416.6129,417.4402,5613.0
2021-08-20 11:30:00,434.03,435.33,433.84,435.33,1900.0,417.5557,418.8063,417.3729,418.8063,1900.0
2021-08-20 12:00:00,435.39,435.46,433.95,434.56,4784.0,418.864,418.9314,417.4787,418.0655,4784.0
2021-08-20 12:30:00,434.68,434.71,434.19,434.52,13764.0,418.181,418.2099,417.7096,418.0271,13764.0
2021-08-20 13:00:00,434.78,435.46,434.78,435.0,2111.0,418.2772,418.9314,418.2772,418.4888,2111.0
2021-08-20 13:30:00,434.99,435.09,434.42,434.42,1971.0,418.4792,418.5754,417.9309,417.9309,1971.0
2021-08-20 14:00:00,434.29,434.29,432.05,432.62,6594.0,417.8058,417.8058,415.6508,416.1992,6594.0
2021-08-20 14:30:00,432.77,432.94,431.51,431.51,5093.0,416.3435,416.507,415.1313,415.1313,5093.0
2021-08-20 15:00:00,431.46,432.76,431.46,432.73,9908.0,415.0832,416.3339,415.0832,416.305,9908.0
2021-08-20 15:30:00,432.72,432.88,430.78,430.8,57064.0,416.2954,416.4493,414.429,414.4483,57064.0
2021-08-23 09:30:00,433.41,434.43,431.66,432.77,21490.0,416.9592,417.9405,415.2756,416.3435,21490.0
2021-08-23 10:00:00,433.1,434.31,432.19,434.05,4568.0,416.661,417.825,415.7855,417.5749,4568.0
2021-08-23 10:30:00,434.18,435.68,434.01,434.44,4859.0,417.7,419.143,417.5364,417.9501,4859.0
2021-08-23 11:00:00,434.55,435.87,434.09,434.09,3533.0,418.0559,419.3258,417.6134,417.6134,3533.0
2021-08-23 11:30:00,434.32,435.01,434.19,434.56,4658.0,417.8347,418.4985,417.7096,418.0655,4658.0
2021-08-23 12:00:00,434.58,434.86,434.36,434.74,3780.0,418.0848,418.3542,417.8731,418.2387,3780.0
2021-08-23 12:30:00,435.01,435.47,434.58,435.47,3310.0,418.4985,418.941,418.0848,418.941,3310.0
2021-08-23 13:00:00,435.6,435.6,434.53,434.59,3606.0,419.0661,419.0661,418.0367,418.0944,3606.0
2021-08-23 13:30:00,434.51,434.83,434.04,434.56,4357.0,418.0174,418.3253,417.5653,418.0655,4357.0
2021-08-23 14:00:00,434.87,435.38,434.58,434.82,7720.0,418.3638,418.8544,418.0848,418.3157,7720.0
2021-08-23 14:30:00,434.78,434.78,433.53,434.12,4222.0,418.2772,418.2772,417.0746,417.6422,4222.0
2021-08-23 15:00:00,434.11,434.96,434.03,434.92,5386.0,417.6326,418.4504,417.5557,418.4119,5386.0
2021-08-23 15:30:00,434.96,434.96,432.34,432.34,24954.0,418.4504,418.4504,415.9298,415.9298,24954.0
2021-08-24 09:30:00,433.28,434.12,432.46,433.51,14972.0,416.8341,417.6422,416.0453,417.0554,14972.0
2021-08-24 10:00:00,435.29,435.73,434.1,435.34,10746.0,418.7678,419.1911,417.623,418.8159,10746.0
2021-08-24 10:30:00,435.18,435.59,434.17,434.25,6514.0,418.662,419.0565,417.6904,417.7673,6514.0
2021-08-24 11:00:00,434.2,434.2,433.4,433.95,3130.0,417.7192,417.7192,416.9496,417.4787,3130.0
2021-08-24 11:30:00,434.03,434.68,433.85,434.06,8218.0,417.5557,418.181,417.3825,417.5845,8218.0
2021-08-24 12:00:00,434.15,434.23,433.44,433.78,2703.0,417.6711,417.7481,416.9881,417.3152,2703.0
2021-08-24 12:30:00,433.88,434.12,433.18,433.18,5797.0,417.4114,417.6422,416.7379,416.7379,5797.0
2021-08-24 13:00:00,433.4,433.4,432.17,432.28,5551.0,416.9496,416.9496,415.7663,415.8721,5551.0
2021-08-24 13:30:00,432.68,432.8,432.48,432.5,2248.0,416.2569,416.3724,416.0645,416.0837,2248.0
2021-08-24 14:00:00,432.63,432.84,432.22,432.69,2412.0,416.2088,416.4108,415.8144,416.2665,2412.0
2021-08-24 14:30:00,432.71,432.85,432.36,432.58,3166.0,416.2858,416.4205,415.9491,416.1607,3166.0
2021-08-24 15:00:00,432.65,433.03,432.08,432.33,3795.0,416.228,416.5936,415.6797,415.9202,3795.0
2021-08-24 15:30:00,432.36,432.38,430.76,430.84,30901.0,415.9491,415.9683,414.4098,414.4867,30901.0
2021-08-25 09:30:00,430.92,433.16,430.75,433.16,5427.0,414.5637,416.7187,414.4002,416.7187,5427.0
2021-08-25 10:00:00,433.56,434.94,432.81,433.87,4395.0,417.1035,418.4311,416.382,417.4017,4395.0
2021-08-25 10:30:00,433.84,435.66,433.66,434.44,3654.0,417.3729,419.1238,417.1997,417.9501,3654.0
2021-08-25 11:00:00,434.05,435.06,433.51,435.06,2209.0,417.5749,418.5466,417.0554,418.5466,2209.0
2021-08-25 11:30:00,435.04,435.37,434.09,435.05,4892.0,418.5273,418.8448,417.6134,418.5369,4892.0
2021-08-25 12:00:00,435.2,436.39,435.08,436.16,3572.0,418.6813,419.8261,418.5658,419.6048,3572.0
2021-08-25 12:30:00,436.2,436.2,435.45,435.45,4462.0,419.6433,419.6433,418.9218,418.9218,4462.0
2021-08-25 13:00:00,435.56,436.76,435.56,436.39,3985.0,419.0276,420.182,419.0276,419.8261,3985.0
2021-08-25 13:30:00,436.44,436.44,435.79,435.92,2115.0,419.8742,419.8742,419.2489,419.3739,2115.0
2021-08-25 14:00:00,436.04,436.35,435.28,436.26,6471.0,419.4894,419.7876,418.7582,419.701,6471.0
2021-08-25 14:30:00,436.31,436.33,435.72,436.24,4601.0,419.7491,419.7684,419.1815,419.6818,4601.0
2021-08-25 15:00:00,436.22,436.22,435.72,435.96,4111.0,419.6625,419.6625,419.1815,419.4124,4111.0
2021-08-25 15:30:00,436.15,436.83,435.79,436.09,15869.0,419.5952,420.2494,419.2489,419.5375,15869.0
2021-08-26 09:30:00,434.78,434.78,431.98,431.98,7713.0,418.2772,418.2772,415.5835,415.5835,7713.0
2021-08-26 10:00:00,432.23,432.23,428.49,428.76,6474.0,415.824,415.824,412.2259,412.4857,6474.0
2021-08-26 10:30:00,429.68,429.68,428.37,428.71,11629.0,413.3708,413.3708,412.1105,412.4376,11629.0
2021-08-26 11:00:00,428.67,430.67,428.31,430.24,7404.0,412.3991,414.3232,412.0528,413.9095,7404.0
2021-08-26 11:30:00,429.83,430.22,429.42,430.22,4621.0,413.5151,413.8903,413.1206,413.8903,4621.0
2021-08-26 12:00:00,430.34,431.23,430.34,430.7,4479.0,414.0057,414.8619,414.0057,414.3521,4479.0
2021-08-26 12:30:00,430.73,431.2,430.37,430.83,4006.0,414.3809,414.8331,414.0346,414.4771,4006.0
2021-08-26 13:00:00,430.84,431.51,430.59,431.03,3622.0,414.4867,415.1313,414.2462,414.6695,3622.0
2021-08-26 13:30:00,431.11,431.42,430.88,431.28,3402.0,414.7465,415.0447,414.5252,414.91,3402.0
2021-08-26 14:00:00,431.38,431.39,429.73,429.74,4674.0,415.0062,415.0159,413.4189,413.4285,4674.0
2021-08-26 14:30:00,429.65,430.05,429.19,429.85,8936.0,413.3419,413.7267,412.8994,413.5343,8936.0
2021-08-26 15:00:00,429.88,430.75,429.57,430.67,6991.0,413.5632,414.4002,413.265,414.3232,6991.0
2021-08-26 15:30:00,430.75,430.75,428.63,428.79,39733.0,414.4002,414.4002,412.3606,412.5146,39733.0
2021-08-27 09:30:00,431.46,431.99,430.93,431.59,4784.0,415.0832,415.5931,414.5733,415.2083,4784.0
2021-08-27 10:00:00,431.14,433.82,430.96,433.82,4535.0,414.7754,417.3536,414.6022,417.3536,4535.0
2021-08-27 10:30:00,433.57,433.57,430.86,432.01,3593.0,417.1131,417.1131,414.506,415.6123,3593.0
2021-08-27 11:00:00,432.23,432.23,431.65,431.7,2139.0,415.824,415.824,415.266,415.3141,2139.0
2021-08-27 11:30:00,432.07,432.22,431.16,431.16,2502.0,415.6701,415.8144,414.7946,414.7946,2502.0
2021-08-27 12:00:00,430.95,431.23,430.8,431.08,3121.0,414.5926,414.8619,414.4483,414.7176,3121.0
2021-08-27 12:30:00,431.05,431.36,430.91,431.36,2618.0,414.6888,414.987,414.5541,414.987,2618.0
2021-08-27 13:00:00,431.06,431.93,431.06,431.67,2200.0,414.6984,415.5354,414.6984,415.2852,2200.0
2021-08-27 13:30:00,431.89,431.96,431.17,431.33,3611.0,415.4969,415.5642,414.8042,414.9581,3611.0
2021-08-27 14:00:00,431.62,431.8,430.88,431.76,3121.0,415.2371,415.4103,414.5252,415.3718,3121.0
2021-08-27 14:30:00,431.76,431.79,430.96,431.79,2616.0,415.3718,415.4007,414.6022,415.4007,2616.0
2021-08-27 15:00:00,431.65,432.63,431.65,432.49,2602.0,415.266,416.2088,415.266,416.0741,2602.0
2021-08-27 15:30:00,432.41,433.54,431.9,432.35,17389.0,415.9972,417.0843,415.5065,415.9394,17389.0
2021-08-30 09:30:00,432.52,434.21,432.3,434.16,3182.0,416.103,417.7288,415.8913,417.6807,3182.0
2021-08-30 10:00:00,434.58,436.31,434.15,435.9,5114.0,418.0848,419.7491,417.6711,419.3547,5114.0
2021-08-30 10:30:00,436.11,437.01,435.05,436.54,3481.0,419.5567,420.4226,418.5369,419.9704,3481.0
2021-08-30 11:00:00,436.77,437.72,436.51,436.55,3449.0,420.1917,421.1056,419.9415,419.98,3449.0
2021-08-30 11:30:00,436.85,437.95,436.75,437.54,3254.0,420.2686,421.3269,420.1724,420.9324,3254.0
2021-08-30 12:00:00,437.66,437.87,437.15,437.39,4329.0,421.0479,421.2499,420.5572,420.7881,4329.0
2021-08-30 12:30:00,437.48,437.59,436.79,437.12,3811.0,420.8747,420.9805,420.2109,420.5284,3811.0
2021-08-30 13:00:00,437.54,438.37,437.54,437.91,3106.0,420.9324,421.7309,420.9324,421.2884,3106.0
2021-08-30 13:30:00,437.86,438.41,437.8,437.99,3489.0,421.2403,421.7694,421.1826,421.3654,3489.0
2021-08-30 14:00:00,437.99,438.52,437.82,438.52,2835.0,421.3654,421.8752,421.2018,421.8752,2835.0
2021-08-30 14:30:00,438.5,438.5,436.56,436.77,5980.0,421.856,421.856,419.9896,420.1917,5980.0
2021-08-30 15:00:00,436.96,437.51,436.88,437.5,4379.0,420.3745,420.9036,420.2975,420.894,4379.0
2021-08-30 15:30:00,437.14,437.14,434.53,434.55,17537.0,420.5476,420.5476,418.0367,418.0559,17537.0
2021-08-31 09:30:00,434.58,434.78,432.32,434.02,5937.0,418.0848,418.2772,415.9106,417.546,5937.0
2021-08-31 10:00:00,434.59,434.59,432.64,433.95,5489.0,418.0944,418.0944,416.2184,417.4787,5489.0
2021-08-31 10:30:00,434.6,436.31,434.11,436.31,6646.0,418.104,419.7491,417.6326,419.7491,6646.0
2021-08-31 11:00:00,436.27,436.46,434.87,435.5,4735.0,419.7106,419.8934,418.3638,418.9699,4735.0
2021-08-31 11:30:00,435.78,436.98,435.78,436.63,6589.0,419.2392,420.3937,419.2392,420.057,6589.0
2021-08-31 12:00:00,436.68,436.73,435.94,436.19,2908.0,420.1051,420.1532,419.3932,419.6337,2908.0
2021-08-31 12:30:00,436.07,436.14,434.96,435.26,4083.0,419.5182,419.5856,418.4504,418.739,4083.0
2021-08-31 13:00:00,435.56,435.63,434.52,434.66,3164.0,419.0276,419.0949,418.0271,418.1618,3164.0
2021-08-31 13:30:00,434.52,434.52,433.88,434.2,3017.0,418.0271,418.0271,417.4114,417.7192,3017.0
2021-08-31 14:00:00,434.25,434.82,433.82,434.15,6364.0,417.7673,418.3157,417.3536,417.6711,6364.0
2021-08-31 14:30:00,434.34,434.9,433.88,434.83,6865.0,417.8539,418.3926,417.4114,418.3253,6865.0
2021-08-31 15:00:00,434.58,434.58,431.83,431.84,12477.0,418.0848,418.0848,415.4392,415.4488,12477.0
2021-08-31 15:30:00,431.87,434.97,431.68,433.72,37006.0,415.4777,418.46,415.2949,417.2574,37006.0
2021-09-01 09:30:00,434.0,434.0,426.61,426.62,10018.0,417.5268,417.5268,410.4173,410.4269,10018.0
2021-09-01 10:00:00,427.0,428.76,424.66,425.71,14208.0,410.7925,412.4857,408.5413,409.5515,14208.0
2021-09-01 10:30:00,425.75,428.01,425.39,427.52,7940.0,409.5899,411.7642,409.2436,411.2928,7940.0
2021-09-01 11:00:00,427.21,428.27,426.22,428.11,12509.0,410.9945,412.0143,410.0421,411.8604,12509.0
2021-09-01 11:30:00,428.17,430.09,428.01,429.46,5670.0,411.9181,413.7652,411.7642,413.1591,5670.0
2021-09-01 12:00:00,429.3,429.74,428.94,428.94,3066.0,413.0052,413.4285,412.6589,412.6589,3066.0
2021-09-01 12:30:00,428.97,430.49,428.96,430.49,4788.0,412.6877,414.15,412.6781,414.15,4788.0
2021-09-01 13:00:00,430.46,431.96,430.44,431.23,8726.0,414.1212,415.5642,414.1019,414.8619,8726.0
2021-09-01 13:30:00,431.24,431.27,429.92,430.13,3287.0,414.8716,414.9004,413.6017,413.8037,3287.0
2021-09-01 14:00:00,430.37,431.2,430.25,431.19,3829.0,414.0346,414.8331,413.9191,414.8235,3829.0
2021-09-01 14:30:00,431.19,432.3,430.88,431.96,7898.0,414.8235,415.8913,414.5252,415.5642,7898.0
2021-09-01 15:00:00,432.14,432.36,431.44,431.72,5703.0,415.7374,415.9491,415.064,415.3333,5703.0
2021-09-01 15:30:00,431.6,431.81,428.99,429.24,59660.0,415.2179,415.4199,412.707,412.9475,59660.0
2021-09-02 09:30:00,431.25,433.39,431.25,432.43,8885.0,414.8812,416.94,414.8812,416.0164,8885.0
2021-09-02 10:00:00,431.65,432.49,430.98,432.13,25387.0,415.266,416.0741,414.6214,415.7278,25387.0
2021-09-02 10:30:00,432.4,433.8,432.09,432.82,33406.0,415.9875,417.3344,415.6893,416.3916,33406.0
2021-09-02 11:00:00,432.82,433.26,432.44,432.44,4065.0,416.3916,416.8149,416.026,416.026,4065.0
2021-09-02 11:30:00,432.37,433.81,432.37,433.81,3703.0,415.9587,417.344,415.9587,417.344,3703.0
2021-09-02 12:00:00,433.74,434.28,433.43,433.44,2403.0,417.2767,417.7962,416.9784,416.9881,2403.0
2021-09-02 12:30:00,433.5,433.84,433.45,433.72,8488.0,417.0458,417.3729,416.9977,417.2574,8488.0
2021-09-02 13:00:00,433.71,433.86,433.38,433.53,8374.0,417.2478,417.3921,416.9303,417.0746,8374.0
2021-09-02 13:30:00,433.65,433.77,433.41,433.63,4783.0,417.1901,417.3055,416.9592,417.1708,4783.0
2021-09-02 14:00:00,433.71,434.18,433.54,433.69,6634.0,417.2478,417.7,417.0843,417.2286,6634.0
2021-09-02 14:30:00,433.52,433.69,433.46,433.62,6550.0,417.065,417.2286,417.0073,417.1612,6550.0
2021-09-02 15:00:00,433.73,433.9,433.55,433.69,6506.0,417.2671,417.4306,417.0939,417.2286,6506.0
2021-09-02 15:30:00,433.73,436.05,433.72,435.5,33510.0,417.2671,419.499,417.2574,418.9699,33510.0
2021-09-03 09:30:00,433.8,433.88,432.05,432.45,4591.0,417.3344,417.4114,415.6508,416.0356,4591.0
2021-09-03 10:00:00,432.51,433.62,430.29,433.62,4810.0,416.0934,417.1612,413.9576,417.1612,4810.0
2021-09-03 10:30:00,433.89,433.89,431.93,432.0,11045.0,417.421,417.421,415.5354,415.6027,11045.0
2021-09-03 11:00:00,431.94,432.34,430.82,430.83,11428.0,415.545,415.9298,414.4675,414.4771,11428.0
2021-09-03 11:30:00,431.4,433.04,431.2,432.72,4255.0,415.0255,416.6032,414.8331,416.2954,4255.0
2021-09-03 12:00:00,432.44,432.69,432.21,432.44,6544.0,416.026,416.2665,415.8047,416.026,6544.0
2021-09-03 12:30:00,432.47,432.47,431.62,432.39,4273.0,416.0549,416.0549,415.2371,415.9779,4273.0
2021-09-03 13:00:00,432.3,432.37,431.92,432.05,6299.0,415.8913,415.9587,415.5258,415.6508,6299.0
2021-09-03 13:30:00,432.21,432.62,432.08,432.34,10066.0,415.8047,416.1992,415.6797,415.9298,10066.0
2021-09-03 14:00:00,432.33,432.33,431.0,431.29,10759.0,415.9202,415.9202,414.6407,414.9197,10759.0
2021-09-03 14:30:00,431.38,431.45,430.82,431.09,7979.0,415.0062,415.0736,414.4675,414.7273,7979.0
2021-09-03 15:00:00,430.95,431.01,429.67,429.9,9002.0,414.5926,414.6503,413.3612,413.5824,9002.0
2021-09-03 15:30:00,429.84,430.02,428.9,429.39,24913.0,413.5247,413.6979,412.6204,413.0918,24913.0
2021-09-07 09:30:00,429.5,429.5,424.11,426.53,23719.0,413.1976,413.1976,408.0122,410.3403,23719.0
2021-09-07 10:00:00,426.65,426.74,423.5,423.97,6890.0,410.4558,410.5424,407.4253,407.8775,6890.0
2021-09-07 10:30:00,423.61,423.77,422.22,423.38,5925.0,407.5312,407.6851,406.1939,407.3099,5925.0
2021-09-07 11:00:00,423.33,424.56,422.81,424.13,8532.0,407.2618,408.4451,406.7615,408.0314,8532.0
2021-09-07 11:30:00,424.37,424.65,423.41,423.85,2170.0,408.2623,408.5317,407.3388,407.7621,2170.0
2021-09-07 12:00:00,423.45,425.0,423.43,424.5,5063.0,407.3772,408.8684,407.358,408.3874,5063.0
2021-09-07 12:30:00,424.56,425.25,423.95,424.46,5818.0,408.4451,409.1089,407.8583,408.3489,5818.0
2021-09-07 13:00:00,424.77,425.1,423.59,423.74,3907.0,408.6471,408.9646,407.5119,407.6562,3907.0
2021-09-07 13:30:00,423.85,424.15,423.59,423.95,9622.0,407.7621,408.0507,407.5119,407.8583,9622.0
2021-09-07 14:00:00,423.88,424.45,423.82,424.13,9610.0,407.7909,408.3393,407.7332,408.0314,9610.0
2021-09-07 14:30:00,424.1,424.72,424.0,424.02,4607.0,408.0026,408.599,407.9064,407.9256,4607.0
2021-09-07 15:00:00,423.86,424.57,423.26,423.5,10147.0,407.7717,408.4547,407.1945,407.4253,10147.0
2021-09-07 15:30:00,423.44,423.51,421.4,421.67,34909.0,407.3676,407.435,405.4051,405.6648,34909.0
2021-09-08 09:30:00,419.9,421.73,417.44,421.31,15870.0,403.962,405.7225,401.5954,405.3185,15870.0
2021-09-08 10:00:00,421.31,421.91,418.24,418.26,10754.0,405.3185,405.8957,402.365,402.3842,10754.0
2021-09-08 10:30:00,418.26,418.33,415.85,418.31,19442.0,402.3842,402.4516,400.0657,402.4323,19442.0
2021-09-08 11:00:00,418.24,418.46,416.16,416.29,10795.0,402.365,402.5767,400.364,400.489,10795.0
2021-09-08 11:30:00,416.26,416.72,415.91,416.27,12256.0,400.4602,400.9027,400.1234,400.4698,12256.0
2021-09-08 12:00:00,416.47,417.65,416.05,416.06,10872.0,400.6622,401.7974,400.2581,400.2677,10872.0
2021-09-08 12:30:00,415.93,416.89,415.78,415.97,10893.0,400.1427,401.0662,399.9984,400.1812,10893.0
2021-09-08 13:00:00,415.94,415.94,414.19,415.16,11200.0,400.1523,400.1523,398.4687,399.4019,11200.0
2021-09-08 13:30:00,415.31,415.4,414.66,415.25,6751.0,399.5462,399.6328,398.9209,399.4885,6751.0
2021-09-08 14:00:00,415.15,415.49,414.55,415.41,10088.0,399.3923,399.7194,398.8151,399.6424,10088.0
2021-09-08 14:30:00,415.4,416.51,415.26,416.51,7357.0,399.6328,400.7007,399.4981,400.7007,7357.0
2021-09-08 15:00:00,416.5,417.49,416.5,417.19,7693.0,400.691,401.6435,400.691,401.3549,7693.0
2021-09-08 15:30:00,417.05,418.55,416.6,418.52,22725.0,401.2202,402.6632,400.7872,402.6344,22725.0
2021-09-09 09:30:00,418.53,418.8,415.72,416.85,14726.0,402.644,402.9037,399.9407,401.0278,14726.0
2021-09-09 10:00:00,417.36,419.27,416.98,419.06,16597.0,401.5184,403.3559,401.1528,403.1539,16597.0
2021-09-09 10:30:00,419.06,420.74,419.06,419.51,10472.0,403.1539,404.7701,403.1539,403.5868,10472.0
2021-09-09 11:00:00,419.45,419.45,418.51,418.6,6434.0,403.5291,403.5291,402.6248,402.7113,6434.0
2021-09-09 11:30:00,418.62,419.02,418.01,418.41,4502.0,402.7306,403.1154,402.1437,402.5285,4502.0
2021-09-09 12:00:00,418.51,418.89,418.04,418.38,7686.0,402.6248,402.9903,402.1726,402.4997,7686.0
2021-09-09 12:30:00,418.51,418.71,417.44,417.84,5930.0,402.6248,402.8172,401.5954,401.9802,5930.0
2021-09-09 13:00:00,417.76,417.84,416.25,416.35,6002.0,401.9032,401.9802,400.4505,400.5467,6002.0
2021-09-09 13:30:00,416.12,416.65,415.63,416.33,5598.0,400.3255,400.8354,399.8541,400.5275,5598.0
2021-09-09 14:00:00,416.33,416.75,415.7,416.19,6889.0,400.5275,400.9316,399.9214,400.3928,6889.0
2021-09-09 14:30:00,416.23,417.74,415.62,417.53,17396.0,400.4313,401.884,399.8444,401.6819,17396.0
2021-09-09 15:00:00,417.53,417.67,416.91,417.38,12419.0,401.6819,401.8166,401.0855,401.5376,12419.0
2021-09-09 15:30:00,417.38,418.19,416.3,416.36,32668.0,401.5376,402.3169,400.4986,400.5564,32668.0
2021-09-10 09:30:00,417.85,418.75,417.08,417.18,4637.0,401.9898,402.8556,401.249,401.3452,4637.0
2021-09-10 10:00:00,416.77,417.6,415.95,416.85,3908.0,400.9508,401.7493,400.1619,401.0278,3908.0
2021-09-10 10:30:00,416.42,417.08,415.81,416.56,11458.0,400.6141,401.249,400.0272,400.7488,11458.0
2021-09-10 11:00:00,416.75,417.07,415.89,416.98,5808.0,400.9316,401.2394,400.1042,401.1528,5808.0
2021-09-10 11:30:00,417.07,417.96,416.68,416.86,7521.0,401.2394,402.0956,400.8642,401.0374,7521.0
2021-09-10 12:00:00,417.04,417.87,416.79,417.81,4020.0,401.2105,402.009,400.97,401.9513,4020.0
2021-09-10 12:30:00,417.65,418.22,417.11,417.28,5790.0,401.7974,402.3458,401.2779,401.4414,5790.0
2021-09-10 13:00:00,417.63,417.68,416.51,416.51,3727.0,401.7782,401.8263,400.7007,400.7007,3727.0
2021-09-10 13:30:00,416.78,417.16,416.78,416.84,4366.0,400.9604,401.326,400.9604,401.0181,4366.0
2021-09-10 14:00:00,416.7,416.83,416.3,416.75,3325.0,400.8835,401.0085,400.4986,400.9316,3325.0
2021-09-10 14:30:00,416.77,416.82,416.14,416.82,5039.0,400.9508,400.9989,400.3447,400.9989,5039.0
2021-09-10 15:00:00,416.84,417.42,416.12,417.31,5056.0,401.0181,401.5761,400.3255,401.4703,5056.0
2021-09-10 15:30:00,417.3,417.3,414.66,415.55,26841.0,401.4607,401.4607,398.9209,399.7771,26841.0
2021-09-13 09:30:00,417.73,417.79,414.79,415.02,12754.0,401.8744,401.9321,399.046,399.2672,12754.0
2021-09-13 10:00:00,414.88,415.73,413.13,413.67,6235.0,399.1325,399.9503,397.449,397.9685,6235.0
2021-09-13 10:30:00,413.89,416.41,412.86,415.38,17734.0,398.1801,400.6045,397.1892,399.6136,17734.0
2021-09-13 11:00:00,415.42,415.43,412.38,413.1,3025.0,399.652,399.6617,396.7274,397.4201,3025.0
2021-09-13 11:30:00,413.09,413.31,410.79,410.79,12489.0,397.4105,397.6221,395.1978,395.1978,12489.0
2021-09-13 12:00:00,410.74,411.27,409.78,409.9,4405.0,395.1497,395.6596,394.2261,394.3416,4405.0
2021-09-13 12:30:00,409.57,409.65,408.09,408.88,16453.0,394.0241,394.101,392.6003,393.3603,16453.0
2021-09-13 13:00:00,408.85,410.5,408.25,409.92,12131.0,393.3314,394.9188,392.7542,394.3608,12131.0
2021-09-13 13:30:00,410.05,410.1,408.52,408.67,10173.0,394.4859,394.534,393.0139,393.1582,10173.0
2021-09-13 14:00:00,408.95,410.57,408.77,410.57,8855.0,393.4276,394.9861,393.2545,394.9861,8855.0
2021-09-13 14:30:00,410.54,411.41,409.83,410.92,10654.0,394.9573,395.7942,394.2742,395.3228,10654.0
2021-09-13 15:00:00,410.62,413.1,410.32,413.06,6897.0,395.0342,397.4201,394.7456,397.3816,6897.0
2021-09-13 15:30:00,413.25,413.95,413.05,413.26,31461.0,397.5644,398.2378,397.372,397.574,31461.0
2021-09-14 09:30:00,415.44,415.44,410.47,410.47,8769.0,399.6713,399.6713,394.8899,394.8899,8769.0
2021-09-14 10:00:00,411.13,411.85,409.6,411.48,9911.0,395.5249,396.2175,394.0529,395.8616,9911.0
2021-09-14 10:30:00,411.48,412.5,410.25,410.4,12206.0,395.8616,396.8429,394.6783,394.8226,12206.0
2021-09-14 11:00:00,410.47,411.64,410.12,411.37,14232.0,394.8899,396.0155,394.5532,395.7558,14232.0
2021-09-14 11:30:00,411.46,411.83,410.96,411.19,5216.0,395.8423,396.1983,395.3613,395.5826,5216.0
2021-09-14 12:00:00,411.53,412.35,411.08,411.31,8606.0,395.9097,396.6986,395.4768,395.698,8606.0
2021-09-14 12:30:00,411.31,411.74,408.94,408.94,29909.0,395.698,396.1117,393.418,393.418,29909.0
2021-09-14 13:00:00,409.03,409.75,408.91,409.46,17130.0,393.5046,394.1973,393.3891,393.9183,17130.0
2021-09-14 13:30:00,409.54,409.96,409.16,409.83,10179.0,393.9952,394.3993,393.6296,394.2742,10179.0
2021-09-14 14:00:00,409.64,410.77,409.51,410.41,12694.0,394.0914,395.1785,393.9664,394.8322,12694.0
2021-09-14 14:30:00,410.46,410.75,409.31,409.66,12603.0,394.8803,395.1593,393.774,394.1107,12603.0
2021-09-14 15:00:00,409.49,409.79,408.35,408.48,34635.0,393.9471,394.2357,392.8504,392.9755,34635.0
2021-09-14 15:30:00,408.36,410.13,407.9,410.11,27805.0,392.86,394.5628,392.4175,394.5436,27805.0
2021-09-15 09:30:00,409.6,411.8,407.91,411.58,21903.0,394.0529,396.1694,392.4271,395.9578,21903.0
2021-09-15 10:00:00,411.33,411.66,410.14,410.35,12019.0,395.7173,396.0348,394.5724,394.7745,12019.0
2021-09-15 10:30:00,410.36,412.02,410.24,411.72,9024.0,394.7841,396.3811,394.6687,396.0925,9024.0
2021-09-15 11:00:00,411.89,413.25,411.89,413.12,7309.0,396.256,397.5644,396.256,397.4393,7309.0
2021-09-15 11:30:00,413.02,413.65,412.55,413.51,10850.0,397.3431,397.9492,396.891,397.8145,10850.0
2021-09-15 12:00:00,413.29,414.0,413.25,414.0,5814.0,397.6029,398.2859,397.5644,398.2859,5814.0
2021-09-15 12:30:00,413.81,414.31,413.22,413.92,4999.0,398.1031,398.5842,397.5355,398.209,4999.0
2021-09-15 13:00:00,413.92,414.63,413.72,414.52,8845.0,398.209,398.892,398.0166,398.7862,8845.0
2021-09-15 13:30:00,414.64,414.84,414.06,414.06,5531.0,398.9016,399.0941,398.3437,398.3437,5531.0
2021-09-15 14:00:00,414.2,414.2,412.39,412.71,5896.0,398.4783,398.4783,396.737,397.0449,5896.0
2021-09-15 14:30:00,412.56,412.87,411.67,411.84,9028.0,396.9006,397.1988,396.0444,396.2079,9028.0
2021-09-15 15:00:00,411.7,412.24,411.49,411.97,5568.0,396.0732,396.5927,395.8712,396.333,5568.0
2021-09-15 15:30:00,411.75,413.25,411.75,412.05,26473.0,396.1213,397.5644,396.1213,396.41,26473.0
2021-09-16 09:30:00,412.45,412.77,409.94,412.46,6407.0,396.7948,397.1026,394.38,396.8044,6407.0
2021-09-16 10:00:00,412.32,412.39,410.31,410.67,5439.0,396.6697,396.737,394.736,395.0823,5439.0
2021-09-16 10:30:00,410.53,410.67,408.42,408.98,5994.0,394.9476,395.0823,392.9177,393.4565,5994.0
2021-09-16 11:00:00,409.02,410.09,408.84,410.09,2602.0,393.495,394.5243,393.3218,394.5243,2602.0
2021-09-16 11:30:00,410.09,410.16,409.6,409.64,2714.0,394.5243,394.5917,394.0529,394.0914,2714.0
2021-09-16 12:00:00,409.6,411.5,409.5,411.5,7455.0,394.0529,395.8808,393.9567,395.8808,7455.0
2021-09-16 12:30:00,411.74,412.51,411.74,411.89,9754.0,396.1117,396.8525,396.1117,396.256,9754.0
2021-09-16 13:00:00,411.79,411.87,410.48,411.1,10540.0,396.1598,396.2368,394.8995,395.496,10540.0
2021-09-16 13:30:00,411.23,411.57,410.83,411.57,9438.0,395.6211,395.9482,395.2363,395.9482,9438.0
2021-09-16 14:00:00,411.32,411.44,409.38,409.79,9292.0,395.7077,395.8231,393.8413,394.2357,9292.0
2021-09-16 14:30:00,409.94,410.19,409.19,410.07,6170.0,394.38,394.6206,393.6585,394.5051,6170.0
2021-09-16 15:00:00,410.05,410.9,409.99,410.02,5472.0,394.4859,395.3036,394.4281,394.457,5472.0
2021-09-16 15:30:00,410.09,410.4,408.83,408.86,24514.0,394.5243,394.8226,393.3122,393.341,24514.0
2021-09-17 09:30:00,406.52,407.09,404.49,404.51,47874.0,391.0899,391.6382,389.1369,389.1561,47874.0
2021-09-17 10:00:00,405.64,405.64,404.32,404.87,2634.0,390.2433,390.2433,388.9734,389.5025,2634.0
2021-09-17 10:30:00,404.61,405.62,404.47,405.62,4240.0,389.2523,390.224,389.1177,390.224,4240.0
2021-09-17 11:00:00,405.76,406.82,405.63,405.99,6195.0,390.3587,391.3785,390.2336,390.58,6195.0
2021-09-17 11:30:00,405.58,406.66,404.27,406.66,4732.0,390.1855,391.2245,388.9253,391.2245,4732.0
2021-09-17 12:00:00,406.53,406.53,405.1,405.1,2608.0,391.0995,391.0995,389.7238,389.7238,2608.0
2021-09-17 12:30:00,405.41,405.77,405.23,405.77,2823.0,390.022,390.3683,389.8488,390.3683,2823.0
2021-09-17 13:00:00,405.47,405.5,404.54,405.2,2235.0,390.0797,390.1086,389.185,389.82,2235.0
2021-09-17 13:30:00,404.92,404.95,404.19,404.41,2378.0,389.5506,389.5794,388.8483,389.0599,2378.0
2021-09-17 14:00:00,404.38,405.14,404.15,404.7,3746.0,389.0311,389.7622,388.8098,389.3389,3746.0
2021-09-17 14:30:00,404.67,404.93,404.34,404.71,4861.0,389.3101,389.5602,388.9926,389.3486,4861.0
2021-09-17 15:00:00,404.49,405.02,403.7,403.76,11740.0,389.1369,389.6468,388.3769,388.4346,11740.0
2021-09-17 15:30:00,403.92,404.85,402.01,402.49,51192.0,388.5885,389.4832,386.751,387.2128,51192.0
2021-09-20 09:30:00,397.25,403.56,396.18,403.01,14930.0,382.1717,388.2422,381.1423,387.7131,14930.0
2021-09-20 10:00:00,402.44,403.22,400.15,400.18,10373.0,387.1647,387.9151,384.9616,384.9905,10373.0
2021-09-20 10:30:00,399.97,403.2,399.97,402.59,10163.0,384.7885,387.8959,384.7885,387.309,10163.0
2021-09-20 11:00:00,402.67,402.83,401.76,402.37,5435.0,387.386,387.5399,386.5105,387.0974,5435.0
2021-09-20 11:30:00,402.35,402.35,400.46,400.46,2786.0,387.0781,387.0781,385.2599,385.2599,2786.0
2021-09-20 12:00:00,400.06,401.18,399.08,401.12,7549.0,384.8751,385.9525,383.9323,385.8948,7549.0
2021-09-20 12:30:00,400.63,401.99,400.21,401.57,11666.0,385.4234,386.7318,385.0194,386.3277,11666.0
2021-09-20 13:00:00,401.01,401.41,399.95,401.17,2797.0,385.789,386.1738,384.7692,385.9429,2797.0
2021-09-20 13:30:00,401.33,402.29,400.63,401.84,3584.0,386.0968,387.0204,385.4234,386.5875,3584.0
2021-09-20 14:00:00,402.08,402.08,399.91,400.47,3725.0,386.8184,386.8184,384.7307,385.2695,3725.0
2021-09-20 14:30:00,400.24,401.15,399.56,400.73,7043.0,385.0482,385.9237,384.394,385.5196,7043.0
2021-09-20 15:00:00,400.52,401.44,399.66,401.34,5020.0,385.3176,386.2027,384.4902,386.1065,5020.0
2021-09-20 15:30:00,401.42,404.88,401.42,404.12,31580.0,386.1834,389.5121,386.1834,388.7809,31580.0
2021-09-21 09:30:00,404.68,406.64,403.23,404.99,10728.0,389.3197,391.2053,387.9247,389.6179,10728.0
2021-09-21 10:00:00,405.22,406.11,402.28,403.14,6990.0,389.8392,390.6954,387.0108,387.8381,6990.0
2021-09-21 10:30:00,403.14,403.27,401.75,403.17,9927.0,387.8381,387.9632,386.5009,387.867,9927.0
2021-09-21 11:00:00,402.65,404.36,401.75,401.82,5823.0,387.3667,389.0118,386.5009,386.5682,5823.0
2021-09-21 11:30:00,402.52,403.88,402.52,403.03,3000.0,387.2417,388.5501,387.2417,387.7323,3000.0
2021-09-21 12:00:00,403.06,404.6,403.06,403.99,4070.0,387.7612,389.2427,387.7612,388.6559,4070.0
2021-09-21 12:30:00,404.13,404.35,402.8,403.19,3519.0,388.7906,389.0022,387.5111,387.8862,3519.0
2021-09-21 13:00:00,403.18,403.18,401.86,401.86,2107.0,387.8766,387.8766,386.6067,386.6067,2107.0
2021-09-21 13:30:00,401.65,401.8,400.96,401.2,2621.0,386.4047,386.549,385.7409,385.9718,2621.0
2021-09-21 14:00:00,401.22,402.26,400.98,400.98,8835.0,385.991,386.9915,385.7601,385.7601,8835.0
2021-09-21 14:30:00,401.2,402.49,401.06,401.53,3137.0,385.9718,387.2128,385.8371,386.2893,3137.0
2021-09-21 15:00:00,401.48,402.5,401.34,402.33,2212.0,386.2412,387.2224,386.1065,387.0589,2212.0
2021-09-21 15:30:00,402.67,403.38,401.22,401.3,14292.0,387.386,388.069,385.991,386.068,14292.0
2021-09-22 09:30:00,403.73,403.73,402.36,403.61,4851.0,388.4058,388.4058,387.0878,388.2903,4851.0
2021-09-22 10:00:00,403.94,404.45,403.11,403.34,6028.0,388.6078,389.0984,387.8093,388.0306,6028.0
2021-09-22 10:30:00,403.55,404.61,403.54,403.94,6652.0,388.2326,389.2523,388.223,388.6078,6652.0
2021-09-22 11:00:00,404.52,404.57,403.5,404.28,3057.0,389.1658,389.2139,388.1845,388.9349,3057.0
2021-09-22 11:30:00,404.46,405.16,404.09,404.44,2943.0,389.108,389.7815,388.7521,389.0888,2943.0
2021-09-22 12:00:00,404.74,404.93,403.97,404.52,2600.0,389.3774,389.5602,388.6366,389.1658,2600.0
2021-09-22 12:30:00,404.62,404.62,403.08,403.43,2737.0,389.262,389.262,387.7804,388.1171,2737.0
2021-09-22 13:00:00,403.34,403.63,402.96,403.63,2691.0,388.0306,388.3095,387.665,388.3095,2691.0
2021-09-22 13:30:00,403.65,403.65,402.9,402.9,3265.0,388.3288,388.3288,387.6073,387.6073,3265.0
2021-09-22 14:00:00,402.78,403.96,402.35,403.38,4824.0,387.4918,388.627,387.0781,388.069,4824.0
2021-09-22 14:30:00,403.52,403.52,401.22,401.8,5335.0,388.2037,388.2037,385.991,386.549,5335.0
2021-09-22 15:00:00,401.52,403.92,401.52,403.51,5467.0,386.2796,388.5885,386.2796,388.1941,5467.0
2021-09-22 15:30:00,403.38,403.54,401.78,402.37,13528.0,388.069,388.223,386.5298,387.0974,13528.0
2021-09-23 09:30:00,403.64,406.18,402.36,406.18,3085.0,388.3192,390.7628,387.0878,390.7628,3085.0
2021-09-23 10:00:00,406.16,406.17,404.61,405.58,3725.0,390.7435,390.7531,389.2523,390.1855,3725.0
2021-09-23 10:30:00,405.46,405.46,403.69,404.54,5099.0,390.0701,390.0701,388.3673,389.185,5099.0
2021-09-23 11:00:00,404.51,404.51,402.82,403.77,7185.0,389.1561,389.1561,387.5303,388.4442,7185.0
2021-09-23 11:30:00,404.65,404.83,403.31,404.26,1592.0,389.2908,389.464,388.0017,388.9156,1592.0
2021-09-23 12:00:00,404.79,404.83,404.25,404.52,1632.0,389.4255,389.464,388.906,389.1658,1632.0
2021-09-23 12:30:00,404.63,405.57,404.46,405.42,5416.0,389.2716,390.1759,389.108,390.0316,5416.0
2021-09-23 13:00:00,405.66,406.41,405.43,405.65,2812.0,390.2625,390.984,390.0412,390.2529,2812.0
2021-09-23 13:30:00,405.53,405.84,405.14,405.48,3443.0,390.1374,390.4357,389.7622,390.0893,3443.0
2021-09-23 14:00:00,405.66,405.66,403.72,404.06,3555.0,390.2625,390.2625,388.3961,388.7232,3555.0
2021-09-23 14:30:00,404.2,404.69,403.65,404.57,5752.0,388.8579,389.3293,388.3288,389.2139,5752.0
2021-09-23 15:00:00,404.72,404.72,403.79,404.05,4774.0,389.3582,389.3582,388.4635,388.7136,4774.0
2021-09-23 15:30:00,404.11,404.11,402.79,403.43,11834.0,388.7713,388.7713,387.5014,388.1171,11834.0
2021-09-24 09:30:00,402.44,405.48,402.44,405.4,3945.0,387.1647,390.0893,387.1647,390.0124,3945.0
2021-09-24 10:00:00,405.67,406.37,405.39,405.39,4130.0,390.2721,390.9455,390.0027,390.0027,4130.0
2021-09-24 10:30:00,405.27,405.27,404.38,404.83,4817.0,389.8873,389.8873,389.0311,389.464,4817.0
2021-09-24 11:00:00,405.44,406.74,405.25,405.25,2636.0,390.0508,391.3015,389.8681,389.8681,2636.0
2021-09-24 11:30:00,405.42,405.45,405.09,405.26,1653.0,390.0316,390.0605,389.7141,389.8777,1653.0
2021-09-24 12:00:00,404.88,405.17,404.78,404.85,917.0,389.5121,389.7911,389.4159,389.4832,917.0
2021-09-24 12:30:00,404.9,405.09,404.8,404.98,1625.0,389.5313,389.7141,389.4351,389.6083,1625.0
2021-09-24 13:00:00,405.07,405.6,404.97,405.42,5240.0,389.6949,390.2048,389.5987,390.0316,5240.0
2021-09-24 13:30:00,405.26,406.07,404.81,405.65,4902.0,389.8777,390.6569,389.4448,390.2529,4902.0
2021-09-24 14:00:00,405.73,405.91,405.5,405.91,2227.0,390.3298,390.503,390.1086,390.503,2227.0
2021-09-24 14:30:00,405.99,406.41,405.85,406.27,2795.0,390.58,390.984,390.4453,390.8493,2795.0
2021-09-24 15:00:00,406.08,406.37,405.99,406.22,4313.0,390.6666,390.9455,390.58,390.8012,4313.0
2021-09-24 15:30:00,406.16,406.56,405.35,405.36,14116.0,390.7435,391.1283,389.9643,389.9739,14116.0
2021-09-27 09:30:00,405.68,408.96,404.8,408.55,16917.0,390.2817,393.4372,389.4351,393.0428,16917.0
2021-09-27 10:00:00,408.93,408.93,408.25,408.44,2500.0,393.4084,393.4084,392.7542,392.937,2500.0
2021-09-27 10:30:00,408.95,410.25,407.58,407.67,2574.0,393.4276,394.6783,392.1096,392.1962,2574.0
2021-09-27 11:00:00,408.11,408.19,406.87,408.19,7585.0,392.6195,392.6965,391.4266,392.6965,7585.0
2021-09-27 11:30:00,408.65,409.21,408.64,408.84,7245.0,393.139,393.6777,393.1294,393.3218,7245.0
2021-09-27 12:00:00,408.88,409.69,408.88,409.43,2462.0,393.3603,394.1395,393.3603,393.8894,2462.0
2021-09-27 12:30:00,409.38,409.38,408.28,408.84,3951.0,393.8413,393.8413,392.783,393.3218,3951.0
2021-09-27 13:00:00,408.93,410.4,408.93,410.25,4862.0,393.4084,394.8226,393.4084,394.6783,4862.0
2021-09-27 13:30:00,410.23,411.39,410.17,411.35,5323.0,394.659,395.775,394.6013,395.7365,5323.0
2021-09-27 14:00:00,411.41,412.6,411.41,412.57,10759.0,395.7942,396.9391,395.7942,396.9102,10759.0
2021-09-27 14:30:00,412.59,413.18,411.22,411.22,15745.0,396.9295,397.4971,395.6115,395.6115,15745.0
2021-09-27 15:00:00,411.21,411.21,409.43,409.43,3006.0,395.6018,395.6018,393.8894,393.8894,3006.0
2021-09-27 15:30:00,409.39,409.57,408.13,408.22,14279.0,393.8509,394.0241,392.6387,392.7253,14279.0
2021-09-28 09:30:00,407.15,409.75,407.15,407.6,9883.0,391.6959,394.1973,391.6959,392.1289,9883.0
2021-09-28 10:00:00,407.35,407.9,404.31,404.92,4643.0,391.8883,392.4175,388.9637,389.5506,4643.0
2021-09-28 10:30:00,405.66,407.69,404.92,405.72,8344.0,390.2625,392.2154,389.5506,390.3202,8344.0
2021-09-28 11:00:00,406.38,406.57,404.66,404.91,5014.0,390.9552,391.138,389.3005,389.541,5014.0
2021-09-28 11:30:00,404.93,405.29,404.04,404.04,7876.0,389.5602,389.9065,388.704,388.704,7876.0
2021-09-28 12:00:00,403.81,403.81,402.86,403.36,2601.0,388.4827,388.4827,387.5688,388.0498,2601.0
2021-09-28 12:30:00,402.81,403.63,402.36,402.94,4008.0,387.5207,388.3095,387.0878,387.6457,4008.0
2021-09-28 13:00:00,402.85,405.07,402.31,404.74,6066.0,387.5592,389.6949,387.0397,389.3774,6066.0
2021-09-28 13:30:00,404.78,405.26,403.01,403.31,6088.0,389.4159,389.8777,387.7131,388.0017,6088.0
2021-09-28 14:00:00,403.26,404.42,402.61,404.4,5651.0,387.9536,389.0696,387.3283,389.0503,5651.0
2021-09-28 14:30:00,404.63,405.21,403.59,404.37,6333.0,389.2716,389.8296,388.2711,389.0215,6333.0
2021-09-28 15:00:00,404.67,405.15,404.14,404.14,3922.0,389.3101,389.7719,388.8002,388.8002,3922.0
2021-09-28 15:30:00,403.9,405.17,402.6,402.84,34716.0,388.5693,389.7911,387.3186,387.5495,34716.0
2021-09-29 09:30:00,405.35,405.77,402.58,404.24,5388.0,389.9643,390.3683,387.2994,388.8964,5388.0
2021-09-29 10:00:00,404.54,406.75,404.41,406.7,2810.0,389.185,391.3111,389.0599,391.263,2810.0
2021-09-29 10:30:00,406.07,407.14,405.44,405.79,4158.0,390.6569,391.6863,390.0508,390.3876,4158.0
2021-09-29 11:00:00,405.53,405.67,404.45,405.67,2781.0,390.1374,390.2721,389.0984,390.2721,2781.0
2021-09-29 11:30:00,405.88,406.33,404.58,404.96,9013.0,390.4741,390.9071,389.2235,389.5891,9013.0
2021-09-29 12:00:00,404.96,404.96,403.18,403.74,2402.0,389.5891,389.5891,387.8766,388.4154,2402.0
2021-09-29 12:30:00,403.78,403.81,403.05,403.56,1902.0,388.4539,388.4827,387.7516,388.2422,1902.0
2021-09-29 13:00:00,403.1,403.51,402.57,402.71,2908.0,387.7997,388.1941,387.2898,387.4245,2908.0
2021-09-29 13:30:00,402.59,402.76,401.5,402.08,3767.0,387.309,387.4726,386.2604,386.8184,3767.0
2021-09-29 14:00:00,402.43,403.68,402.21,403.39,3506.0,387.1551,388.3576,386.9434,388.0787,3506.0
2021-09-29 14:30:00,403.46,403.89,402.73,402.96,3903.0,388.146,388.5597,387.4437,387.665,3903.0
2021-09-29 15:00:00,402.81,403.18,402.37,403.07,2438.0,387.5207,387.8766,387.0974,387.7708,2438.0
2021-09-29 15:30:00,402.96,403.47,401.43,401.74,12500.0,387.665,388.1556,386.1931,386.4913,12500.0
2021-09-30 09:30:00,402.58,405.08,402.44,403.47,6546.0,387.2994,389.7045,387.1647,388.1556,6546.0
2021-09-30 10:00:00,403.19,403.2,401.45,401.59,5112.0,387.8862,387.8959,386.2123,386.347,5112.0
2021-09-30 10:30:00,401.6,402.69,400.32,400.82,4730.0,386.3566,387.4052,385.1252,385.6062,4730.0
2021-09-30 11:00:00,400.65,400.82,399.39,399.39,2170.0,385.4427,385.6062,384.2305,384.2305,2170.0
2021-09-30 11:30:00,399.42,399.54,396.98,397.07,3103.0,384.2593,384.3748,381.912,381.9985,3103.0
2021-09-30 12:00:00,395.98,396.15,395.01,395.62,3793.0,380.9499,381.1135,380.0167,380.6036,3793.0
2021-09-30 12:30:00,395.08,396.67,394.89,395.9,4625.0,380.0841,381.6137,379.9013,380.873,4625.0
2021-09-30 13:00:00,396.12,396.12,394.39,394.44,5363.0,381.0846,381.0846,379.4203,379.4684,5363.0
2021-09-30 13:30:00,393.95,395.52,393.76,395.23,5542.0,378.997,380.5074,378.8142,380.2284,5542.0
2021-09-30 14:00:00,395.72,396.9,395.6,396.9,5079.0,380.6998,381.835,380.5843,381.835,5079.0
2021-09-30 14:30:00,397.05,398.0,396.55,397.39,4501.0,381.9793,382.8932,381.4983,382.3064,4501.0
2021-09-30 15:00:00,396.98,398.03,396.45,397.22,5384.0,381.912,382.9221,381.4021,382.1428,5384.0
2021-09-30 15:30:00,397.45,397.91,393.01,393.07,41578.0,382.3641,382.8067,378.0926,378.1504,41578.0
2021-10-01 09:30:00,393.2,393.96,391.26,393.37,5724.0,378.2754,379.0066,376.4091,378.439,5724.0
2021-10-01 10:00:00,393.1,393.89,391.28,391.94,3315.0,378.1792,378.9392,376.4283,377.0633,3315.0
2021-10-01 10:30:00,391.65,393.05,391.16,393.05,5845.0,376.7843,378.1311,376.3129,378.1311,5845.0
2021-10-01 11:00:00,393.34,395.67,392.59,395.02,3238.0,378.4101,380.6517,377.6886,380.0264,3238.0
2021-10-01 11:30:00,395.09,397.7,395.04,397.04,8384.0,380.0937,382.6046,380.0456,381.9697,8384.0
2021-10-01 12:00:00,397.5,397.95,396.45,397.75,3953.0,382.4122,382.8451,381.4021,382.6527,3953.0
2021-10-01 12:30:00,397.94,398.02,397.28,397.43,4508.0,382.8355,382.9125,382.2006,382.3449,4508.0
2021-10-01 13:00:00,397.25,399.12,397.25,398.63,5450.0,382.1717,383.9707,382.1717,383.4993,5450.0
2021-10-01 13:30:00,398.63,400.11,398.63,399.84,4089.0,383.4993,384.9232,383.4993,384.6634,4089.0
2021-10-01 14:00:00,400.0,400.64,400.0,400.41,2422.0,384.8173,385.433,384.8173,385.2118,2422.0
2021-10-01 14:30:00,400.35,400.79,399.3,400.2,2059.0,385.154,385.5773,384.1439,385.0097,2059.0
2021-10-01 15:00:00,400.2,401.49,399.66,399.67,2938.0,385.0097,386.2508,384.4902,384.4999,2938.0
2021-10-01 15:30:00,399.25,399.55,397.84,398.26,18670.0,384.0958,384.3844,382.7393,383.1434,18670.0
2021-10-04 09:30:00,396.68,401.0,396.68,400.83,4990.0,381.6233,385.7794,381.6233,385.6158,4990.0
2021-10-04 10:00:00,400.77,400.77,398.55,398.55,2970.0,385.5581,385.5581,383.4224,383.4224,2970.0
2021-10-04 10:30:00,398.77,398.77,394.29,395.15,7323.0,383.634,383.634,379.3241,380.1514,7323.0
2021-10-04 11:00:00,394.6,395.69,394.12,395.18,2969.0,379.6223,380.6709,379.1605,380.1803,2969.0
2021-10-04 11:30:00,395.69,397.0,393.72,397.0,7998.0,380.6709,381.9312,378.7757,381.9312,7998.0
2021-10-04 12:00:00,397.0,397.36,396.25,397.35,7298.0,381.9312,382.2775,381.2097,382.2679,7298.0
2021-10-04 12:30:00,397.24,397.24,396.31,397.02,3741.0,382.1621,382.1621,381.2674,381.9504,3741.0
2021-10-04 13:00:00,396.85,397.23,396.36,396.83,5004.0,381.7869,382.1525,381.3155,381.7677,5004.0
2021-10-04 13:30:00,396.7,396.71,395.71,395.84,4013.0,381.6426,381.6522,380.6902,380.8152,4013.0
2021-10-04 14:00:00,395.88,396.18,395.27,395.51,5443.0,380.8537,381.1423,380.2669,380.4978,5443.0
2021-10-04 14:30:00,395.91,397.04,395.9,396.51,5327.0,380.8826,381.9697,380.873,381.4598,5327.0
2021-10-04 15:00:00,396.62,397.44,395.86,397.44,6411.0,381.5656,382.3545,380.8345,382.3545,6411.0
2021-10-04 15:30:00,397.69,399.16,396.96,397.26,23810.0,382.595,384.0092,381.8927,382.1813,23810.0
2021-10-05 09:30:00,399.97,401.48,398.12,398.16,6773.0,384.7885,386.2412,383.0087,383.0472,6773.0
2021-10-05 10:00:00,397.23,402.54,397.23,402.4,5550.0,382.1525,387.2609,382.1525,387.1262,5550.0
2021-10-05 10:30:00,402.43,404.48,402.37,404.37,7495.0,387.1551,389.1273,387.0974,389.0215,7495.0
2021-10-05 11:00:00,404.63,405.46,404.3,404.88,2899.0,389.2716,390.0701,388.9541,389.5121,2899.0
2021-10-05 11:30:00,404.92,405.47,404.47,404.47,2360.0,389.5506,390.0797,389.1177,389.1177,2360.0
2021-10-05 12:00:00,405.08,405.74,403.03,403.52,4010.0,389.7045,390.3395,387.7323,388.2037,4010.0
2021-10-05 12:30:00,403.35,403.36,401.09,403.36,14042.0,388.0402,388.0498,385.866,388.0498,14042.0
2021-10-05 13:00:00,403.37,404.69,403.2,404.33,6733.0,388.0594,389.3293,387.8959,388.983,6733.0
2021-10-05 13:30:00,404.09,404.4,403.89,403.89,2258.0,388.7521,389.0503,388.5597,388.5597,2258.0
2021-10-05 14:00:00,404.03,404.42,403.48,404.42,3386.0,388.6944,389.0696,388.1652,389.0696,3386.0
2021-10-05 14:30:00,404.48,404.65,403.95,404.08,3947.0,389.1273,389.2908,388.6174,388.7425,3947.0
2021-10-05 15:00:00,403.44,404.13,403.17,403.33,3013.0,388.1268,388.7906,387.867,388.0209,3013.0
2021-10-05 15:30:00,403.26,404.31,401.96,402.28,16450.0,387.9536,388.9637,386.7029,387.0108,16450.0
2021-10-06 09:30:00,399.85,402.45,399.85,401.28,6401.0,384.673,387.1743,384.673,386.0487,6401.0
2021-10-06 10:00:00,400.81,401.62,398.93,399.41,3309.0,385.5966,386.3758,383.7879,384.2497,3309.0
2021-10-06 10:30:00,401.36,401.89,398.75,400.71,3826.0,386.1257,386.6356,383.6148,385.5004,3826.0
2021-10-06 11:00:00,400.88,402.24,400.64,400.97,16302.0,385.6639,386.9723,385.433,385.7505,16302.0
2021-10-06 11:30:00,400.42,402.26,399.38,402.26,5995.0,385.2214,386.9915,384.2209,386.9915,5995.0
2021-10-06 12:00:00,402.1,402.1,400.2,401.49,5088.0,386.8376,386.8376,385.0097,386.2508,5088.0
2021-10-06 12:30:00,401.76,402.58,400.61,400.99,5379.0,386.5105,387.2994,385.4042,385.7698,5379.0
2021-10-06 13:00:00,401.06,402.73,400.22,402.72,4121.0,385.8371,387.4437,385.029,387.4341,4121.0
2021-10-06 13:30:00,402.78,404.54,402.75,404.24,6401.0,387.4918,389.185,387.4629,388.8964,6401.0
2021-10-06 14:00:00,404.43,407.11,404.12,407.11,3925.0,389.0792,391.6575,388.7809,391.6575,3925.0
2021-10-06 14:30:00,407.29,407.94,406.18,406.19,9527.0,391.8306,392.456,390.7628,390.7724,9527.0
2021-10-06 15:00:00,406.1,407.77,405.82,407.77,8624.0,390.6858,392.2924,390.4164,392.2924,8624.0
2021-10-06 15:30:00,407.61,409.97,406.76,409.3,28471.0,392.1385,394.4089,391.3207,393.7643,28471.0
2021-10-07 09:30:00,413.42,422.55,413.29,418.44,26341.0,397.728,406.5114,397.6029,402.5574,26341.0
2021-10-07 10:00:00,419.26,420.71,418.24,419.24,7690.0,403.3463,404.7412,402.365,403.327,7690.0
2021-10-07 10:30:00,419.68,420.22,418.27,419.65,8341.0,403.7503,404.2698,402.3939,403.7215,8341.0
2021-10-07 11:00:00,419.86,420.02,418.75,418.95,5732.0,403.9235,404.0774,402.8556,403.0481,5732.0
2021-10-07 11:30:00,419.04,419.98,418.35,418.54,6030.0,403.1346,404.039,402.4708,402.6536,6030.0
2021-10-07 12:00:00,418.9,419.1,417.2,417.32,4009.0,402.9999,403.1924,401.3645,401.4799,4009.0
2021-10-07 12:30:00,417.7,419.21,417.68,419.21,5458.0,401.8455,403.2982,401.8263,403.2982,5458.0
2021-10-07 13:00:00,419.13,419.78,418.46,419.23,6049.0,403.2212,403.8465,402.5767,403.3174,6049.0
2021-10-07 13:30:00,419.11,419.11,418.25,418.87,7914.0,403.202,403.202,402.3746,402.9711,7914.0
2021-10-07 14:00:00,418.82,418.82,417.48,417.48,6468.0,402.923,402.923,401.6338,401.6338,6468.0
2021-10-07 14:30:00,417.69,417.69,415.88,415.93,5589.0,401.8359,401.8359,400.0946,400.1427,5589.0
2021-10-07 15:00:00,415.52,417.54,415.52,416.94,7105.0,399.7482,401.6916,399.7482,401.1143,7105.0
2021-10-07 15:30:00,416.94,417.5,415.96,416.15,37898.0,401.1143,401.6531,400.1715,400.3543,37898.0
2021-10-08 09:30:00,414.47,417.15,414.3,415.58,5729.0,398.7381,401.3164,398.5745,399.806,5729.0
2021-10-08 10:00:00,415.41,416.65,414.9,415.38,4458.0,399.6424,400.8354,399.1518,399.6136,4458.0
2021-10-08 10:30:00,414.79,418.1,414.71,417.95,4422.0,399.046,402.2303,398.969,402.086,4422.0
2021-10-08 11:00:00,418.18,418.97,417.32,417.8,6091.0,402.3073,403.0673,401.4799,401.9417,6091.0
2021-10-08 11:30:00,417.75,418.84,417.72,418.41,3121.0,401.8936,402.9422,401.8647,402.5285,3121.0
2021-10-08 12:00:00,418.42,418.72,417.36,417.36,5930.0,402.5382,402.8268,401.5184,401.5184,5930.0
2021-10-08 12:30:00,417.28,417.49,416.95,417.18,4577.0,401.4414,401.6435,401.124,401.3452,4577.0
2021-10-08 13:00:00,417.12,417.12,415.95,416.31,2376.0,401.2875,401.2875,400.1619,400.5083,2376.0
2021-10-08 13:30:00,416.27,417.24,416.27,416.9,4315.0,400.4698,401.403,400.4698,401.0759,4315.0
2021-10-08 14:00:00,416.89,418.35,416.84,418.31,4796.0,401.0662,402.4708,401.0181,402.4323,4796.0
2021-10-08 14:30:00,418.38,418.38,417.68,417.68,3337.0,402.4997,402.4997,401.8263,401.8263,3337.0
2021-10-08 15:00:00,417.75,418.7,417.61,418.68,4782.0,401.8936,402.8075,401.7589,402.7883,4782.0
2021-10-08 15:30:00,418.79,419.08,417.06,417.33,20033.0,402.8941,403.1731,401.2298,401.4895,20033.0
2021-10-11 09:30:00,418.84,420.39,418.84,419.38,5682.0,402.9422,404.4334,402.9422,403.4617,5682.0
2021-10-11 10:00:00,419.49,420.29,419.3,419.82,2427.0,403.5676,404.3372,403.3848,403.885,2427.0
2021-10-11 10:30:00,419.76,419.79,417.78,418.04,3535.0,403.8273,403.8562,401.9225,402.1726,3535.0
2021-10-11 11:00:00,417.78,417.78,416.56,417.23,3009.0,401.9225,401.9225,400.7488,401.3933,3009.0
2021-10-11 11:30:00,417.43,417.87,417.22,417.87,3004.0,401.5857,402.009,401.3837,402.009,3004.0
2021-10-11 12:00:00,418.01,418.01,416.69,417.29,4132.0,402.1437,402.1437,400.8738,401.4511,4132.0
2021-10-11 12:30:00,417.22,417.92,417.07,417.43,3505.0,401.3837,402.0571,401.2394,401.5857,3505.0
2021-10-11 13:00:00,417.32,418.0,416.76,416.76,2841.0,401.4799,402.1341,400.9412,400.9412,2841.0
2021-10-11 13:30:00,416.42,417.19,416.08,416.29,2690.0,400.6141,401.3549,400.287,400.489,2690.0
2021-10-11 14:00:00,416.43,416.79,415.71,415.71,1300.0,400.6237,400.97,399.931,399.931,1300.0
2021-10-11 14:30:00,415.94,416.24,415.47,416.02,2983.0,400.1523,400.4409,399.7001,400.2293,2983.0
2021-10-11 15:00:00,416.18,416.18,414.79,414.79,2788.0,400.3832,400.3832,399.046,399.046,2788.0
2021-10-11 15:30:00,414.59,415.17,413.66,413.76,17003.0,398.8535,399.4115,397.9588,398.055,17003.0
2021-10-12 09:30:00,414.0,419.4,413.91,417.92,17197.0,398.2859,403.481,398.1994,402.0571,17197.0
2021-10-12 10:00:00,418.49,418.8,417.92,418.25,4624.0,402.6055,402.9037,402.0571,402.3746,4624.0
2021-10-12 10:30:00,418.03,422.64,418.03,422.44,13007.0,402.163,406.598,402.163,406.4056,13007.0
2021-10-12 11:00:00,422.39,426.77,422.35,423.84,23818.0,406.3575,410.5712,406.319,407.7524,23818.0
2021-10-12 11:30:00,423.49,423.56,422.18,423.56,8615.0,407.4157,407.4831,406.1555,407.4831,8615.0
2021-10-12 12:00:00,424.07,424.33,421.44,421.44,4786.0,407.9737,408.2238,405.4435,405.4435,4786.0
2021-10-12 12:30:00,421.09,421.44,420.18,420.44,4619.0,405.1068,405.4435,404.2314,404.4815,4619.0
2021-10-12 13:00:00,420.25,420.58,419.84,420.11,2747.0,404.2987,404.6162,403.9043,404.164,2747.0
2021-10-12 13:30:00,420.0,421.11,420.0,421.11,1740.0,404.0582,405.1261,404.0582,405.1261,1740.0
2021-10-12 14:00:00,420.68,421.2,420.42,420.87,2186.0,404.7124,405.2126,404.4623,404.8952,2186.0
2021-10-12 14:30:00,421.1,421.1,420.29,420.3,2729.0,405.1164,405.1164,404.3372,404.3468,2729.0
2021-10-12 15:00:00,420.06,421.0,420.06,420.97,3759.0,404.1159,405.0202,404.1159,404.9914,3759.0
2021-10-12 15:30:00,420.93,421.82,419.89,421.23,24794.0,404.9529,405.8091,403.9524,405.2415,24794.0
2021-10-13 09:30:00,422.68,423.62,419.85,419.85,4724.0,406.6365,407.5408,403.9139,403.9139,4724.0
2021-10-13 10:00:00,419.58,419.62,417.71,418.67,5787.0,403.6541,403.6926,401.8551,402.7787,5787.0
2021-10-13 10:30:00,418.84,420.92,418.84,420.05,4976.0,402.9422,404.9433,402.9422,404.1063,4976.0
2021-10-13 11:00:00,420.05,421.53,419.87,420.94,4802.0,404.1063,405.5301,403.9331,404.9625,4802.0
2021-10-13 11:30:00,421.17,421.88,420.42,421.25,4542.0,405.1838,405.8668,404.4623,405.2608,4542.0
2021-10-13 12:00:00,421.23,421.94,420.64,421.64,4917.0,405.2415,405.9246,404.6739,405.6359,4917.0
2021-10-13 12:30:00,421.78,421.86,420.45,421.34,8846.0,405.7706,405.8476,404.4911,405.3473,8846.0
2021-10-13 13:00:00,421.17,422.87,420.85,422.87,4011.0,405.1838,406.8193,404.8759,406.8193,4011.0
2021-10-13 13:30:00,423.24,423.84,422.57,422.69,4082.0,407.1752,407.7524,406.5306,406.6461,4082.0
2021-10-13 14:00:00,422.46,423.45,422.0,422.4,5589.0,406.4248,407.3772,405.9823,406.3671,5589.0
2021-10-13 14:30:00,422.21,422.26,421.03,421.72,3968.0,406.1843,406.2324,405.0491,405.7129,3968.0
2021-10-13 15:00:00,421.62,422.37,420.78,421.48,6790.0,405.6167,406.3382,404.8086,405.482,6790.0
2021-10-13 15:30:00,421.43,422.04,421.06,421.22,17527.0,405.4339,406.0208,405.078,405.2319,17527.0
2021-10-14 09:30:00,424.12,424.78,422.8,422.82,5434.0,408.0218,408.6568,406.7519,406.7712,5434.0
2021-10-14 10:00:00,422.88,425.6,422.88,424.41,7742.0,406.8289,409.4456,406.8289,408.3008,7742.0
2021-10-14 10:30:00,424.39,424.95,422.92,424.81,5233.0,408.2816,408.8203,406.8674,408.6856,5233.0
2021-10-14 11:00:00,424.56,424.94,423.65,423.65,4116.0,408.4451,408.8107,407.5697,407.5697,4116.0
2021-10-14 11:30:00,423.74,425.21,423.74,425.12,4977.0,407.6562,409.0704,407.6562,408.9839,4977.0
2021-10-14 12:00:00,425.13,425.65,424.49,424.52,5035.0,408.9935,409.4937,408.3778,408.4066,5035.0
2021-10-14 12:30:00,424.35,425.42,424.2,425.42,4410.0,408.2431,409.2725,408.0988,409.2725,4410.0
2021-10-14 13:00:00,425.36,425.49,424.33,424.5,2200.0,409.2147,409.3398,408.2238,408.3874,2200.0
2021-10-14 13:30:00,425.12,425.67,424.93,424.93,3600.0,408.9839,409.513,408.8011,408.8011,3600.0
2021-10-14 14:00:00,425.15,425.97,425.02,425.92,4501.0,409.0127,409.8016,408.8877,409.7535,4501.0
2021-10-14 14:30:00,425.92,426.22,425.53,426.1,6281.0,409.7535,410.0421,409.3783,409.9267,6281.0
2021-10-14 15:00:00,426.14,426.25,425.6,425.94,6409.0,409.9651,410.071,409.4456,409.7727,6409.0
2021-10-14 15:30:00,426.0,428.16,425.57,427.35,28025.0,409.8305,411.9085,409.4168,411.1292,28025.0
2021-10-15 09:30:00,431.42,431.42,429.27,430.24,19513.0,415.0447,415.0447,412.9763,413.9095,19513.0
2021-10-15 10:00:00,430.26,430.99,428.67,429.27,5218.0,413.9288,414.6311,412.3991,412.9763,5218.0
2021-10-15 10:30:00,429.38,431.0,429.38,429.53,4810.0,413.0822,414.6407,413.0822,413.2265,4810.0
2021-10-15 11:00:00,429.58,429.82,429.22,429.35,2596.0,413.2746,413.5055,412.9282,413.0533,2596.0
2021-10-15 11:30:00,429.49,429.92,429.0,429.71,3082.0,413.188,413.6017,412.7166,413.3996,3082.0
2021-10-15 12:00:00,429.86,430.09,429.21,429.55,2520.0,413.5439,413.7652,412.9186,413.2457,2520.0
2021-10-15 12:30:00,430.04,430.17,429.67,429.69,4803.0,413.7171,413.8422,413.3612,413.3804,4803.0
2021-10-15 13:00:00,429.72,430.05,428.78,428.88,5424.0,413.4093,413.7267,412.5049,412.6011,5424.0
2021-10-15 13:30:00,429.03,429.39,428.48,428.98,5058.0,412.7454,413.0918,412.2163,412.6973,5058.0
2021-10-15 14:00:00,429.13,430.55,429.13,429.96,5048.0,412.8417,414.2078,412.8417,413.6401,5048.0
2021-10-15 14:30:00,429.94,430.11,429.36,430.11,2780.0,413.6209,413.7845,413.0629,413.7845,2780.0
2021-10-15 15:00:00,430.01,430.1,429.43,429.63,3030.0,413.6883,413.7748,413.1303,413.3227,3030.0
2021-10-15 15:30:00,429.53,429.73,428.7,428.71,20657.0,413.2265,413.4189,412.428,412.4376,20657.0
2021-10-18 09:30:00,426.13,429.05,426.13,428.76,6837.0,409.9555,412.7647,409.9555,412.4857,6837.0
2021-10-18 10:00:00,429.22,429.22,427.73,429.22,6215.0,412.9282,412.9282,411.4948,412.9282,6215.0
2021-10-18 10:30:00,429.13,430.47,428.69,430.47,3912.0,412.8417,414.1308,412.4184,414.1308,3912.0
2021-10-18 11:00:00,430.77,432.38,430.77,431.82,3665.0,414.4194,415.9683,414.4194,415.4295,3665.0
2021-10-18 11:30:00,432.05,432.05,430.21,430.21,4103.0,415.6508,415.6508,413.8807,413.8807,4103.0
2021-10-18 12:00:00,430.6,431.15,430.05,430.06,1391.0,414.2559,414.785,413.7267,413.7364,1391.0
2021-10-18 12:30:00,430.27,430.47,429.88,429.89,2327.0,413.9384,414.1308,413.5632,413.5728,2327.0
2021-10-18 13:00:00,431.05,431.15,430.26,430.26,1702.0,414.6888,414.785,413.9288,413.9288,1702.0
2021-10-18 13:30:00,430.25,430.81,429.98,430.72,1700.0,413.9191,414.4579,413.6594,414.3713,1700.0
2021-10-18 14:00:00,430.7,431.26,430.53,431.09,4431.0,414.3521,414.8908,414.1885,414.7273,4431.0
2021-10-18 14:30:00,430.89,430.89,429.99,430.52,2250.0,414.5348,414.5348,413.669,414.1789,2250.0
2021-10-18 15:00:00,430.36,431.01,430.21,430.45,8244.0,414.025,414.6503,413.8807,414.1115,8244.0
2021-10-18 15:30:00,430.51,431.27,430.23,430.88,12441.0,414.1693,414.9004,413.8999,414.5252,12441.0
2021-10-19 09:30:00,433.25,433.25,431.39,431.68,3055.0,416.8053,416.8053,415.0159,415.2949,3055.0
2021-10-19 10:00:00,431.88,433.57,431.47,433.57,2436.0,415.4873,417.1131,415.0928,417.1131,2436.0
2021-10-19 10:30:00,433.56,433.98,432.91,433.98,1888.0,417.1035,417.5076,416.4782,417.5076,1888.0
2021-10-19 11:00:00,433.97,435.56,433.95,435.02,5298.0,417.4979,419.0276,417.4787,418.5081,5298.0
2021-10-19 11:30:00,435.04,435.53,434.6,435.53,2117.0,418.5273,418.9987,418.104,418.9987,2117.0
2021-10-19 12:00:00,435.73,436.06,435.23,435.44,2900.0,419.1911,419.5086,418.7101,418.9121,2900.0
2021-10-19 12:30:00,436.03,437.2,435.93,437.2,4254.0,419.4798,420.6053,419.3835,420.6053,4254.0
2021-10-19 13:00:00,437.2,437.86,437.07,437.48,7776.0,420.6053,421.2403,420.4803,420.8747,7776.0
2021-10-19 13:30:00,437.55,437.55,436.43,437.07,12217.0,420.9421,420.9421,419.8646,420.4803,12217.0
2021-10-19 14:00:00,437.05,437.52,436.4,436.42,5246.0,420.461,420.9132,419.8357,419.8549,5246.0
2021-10-19 14:30:00,436.27,436.52,435.74,436.31,4975.0,419.7106,419.9512,419.2008,419.7491,4975.0
2021-10-19 15:00:00,436.25,437.46,436.23,436.25,9444.0,419.6914,420.8555,419.6722,419.6914,9444.0
2021-10-19 15:30:00,435.98,436.59,435.37,436.35,8367.0,419.4316,420.0185,418.8448,419.7876,8367.0
2021-10-20 09:30:00,437.23,438.37,435.93,437.06,4635.0,420.6342,421.7309,419.3835,420.4707,4635.0
2021-10-20 10:00:00,436.84,438.48,436.83,438.1,5821.0,420.259,421.8368,420.2494,421.4712,5821.0
2021-10-20 10:30:00,437.78,437.78,435.96,436.2,2100.0,421.1633,421.1633,419.4124,419.6433,2100.0
2021-10-20 11:00:00,436.52,437.24,436.34,436.98,2003.0,419.9512,420.6438,419.778,420.3937,2003.0
2021-10-20 11:30:00,436.98,437.76,436.97,437.75,1401.0,420.3937,421.1441,420.3841,421.1345,1401.0
2021-10-20 12:00:00,437.72,437.8,437.04,437.12,1940.0,421.1056,421.1826,420.4514,420.5284,1940.0
2021-10-20 12:30:00,437.25,438.1,437.18,437.9,1760.0,420.6534,421.4712,420.5861,421.2788,1760.0
2021-10-20 13:00:00,437.75,437.86,437.18,437.19,1101.0,421.1345,421.2403,420.5861,420.5957,1101.0
2021-10-20 13:30:00,437.28,437.29,436.92,437.09,1615.0,420.6823,420.6919,420.336,420.4995,1615.0
2021-10-20 14:00:00,437.34,438.23,437.34,437.86,4724.0,420.74,421.5962,420.74,421.2403,4724.0
2021-10-20 14:30:00,438.0,438.3,436.97,437.75,5134.0,421.375,421.6636,420.3841,421.1345,5134.0
2021-10-20 15:00:00,437.68,437.77,436.81,436.81,1400.0,421.0671,421.1537,420.2301,420.2301,1400.0
2021-10-20 15:30:00,436.66,437.36,436.57,437.16,10140.0,420.0858,420.7593,419.9993,420.5669,10140.0
2021-10-21 09:30:00,436.55,437.76,435.01,437.28,4844.0,419.98,421.1441,418.4985,420.6823,4844.0
2021-10-21 10:00:00,436.64,438.21,436.64,438.07,3702.0,420.0666,421.577,420.0666,421.4423,3702.0
2021-10-21 10:30:00,437.89,438.4,437.74,438.3,2753.0,421.2692,421.7598,421.1248,421.6636,2753.0
2021-10-21 11:00:00,438.28,438.28,437.05,437.06,1555.0,421.6443,421.6443,420.461,420.4707,1555.0
2021-10-21 11:30:00,437.61,437.74,437.12,437.12,1907.0,420.9998,421.1248,420.5284,420.5284,1907.0
2021-10-21 12:00:00,437.3,437.3,436.64,436.89,4044.0,420.7015,420.7015,420.0666,420.3071,4044.0
2021-10-21 12:30:00,437.15,437.15,436.37,436.37,1202.0,420.5572,420.5572,419.8068,419.8068,1202.0
2021-10-21 13:00:00,436.26,436.58,436.08,436.58,1957.0,419.701,420.0089,419.5279,420.0089,1957.0
2021-10-21 13:30:00,437.19,437.49,436.95,437.49,1579.0,420.5957,420.8843,420.3648,420.8843,1579.0
2021-10-21 14:00:00,437.39,437.39,436.74,437.07,1504.0,420.7881,420.7881,420.1628,420.4803,1504.0
2021-10-21 14:30:00,437.34,437.37,437.1,437.35,1661.0,420.74,420.7689,420.5091,420.7496,1661.0
2021-10-21 15:00:00,437.38,438.33,437.17,438.21,2000.0,420.7785,421.6925,420.5765,421.577,2000.0
2021-10-21 15:30:00,438.26,438.26,437.31,438.04,9938.0,421.6251,421.6251,420.7112,421.4135,9938.0
2021-10-22 09:30:00,439.39,441.85,439.39,441.62,7310.0,422.7122,425.0788,422.7122,424.8576,7310.0
2021-10-22 10:00:00,441.29,441.29,438.24,438.68,8050.0,424.5401,424.5401,421.6059,422.0292,8050.0
2021-10-22 10:30:00,438.53,438.7,437.4,438.67,3267.0,421.8849,422.0484,420.7978,422.0195,3267.0
2021-10-22 11:00:00,438.23,439.25,437.64,437.67,1880.0,421.5962,422.5775,421.0286,421.0575,1880.0
2021-10-22 11:30:00,437.76,437.83,436.74,437.64,1368.0,421.1441,421.2114,420.1628,421.0286,1368.0
2021-10-22 12:00:00,437.64,438.61,437.45,438.5,1572.0,421.0286,421.9618,420.8459,421.856,1572.0
2021-10-22 12:30:00,438.82,439.41,438.48,439.14,2438.0,422.1639,422.7315,421.8368,422.4717,2438.0
2021-10-22 13:00:00,439.01,439.46,439.01,439.46,886.0,422.3466,422.7796,422.3466,422.7796,886.0
2021-10-22 13:30:00,439.54,439.54,438.22,438.26,1532.0,422.8565,422.8565,421.5866,421.6251,1532.0
2021-10-22 14:00:00,437.72,438.3,437.67,438.27,1620.0,421.1056,421.6636,421.0575,421.6347,1620.0
2021-10-22 14:30:00,438.49,438.72,437.62,437.62,2554.0,421.8464,422.0676,421.0094,421.0094,2554.0
2021-10-22 15:00:00,437.55,438.38,437.52,437.84,4155.0,420.9421,421.7406,420.9132,421.221,4155.0
2021-10-22 15:30:00,438.04,438.82,436.83,437.1,12926.0,421.4135,422.1639,420.2494,420.5091,12926.0
2021-10-25 09:30:00,437.04,439.95,436.55,437.18,16006.0,420.4514,423.251,419.98,420.5861,16006.0
2021-10-25 10:00:00,436.99,438.78,436.37,437.92,12402.0,420.4033,422.1254,419.8068,421.298,12402.0
2021-10-25 10:30:00,438.13,439.15,437.65,437.89,10304.0,421.5,422.4813,421.0383,421.2692,10304.0
2021-10-25 11:00:00,438.09,439.17,437.75,438.53,12249.0,421.4616,422.5006,421.1345,421.8849,12249.0
2021-10-25 11:30:00,438.92,439.07,438.48,438.8,5675.0,422.2601,422.4044,421.8368,422.1446,5675.0
2021-10-25 12:00:00,438.9,439.4,438.57,438.58,6306.0,422.2408,422.7218,421.9233,421.933,6306.0
2021-10-25 12:30:00,438.31,438.31,436.85,436.91,1664.0,421.6732,421.6732,420.2686,420.3263,1664.0
2021-10-25 13:00:00,437.2,438.43,437.2,438.43,4558.0,420.6053,421.7887,420.6053,421.7887,4558.0
2021-10-25 13:30:00,438.42,438.42,437.47,438.26,2233.0,421.779,421.779,420.8651,421.6251,2233.0
2021-10-25 14:00:00,437.85,437.85,437.25,437.25,1748.0,421.2307,421.2307,420.6534,420.6534,1748.0
2021-10-25 14:30:00,437.25,437.3,435.81,436.72,2727.0,420.6534,420.7015,419.2681,420.1436,2727.0
2021-10-25 15:00:00,436.81,437.07,436.06,436.6,3647.0,420.2301,420.4803,419.5086,420.0281,3647.0
2021-10-25 15:30:00,436.43,436.95,435.63,436.04,13773.0,419.8646,420.3648,419.0949,419.4894,13773.0
2021-10-26 09:30:00,436.06,436.06,432.12,433.82,5141.0,419.5086,419.5086,415.7182,417.3536,5141.0
2021-10-26 10:00:00,433.25,435.27,433.16,434.97,3037.0,416.8053,418.7486,416.7187,418.46,3037.0
2021-10-26 10:30:00,435.5,435.5,433.54,434.37,5011.0,418.9699,418.9699,417.0843,417.8828,5011.0
2021-10-26 11:00:00,434.65,435.14,433.71,433.72,3325.0,418.1521,418.6235,417.2478,417.2574,3325.0
2021-10-26 11:30:00,433.39,433.89,432.46,432.46,4625.0,416.94,417.421,416.0453,416.0453,4625.0
2021-10-26 12:00:00,432.01,432.01,431.08,431.48,1407.0,415.6123,415.6123,414.7176,415.1025,1407.0
2021-10-26 12:30:00,431.56,432.1,431.28,431.98,2689.0,415.1794,415.6989,414.91,415.5835,2689.0
2021-10-26 13:00:00,432.54,432.78,432.18,432.37,1550.0,416.1222,416.3531,415.7759,415.9587,1550.0
2021-10-26 13:30:00,432.35,432.91,431.99,432.18,2833.0,415.9394,416.4782,415.5931,415.7759,2833.0
2021-10-26 14:00:00,432.33,433.28,432.15,432.15,4005.0,415.9202,416.8341,415.747,415.747,4005.0
2021-10-26 14:30:00,432.03,432.16,431.33,431.33,3482.0,415.6316,415.7566,414.9581,414.9581,3482.0
2021-10-26 15:00:00,431.28,432.55,431.27,431.87,3227.0,414.91,416.1318,414.9004,415.4777,3227.0
2021-10-26 15:30:00,431.88,432.48,430.49,430.71,14672.0,415.4873,416.0645,414.15,414.3617,14672.0
2021-10-27 09:30:00,430.81,430.81,428.35,428.9,4401.0,414.4579,414.4579,412.0913,412.6204,4401.0
2021-10-27 10:00:00,429.88,431.73,428.59,428.61,4216.0,413.5632,415.343,412.3221,412.3414,4216.0
2021-10-27 10:30:00,428.3,428.84,426.63,426.69,5631.0,412.0432,412.5627,410.4365,410.4943,5631.0
2021-10-27 11:00:00,426.87,427.2,426.12,426.18,7917.0,410.6674,410.9849,409.9459,410.0036,7917.0
2021-10-27 11:30:00,425.98,426.23,423.97,423.97,10453.0,409.8112,410.0517,407.8775,407.8775,10453.0
2021-10-27 12:00:00,424.06,424.37,421.98,424.31,11675.0,407.9641,408.2623,405.963,408.2046,11675.0
2021-10-27 12:30:00,424.21,425.25,423.89,424.13,5998.0,408.1084,409.1089,407.8005,408.0314,5998.0
2021-10-27 13:00:00,424.51,426.81,424.16,425.66,6661.0,408.397,410.6097,408.0603,409.5034,6661.0
2021-10-27 13:30:00,425.85,426.23,425.32,426.23,4649.0,409.6862,410.0517,409.1763,410.0517,4649.0
2021-10-27 14:00:00,426.06,426.43,424.7,424.98,4470.0,409.8882,410.2441,408.5798,408.8492,4470.0
2021-10-27 14:30:00,424.81,425.08,424.21,424.73,5335.0,408.6856,408.9454,408.1084,408.6087,5335.0
2021-10-27 15:00:00,424.43,425.43,423.76,424.83,6899.0,408.32,409.2821,407.6755,408.7049,6899.0
2021-10-27 15:30:00,425.13,425.13,423.47,424.53,26563.0,408.9935,408.9935,407.3965,408.4163,26563.0
2021-10-28 09:30:00,426.81,428.71,425.22,428.71,3460.0,410.6097,412.4376,409.0801,412.4376,3460.0
2021-10-28 10:00:00,429.28,429.56,427.37,428.22,4648.0,412.986,413.2553,411.1485,411.9662,4648.0
2021-10-28 10:30:00,428.29,429.01,427.5,428.4,9470.0,412.0335,412.7262,411.2735,412.1394,9470.0
2021-10-28 11:00:00,428.02,428.16,426.91,426.91,16592.0,411.7738,411.9085,410.7059,410.7059,16592.0
2021-10-28 11:30:00,427.08,430.13,427.08,430.13,16373.0,410.8695,413.8037,410.8695,413.8037,16373.0
2021-10-28 12:00:00,430.19,431.75,429.83,430.59,4849.0,413.8614,415.3622,413.5151,414.2462,4849.0
2021-10-28 12:30:00,430.3,430.42,428.93,429.6,9773.0,413.9672,414.0827,412.6492,413.2938,9773.0
2021-10-28 13:00:00,429.21,429.87,429.21,429.76,2580.0,412.9186,413.5536,412.9186,413.4477,2580.0
2021-10-28 13:30:00,429.94,431.39,429.9,431.19,4429.0,413.6209,415.0159,413.5824,414.8235,4429.0
2021-10-28 14:00:00,431.19,431.64,430.26,430.26,5618.0,414.8235,415.2564,413.9288,413.9288,5618.0
2021-10-28 14:30:00,429.74,430.17,428.78,428.89,6444.0,413.4285,413.8422,412.5049,412.6108,6444.0
2021-10-28 15:00:00,428.8,429.24,428.3,428.84,11493.0,412.5242,412.9475,412.0432,412.5627,11493.0
2021-10-28 15:30:00,428.65,431.09,428.25,431.09,28119.0,412.3799,414.7273,411.9951,414.7273,28119.0
2021-10-29 09:30:00,449.54,454.27,445.0,452.66,47126.0,432.477,437.0274,428.1093,435.4785,47126.0
2021-10-29 10:00:00,453.05,456.18,448.86,449.94,20362.0,435.8537,438.8649,431.8228,432.8618,20362.0
2021-10-29 10:30:00,450.49,456.69,450.49,456.16,13629.0,433.3909,439.3556,433.3909,438.8457,13629.0
2021-10-29 11:00:00,456.11,460.0,456.11,459.46,34758.0,438.7976,442.5399,438.7976,442.0204,34758.0
2021-10-29 11:30:00,459.17,460.0,456.15,457.31,25539.0,441.7414,442.5399,438.8361,439.952,25539.0
2021-10-29 12:00:00,456.73,460.0,456.73,460.0,9156.0,439.394,442.5399,439.394,442.5399,9156.0
2021-10-29 12:30:00,459.85,463.8,459.75,463.23,14924.0,442.3956,446.1957,442.2994,445.6473,14924.0
2021-10-29 13:00:00,463.46,464.43,463.2,463.7,10758.0,445.8686,446.8018,445.6185,446.0995,10758.0
2021-10-29 13:30:00,463.79,466.11,463.79,464.32,19680.0,446.1861,448.418,446.1861,446.696,19680.0
2021-10-29 14:00:00,464.18,464.4,461.67,461.82,19007.0,446.5613,446.7729,444.1465,444.2908,19007.0
2021-10-29 14:30:00,461.5,464.67,461.5,463.83,11138.0,443.983,447.0327,443.983,446.2246,11138.0
2021-10-29 15:00:00,463.75,464.15,462.3,463.27,12213.0,446.1476,446.5324,444.7526,445.6858,12213.0
2021-10-29 15:30:00,463.25,464.83,462.98,462.98,49650.0,445.6666,447.1866,445.4068,445.4068,49650.0
2021-11-01 09:30:00,465.0,472.04,463.56,466.87,23367.0,447.3501,454.1229,445.9648,449.1492,23367.0
2021-11-01 10:00:00,466.78,467.86,462.5,462.93,7100.0,449.0626,450.1016,444.945,445.3587,7100.0
2021-11-01 10:30:00,462.94,465.16,462.02,463.51,10019.0,445.3683,447.5041,444.4833,445.9167,10019.0
2021-11-01 11:00:00,463.38,463.69,461.02,461.48,6158.0,445.7916,446.0899,443.5212,443.9638,6158.0
2021-11-01 11:30:00,461.75,466.88,461.75,466.88,6664.0,444.2235,449.1588,444.2235,449.1588,6664.0
2021-11-01 12:00:00,466.86,468.96,466.84,468.1,6671.0,449.1395,451.1598,449.1203,450.3325,6671.0
2021-11-01 12:30:00,468.07,468.7,467.07,468.7,8493.0,450.3036,450.9097,449.3416,450.9097,8493.0
2021-11-01 13:00:00,468.65,468.65,466.2,467.05,6032.0,450.8616,450.8616,448.5046,449.3223,6032.0
2021-11-01 13:30:00,466.89,466.89,465.24,465.24,3616.0,449.1684,449.1684,447.581,447.581,3616.0
2021-11-01 14:00:00,465.28,465.3,464.12,464.44,2721.0,447.6195,447.6388,446.5035,446.8114,2721.0
2021-11-01 14:30:00,464.39,465.26,464.37,464.58,2833.0,446.7633,447.6003,446.7441,446.9461,2833.0
2021-11-01 15:00:00,464.4,465.86,464.4,464.95,6335.0,446.7729,448.1775,446.7729,447.302,6335.0
2021-11-01 15:30:00,464.93,468.34,464.92,468.17,24672.0,447.2828,450.5634,447.2732,450.3998,24672.0
2021-11-02 09:30:00,470.4,473.53,468.08,473.53,13095.0,452.5452,455.5564,450.3132,455.5564,13095.0
2021-11-02 10:00:00,473.71,474.75,469.61,469.83,7356.0,455.7295,456.7301,451.7852,451.9968,7356.0
2021-11-02 10:30:00,468.99,472.33,468.99,472.33,5432.0,451.1887,454.4019,451.1887,454.4019,5432.0
2021-11-02 11:00:00,472.73,472.76,471.28,472.04,8885.0,454.7867,454.8156,453.3918,454.1229,8885.0
2021-11-02 11:30:00,472.77,474.05,472.77,473.97,6789.0,454.8252,456.0566,454.8252,455.9797,6789.0
2021-11-02 12:00:00,473.85,474.5,473.48,474.5,5325.0,455.8642,456.4896,455.5083,456.4896,5325.0
2021-11-02 12:30:00,474.07,474.32,472.76,472.76,2592.0,456.0759,456.3164,454.8156,454.8156,2592.0
2021-11-02 13:00:00,472.65,473.05,471.24,471.24,26600.0,454.7098,455.0946,453.3533,453.3533,26600.0
2021-11-02 13:30:00,471.41,472.1,470.86,472.1,5772.0,453.5168,454.1807,452.9877,454.1807,5772.0
2021-11-02 14:00:00,471.84,473.61,471.71,473.61,4915.0,453.9305,455.6333,453.8055,455.6333,4915.0
2021-11-02 14:30:00,473.72,474.67,473.66,474.02,6699.0,455.7392,456.6531,455.6814,456.0278,6699.0
2021-11-02 15:00:00,474.22,474.28,472.16,472.92,7594.0,456.2202,456.2779,454.2384,454.9695,7594.0
2021-11-02 15:30:00,473.05,473.05,470.83,470.94,15866.0,455.0946,455.0946,452.9589,453.0647,15866.0
2021-11-03 09:30:00,470.38,472.61,470.29,471.02,4530.0,452.5259,454.6713,452.4394,453.1416,4530.0
2021-11-03 10:00:00,471.24,472.92,468.69,472.79,9473.0,453.3533,454.9695,450.9001,454.8445,9473.0
2021-11-03 10:30:00,472.79,476.27,472.79,476.27,13198.0,454.8445,458.1924,454.8445,458.1924,13198.0
2021-11-03 11:00:00,475.84,476.17,474.67,475.25,3605.0,457.7787,458.0962,456.6531,457.2111,3605.0
2021-11-03 11:30:00,475.39,476.64,475.0,476.64,6549.0,457.3458,458.5483,456.9706,458.5483,6549.0
2021-11-03 12:00:00,476.56,476.58,475.23,475.24,2949.0,458.4714,458.4906,457.1918,457.2015,2949.0
2021-11-03 12:30:00,475.13,475.13,473.01,473.78,14707.0,457.0956,457.0956,455.0561,455.7969,14707.0
2021-11-03 13:00:00,473.18,475.35,473.17,474.12,4934.0,455.2197,457.3073,455.21,456.124,4934.0
2021-11-03 13:30:00,474.25,475.0,473.31,474.8,21202.0,456.249,456.9706,455.3447,456.7782,21202.0
2021-11-03 14:00:00,474.01,474.48,473.37,473.82,2930.0,456.0182,456.4703,455.4024,455.8354,2930.0
2021-11-03 14:30:00,474.09,475.79,473.93,475.38,5464.0,456.0951,457.7306,455.9412,457.3362,5464.0
2021-11-03 15:00:00,475.55,475.55,472.75,473.02,4854.0,457.4997,457.4997,454.806,455.0657,4854.0
2021-11-03 15:30:00,472.88,475.06,472.87,474.63,22286.0,454.931,457.0283,454.9214,456.6146,22286.0
2021-11-04 09:30:00,475.49,480.99,474.01,480.99,10061.0,457.442,462.7332,456.0182,462.7332,10061.0
2021-11-04 10:00:00,480.99,482.88,479.96,482.58,8339.0,462.7332,464.5515,461.7423,464.2629,8339.0
2021-11-04 10:30:00,482.82,484.03,481.57,483.12,4867.0,464.4938,465.6578,463.2912,464.7824,4867.0
2021-11-04 11:00:00,483.19,483.28,479.41,479.66,6876.0,464.8497,464.9363,461.2132,461.4537,6876.0
2021-11-04 11:30:00,480.31,482.47,479.88,482.17,3303.0,462.079,464.157,461.6654,463.8684,3303.0
2021-11-04 12:00:00,481.83,482.17,480.94,481.2,5632.0,463.5413,463.8684,462.6851,462.9352,5632.0
2021-11-04 12:30:00,481.22,482.76,480.93,482.63,3733.0,462.9545,464.436,462.6755,464.311,3733.0
2021-11-04 13:00:00,482.51,482.99,481.76,482.97,5496.0,464.1955,464.6573,463.474,464.6381,5496.0
2021-11-04 13:30:00,482.8,482.91,480.82,481.58,8992.0,464.4745,464.5803,462.5697,463.3008,8992.0
2021-11-04 14:00:00,481.27,481.38,480.53,480.91,4102.0,463.0026,463.1084,462.2907,462.6563,4102.0
2021-11-04 14:30:00,480.64,480.92,479.22,479.81,4400.0,462.3965,462.6659,461.0304,461.598,4400.0
2021-11-04 15:00:00,480.23,480.23,478.55,478.77,4668.0,462.0021,462.0021,460.3858,460.5975,4668.0
2021-11-04 15:30:00,479.0,480.01,477.1,479.72,35114.0,460.8188,461.7904,458.9909,461.5114,35114.0
2021-11-05 09:30:00,479.29,483.51,479.29,481.77,7620.0,462.6772,466.7509,462.6772,465.0713,7620.0
2021-11-05 10:00:00,480.97,481.69,477.88,478.02,6008.0,464.299,464.994,461.3161,461.4512,6008.0
2021-11-05 10:30:00,478.11,478.84,476.91,478.26,8589.0,461.5381,462.2428,460.3797,461.6829,8589.0
2021-11-05 11:00:00,478.9,478.96,477.05,477.17,7108.0,462.3007,462.3587,460.5149,460.6307,7108.0
2021-11-05 11:30:00,476.39,476.81,475.88,476.16,2102.0,459.8777,460.2832,459.3854,459.6557,2102.0
2021-11-05 12:00:00,475.83,475.84,474.38,474.39,2610.0,459.3371,459.3468,457.9374,457.9471,2610.0
2021-11-05 12:30:00,474.79,475.22,474.4,474.66,3127.0,458.3332,458.7483,457.9567,458.2077,3127.0
2021-11-05 13:00:00,474.48,474.75,472.78,472.78,2415.0,458.0339,458.2946,456.3929,456.3929,2415.0
2021-11-05 13:30:00,472.75,473.03,472.26,472.9,2322.0,456.3639,456.6342,455.8909,456.5087,2322.0
2021-11-05 14:00:00,472.71,473.97,472.71,473.97,2837.0,456.3253,457.5416,456.3253,457.5416,2837.0
2021-11-05 14:30:00,474.21,474.21,473.36,473.61,4544.0,457.7733,457.7733,456.9528,457.1941,4544.0
2021-11-05 15:00:00,473.43,473.7,472.54,472.71,9406.0,457.0203,457.281,456.1612,456.3253,9406.0
2021-11-05 15:30:00,472.85,474.32,472.26,472.85,22587.0,456.4604,457.8795,455.8909,456.4604,22587.0
2021-11-08 09:30:00,475.48,475.48,471.35,471.35,6509.0,458.9993,458.9993,455.0124,455.0124,6509.0
2021-11-08 10:00:00,470.44,472.66,468.33,472.17,7990.0,454.134,456.277,452.0971,455.804,7990.0
2021-11-08 10:30:00,472.02,473.06,471.74,472.65,3265.0,455.6592,456.6632,455.3889,456.2674,3265.0
2021-11-08 11:00:00,472.48,474.18,472.42,473.34,3900.0,456.1033,457.7443,456.0453,456.9334,3900.0
2021-11-08 11:30:00,473.09,474.0,472.78,473.33,2200.0,456.6921,457.5706,456.3929,456.9238,2200.0
2021-11-08 12:00:00,473.47,473.99,473.14,473.37,2174.0,457.0589,457.5609,456.7404,456.9624,2174.0
2021-11-08 12:30:00,473.52,473.76,472.91,473.2,2502.0,457.1072,457.3389,456.5184,456.7983,2502.0
2021-11-08 13:00:00,473.2,474.18,472.75,473.9,3700.0,456.7983,457.7443,456.3639,457.474,3700.0
2021-11-08 13:30:00,474.04,474.25,473.63,474.0,7801.0,457.6092,457.8119,457.2134,457.5706,7801.0
2021-11-08 14:00:00,473.92,473.95,473.32,473.32,1710.0,457.4933,457.5223,456.9141,456.9141,1710.0
2021-11-08 14:30:00,473.08,473.32,472.54,473.15,2012.0,456.6825,456.9141,456.1612,456.75,2012.0
2021-11-08 15:00:00,472.95,473.16,472.74,472.98,2793.0,456.557,456.7597,456.3542,456.5859,2793.0
2021-11-08 15:30:00,472.88,475.15,472.88,475.05,21768.0,456.4894,458.6807,456.4894,458.5842,21768.0
2021-11-09 09:30:00,474.5,477.28,474.5,477.28,4097.0,458.0532,460.7369,458.0532,460.7369,4097.0
2021-11-09 10:00:00,475.96,477.22,475.65,476.07,3554.0,459.4626,460.679,459.1634,459.5688,3554.0
2021-11-09 10:30:00,476.97,477.8,476.26,477.35,5036.0,460.4376,461.2389,459.7522,460.8045,5036.0
2021-11-09 11:00:00,477.77,479.43,476.8,477.77,11137.0,461.2099,462.8124,460.2735,461.2099,11137.0
2021-11-09 11:30:00,477.68,478.56,477.48,478.27,4717.0,461.123,461.9725,460.93,461.6926,4717.0
2021-11-09 12:00:00,478.29,479.86,478.29,479.54,3379.0,461.7119,463.2275,461.7119,462.9185,3379.0
2021-11-09 12:30:00,479.81,480.26,479.27,479.27,2909.0,463.1792,463.6136,462.6579,462.6579,2909.0
2021-11-09 13:00:00,479.8,481.25,479.8,480.94,2560.0,463.1695,464.5693,463.1695,464.27,2560.0
2021-11-09 13:30:00,480.94,481.25,479.8,480.37,3656.0,464.27,464.5693,463.1695,463.7198,3656.0
2021-11-09 14:00:00,480.14,481.53,479.91,480.96,3383.0,463.4978,464.8396,463.2757,464.2893,3383.0
2021-11-09 14:30:00,480.7,481.34,480.49,481.07,2995.0,464.0383,464.6562,463.8356,464.3955,2995.0
2021-11-09 15:00:00,480.93,482.39,480.79,481.6,4297.0,464.2604,465.6698,464.1252,464.9071,4297.0
2021-11-09 15:30:00,481.34,483.16,480.74,482.13,21824.0,464.6562,466.4131,464.077,465.4188,21824.0
2021-11-10 09:30:00,482.93,484.0,481.03,482.18,4648.0,466.191,467.224,464.3569,465.467,4648.0
2021-11-10 10:00:00,481.87,482.43,481.5,482.05,1200.0,465.1678,465.7084,464.8106,465.3415,1200.0
2021-11-10 10:30:00,481.9,483.52,481.9,482.44,3475.0,465.1967,466.7606,465.1967,465.718,3475.0
2021-11-10 11:00:00,482.0,482.26,481.05,481.05,1914.0,465.2933,465.5443,464.3762,464.3762,1914.0
2021-11-10 11:30:00,481.28,481.32,479.67,479.77,1776.0,464.5982,464.6369,463.044,463.1406,1776.0
2021-11-10 12:00:00,480.03,480.03,478.98,479.34,1329.0,463.3916,463.3916,462.378,462.7255,1329.0
2021-11-10 12:30:00,479.21,479.21,477.84,478.05,1354.0,462.6,462.6,461.2775,461.4802,1354.0
2021-11-10 13:00:00,478.4,478.84,477.68,478.39,2171.0,461.8181,462.2428,461.123,461.8084,2171.0
2021-11-10 13:30:00,478.74,479.22,478.74,478.88,740.0,462.1463,462.6096,462.1463,462.2814,740.0
2021-11-10 14:00:00,478.66,479.99,478.66,479.97,1516.0,462.0691,463.353,462.0691,463.3336,1516.0
2021-11-10 14:30:00,480.15,481.12,479.84,480.62,2402.0,463.5074,464.4438,463.2082,463.9611,2402.0
2021-11-10 15:00:00,480.97,481.06,480.19,480.27,1511.0,464.299,464.3859,463.546,463.6232,1511.0
2021-11-10 15:30:00,480.3,481.36,479.55,480.75,16063.0,463.6522,464.6755,462.9282,464.0866,16063.0
2021-11-11 09:30:00,480.48,480.48,476.88,479.67,7607.0,463.826,463.826,460.3507,463.044,7607.0
2021-11-11 10:00:00,479.95,481.56,479.95,481.56,7104.0,463.3143,464.8685,463.3143,464.8685,7104.0
2021-11-11 10:30:00,481.29,481.66,480.68,480.68,4030.0,464.6079,464.9651,464.019,464.019,4030.0
2021-11-11 11:00:00,480.45,480.91,479.48,480.21,4088.0,463.797,464.2411,462.8606,463.5653,4088.0
2021-11-11 11:30:00,480.25,481.31,479.79,481.31,3482.0,463.6039,464.6272,463.1599,464.6272,3482.0
2021-11-11 12:00:00,481.83,481.94,481.5,481.5,1450.0,465.1292,465.2354,464.8106,464.8106,1450.0
2021-11-11 12:30:00,482.5,482.5,481.77,482.24,2841.0,465.776,465.776,465.0713,465.525,2841.0
2021-11-11 13:00:00,482.28,482.28,481.14,481.9,2246.0,465.5636,465.5636,464.4631,465.1967,2246.0
2021-11-11 13:30:00,481.92,482.99,481.65,482.18,9763.0,465.2161,466.249,464.9554,465.467,9763.0
2021-11-11 14:00:00,482.04,483.01,481.59,482.37,3021.0,465.3319,466.2683,464.8975,465.6505,3021.0
2021-11-11 14:30:00,482.43,483.35,482.29,482.87,3347.0,465.7084,466.5965,465.5732,466.1331,3347.0
2021-11-11 15:00:00,483.0,484.45,482.96,484.45,4633.0,466.2586,467.6584,466.22,467.6584,4633.0
2021-11-11 15:30:00,484.3,484.77,483.52,484.6,15876.0,467.5136,467.9673,466.7606,467.8032,15876.0
2021-11-12 09:30:00,486.48,487.77,483.74,486.91,7138.0,469.618,470.8633,466.973,470.0331,7138.0
2021-11-12 10:00:00,486.87,487.39,485.99,487.39,2851.0,469.9945,470.4965,469.145,470.4965,2851.0
2021-11-12 10:30:00,487.43,487.67,486.59,487.67,4767.0,470.5351,470.7668,469.7242,470.7668,4767.0
2021-11-12 11:00:00,488.06,489.08,488.06,488.94,6219.0,471.1432,472.1279,471.1432,471.9927,6219.0
2021-11-12 11:30:00,489.03,490.85,489.03,490.85,1481.0,472.0796,473.8365,472.0796,473.8365,1481.0
2021-11-12 12:00:00,490.44,491.27,489.98,490.71,1624.0,473.4407,474.242,472.9967,473.7014,1624.0
2021-11-12 12:30:00,490.48,490.48,490.12,490.37,1659.0,473.4794,473.4794,473.1318,473.3732,1659.0
2021-11-12 13:00:00,490.3,490.47,489.6,489.6,4093.0,473.3056,473.4697,472.6299,472.6299,4093.0
2021-11-12 13:30:00,489.73,490.02,489.33,489.74,2253.0,472.7554,473.0353,472.3692,472.765,2253.0
2021-11-12 14:00:00,489.67,489.67,488.48,488.74,1396.0,472.6974,472.6974,471.5487,471.7997,1396.0
2021-11-12 14:30:00,488.53,488.85,488.08,488.8,2364.0,471.5969,471.9059,471.1625,471.8576,2364.0
2021-11-12 15:00:00,488.67,489.82,488.67,489.8,2403.0,471.7321,472.8422,471.7321,472.8229,2403.0
2021-11-12 15:30:00,489.64,490.66,489.05,489.84,11057.0,472.6685,473.6531,472.0989,472.8615,11057.0
2021-11-15 09:30:00,490.33,491.38,487.73,490.62,5603.0,473.3346,474.3482,470.8247,473.6145,5603.0
2021-11-15 10:00:00,489.48,490.41,488.67,490.26,2407.0,472.514,473.4118,471.7321,473.267,2407.0
2021-11-15 10:30:00,490.84,491.03,489.84,489.84,2245.0,473.8269,474.0103,472.8615,472.8615,2245.0
2021-11-15 11:00:00,489.27,489.27,488.52,488.74,4412.0,472.3113,472.3113,471.5873,471.7997,4412.0
2021-11-15 11:30:00,488.93,489.02,487.65,489.02,2801.0,471.9831,472.07,470.7474,472.07,2801.0
2021-11-15 12:00:00,488.79,488.79,488.37,488.58,2390.0,471.8479,471.8479,471.4425,471.6452,2390.0
2021-11-15 12:30:00,488.66,489.26,488.66,488.89,3552.0,471.7224,472.3016,471.7224,471.9445,3552.0
2021-11-15 13:00:00,489.09,489.09,487.9,488.0,2500.0,472.1375,472.1375,470.9888,471.0853,2500.0
2021-11-15 13:30:00,488.04,488.08,486.72,486.84,3514.0,471.1239,471.1625,469.8497,469.9655,3514.0
2021-11-15 14:00:00,486.66,486.66,485.61,486.27,2621.0,469.7918,469.7918,468.7782,469.4153,2621.0
2021-11-15 14:30:00,486.09,486.65,486.0,486.2,5173.0,469.2415,469.7821,469.1546,469.3477,5173.0
2021-11-15 15:00:00,485.86,485.96,484.71,485.55,5676.0,469.0195,469.116,467.9094,468.7202,5676.0
2021-11-15 15:30:00,485.33,485.75,484.25,484.66,33972.0,468.5079,468.9133,467.4653,467.8611,33972.0
2021-11-16 09:30:00,485.47,492.25,485.47,492.0,7398.0,468.643,475.188,468.643,474.9467,7398.0
2021-11-16 10:00:00,491.37,491.99,491.36,491.63,3018.0,474.3385,474.937,474.3289,474.5895,3018.0
2021-11-16 10:30:00,491.97,492.54,491.0,491.0,1500.0,474.9177,475.468,473.9813,473.9813,1500.0
2021-11-16 11:00:00,491.25,493.2,491.11,492.58,3667.0,474.2227,476.1051,474.0875,475.5066,3667.0
2021-11-16 11:30:00,492.34,492.64,492.06,492.57,1488.0,475.2749,475.5645,475.0046,475.4969,1488.0
2021-11-16 12:00:00,492.54,492.54,491.2,491.27,2016.0,475.468,475.468,474.1744,474.242,2016.0
2021-11-16 12:30:00,491.29,493.74,491.28,493.74,700.0,474.2613,476.6264,474.2516,476.6264,700.0
2021-11-16 13:00:00,494.03,494.22,493.62,493.62,2062.0,476.9063,477.0897,476.5105,476.5105,2062.0
2021-11-16 13:30:00,493.49,493.57,493.11,493.23,1786.0,476.385,476.4623,476.0182,476.134,1786.0
2021-11-16 14:00:00,492.78,492.78,491.35,491.67,900.0,475.6996,475.6996,474.3192,474.6281,900.0
2021-11-16 14:30:00,491.81,492.55,491.56,491.95,3205.0,474.7633,475.4776,474.5219,474.8984,3205.0
2021-11-16 15:00:00,492.04,492.04,490.96,490.96,1514.0,474.9853,474.9853,473.9427,473.9427,1514.0
2021-11-16 15:30:00,490.89,491.26,489.25,489.93,11732.0,473.8751,474.2323,472.292,472.9484,11732.0
2021-11-17 09:30:00,490.0,490.0,486.03,486.08,3304.0,473.016,473.016,469.1836,469.2319,3304.0
2021-11-17 10:00:00,485.73,487.01,485.4,486.22,4553.0,468.894,470.1296,468.5754,469.367,4553.0
2021-11-17 10:30:00,486.63,487.24,485.72,485.95,3174.0,469.7628,470.3517,468.8843,469.1064,3174.0
2021-11-17 11:00:00,485.56,485.56,484.4,484.4,1884.0,468.7299,468.7299,467.6101,467.6101,1884.0
2021-11-17 11:30:00,484.57,485.96,484.42,485.96,3070.0,467.7742,469.116,467.6294,469.116,3070.0
2021-11-17 12:00:00,485.71,487.21,485.31,486.62,1801.0,468.8747,470.3227,468.4886,469.7531,1801.0
2021-11-17 12:30:00,486.46,486.71,485.74,486.08,6585.0,469.5987,469.84,468.9036,469.2319,6585.0
2021-11-17 13:00:00,485.86,486.16,484.98,484.98,4375.0,469.0195,469.3091,468.17,468.17,4375.0
2021-11-17 13:30:00,485.08,485.19,484.29,484.61,4273.0,468.2665,468.3727,467.5039,467.8128,4273.0
2021-11-17 14:00:00,484.12,484.12,483.24,483.25,2006.0,467.3398,467.3398,466.4903,466.5,2006.0
2021-11-17 14:30:00,483.27,484.55,483.27,484.23,3632.0,466.5193,467.7549,466.5193,467.446,3632.0
2021-11-17 15:00:00,484.37,486.18,484.37,486.09,4421.0,467.5811,469.3284,467.5811,469.2415,4421.0
2021-11-17 15:30:00,486.25,487.77,486.17,486.76,13282.0,469.396,470.8633,469.3187,469.8883,13282.0
2021-11-18 09:30:00,488.1,488.1,486.55,486.55,2758.0,471.1818,471.1818,469.6856,469.6856,2758.0
2021-11-18 10:00:00,487.45,487.45,483.52,484.65,3891.0,470.5544,470.5544,466.7606,467.8514,3891.0
2021-11-18 10:30:00,485.15,486.18,484.82,484.83,3606.0,468.3341,469.3284,468.0155,468.0252,3606.0
2021-11-18 11:00:00,485.25,485.31,484.41,484.6,2086.0,468.4306,468.4886,467.6197,467.8032,2086.0
2021-11-18 11:30:00,484.88,485.34,484.11,484.36,4249.0,468.0735,468.5175,467.3301,467.5715,4249.0
2021-11-18 12:00:00,484.55,485.58,484.55,485.56,3336.0,467.7549,468.7492,467.7549,468.7299,3336.0
2021-11-18 12:30:00,485.46,485.46,483.71,484.61,3397.0,468.6334,468.6334,466.944,467.8128,3397.0
2021-11-18 13:00:00,484.51,484.52,482.51,483.38,5820.0,467.7163,467.7259,465.7856,466.6255,5820.0
2021-11-18 13:30:00,483.3,484.63,483.29,484.41,1769.0,466.5482,467.8321,466.5386,467.6197,1769.0
2021-11-18 14:00:00,484.42,484.43,482.73,483.13,4383.0,467.6294,467.6391,465.998,466.3841,4383.0
2021-11-18 14:30:00,483.27,483.27,481.88,482.6,3160.0,466.5193,466.5193,465.1774,465.8725,3160.0
2021-11-18 15:00:00,482.84,483.09,481.89,482.41,3237.0,466.1042,466.3455,465.1871,465.6891,3237.0
2021-11-18 15:30:00,482.33,482.79,481.02,482.27,15809.0,465.6118,466.0559,464.3473,465.5539,15809.0
2021-11-19 09:30:00,483.37,484.98,479.84,484.98,12440.0,466.6158,468.17,463.2082,468.17,12440.0
2021-11-19 10:00:00,485.47,485.47,484.44,484.44,1900.0,468.643,468.643,467.6487,467.6487,1900.0
2021-11-19 10:30:00,483.93,484.29,482.97,483.99,4856.0,467.1564,467.5039,466.2297,467.2143,4856.0
2021-11-19 11:00:00,484.48,485.23,482.89,482.89,4096.0,467.6873,468.4113,466.1524,466.1524,4096.0
2021-11-19 11:30:00,483.38,483.81,482.97,483.81,3774.0,466.6255,467.0405,466.2297,467.0405,3774.0
2021-11-19 12:00:00,483.94,484.37,483.15,483.15,4290.0,467.166,467.5811,466.4034,466.4034,4290.0
2021-11-19 12:30:00,483.53,484.09,483.53,483.55,3561.0,466.7703,467.3108,466.7703,466.7896,3561.0
2021-11-19 13:00:00,483.74,484.28,483.21,483.68,11643.0,466.973,467.4943,466.4613,466.9151,11643.0
2021-11-19 13:30:00,483.15,483.52,482.9,483.52,3135.0,466.4034,466.7606,466.1621,466.7606,3135.0
2021-11-19 14:00:00,483.55,484.48,483.42,484.0,3613.0,466.7896,467.6873,466.6641,467.224,3613.0
2021-11-19 14:30:00,483.82,484.01,483.1,483.39,5140.0,467.0502,467.2336,466.3552,466.6351,5140.0
2021-11-19 15:00:00,483.53,484.29,483.32,484.2,3996.0,466.7703,467.5039,466.5675,467.417,3996.0
2021-11-19 15:30:00,484.29,484.9,482.61,482.62,23839.0,467.5039,468.0928,465.8821,465.8918,23839.0
2021-11-22 09:30:00,484.2,487.66,481.81,486.86,9258.0,467.417,470.7571,465.1099,469.9848,9258.0
2021-11-22 10:00:00,488.12,489.35,487.04,488.77,7765.0,471.2012,472.3885,470.1586,471.8286,7765.0
2021-11-22 10:30:00,489.35,490.46,488.47,489.89,2951.0,472.3885,473.46,471.539,472.9098,2951.0
2021-11-22 11:00:00,489.95,490.55,489.01,490.55,2768.0,472.9677,473.5469,472.0603,473.5469,2768.0
2021-11-22 11:30:00,491.71,494.28,491.34,491.34,4742.0,474.6667,477.1476,474.3095,474.3095,4742.0
2021-11-22 12:00:00,491.33,493.71,491.18,493.35,8394.0,474.2999,476.5974,474.1551,476.2499,8394.0
2021-11-22 12:30:00,493.31,495.31,493.31,495.28,11822.0,476.2113,478.1419,476.2113,478.113,11822.0
2021-11-22 13:00:00,495.25,495.29,494.07,494.88,3606.0,478.084,478.1226,476.9449,477.7268,3606.0
2021-11-22 13:30:00,495.45,495.78,494.64,495.53,5828.0,478.2771,478.5957,477.4952,478.3543,5828.0
2021-11-22 14:00:00,495.35,495.6,492.34,492.81,16123.0,478.1806,478.4219,475.2749,475.7286,16123.0
2021-11-22 14:30:00,493.18,494.34,493.01,494.01,3525.0,476.0858,477.2056,475.9217,476.887,3525.0
2021-11-22 15:00:00,494.01,495.0,493.85,494.75,8617.0,476.887,477.8427,476.7325,477.6014,8617.0
2021-11-22 15:30:00,494.58,495.6,492.19,492.82,50779.0,477.4372,478.4219,475.1301,475.7382,50779.0
2021-11-23 09:30:00,493.49,494.86,489.19,494.86,8885.0,476.385,477.7075,472.2341,477.7075,8885.0
2021-11-23 10:00:00,494.23,494.5,492.3,492.31,7719.0,477.0994,477.36,475.2363,475.2459,7719.0
2021-11-23 10:30:00,492.41,493.47,492.09,492.35,4859.0,475.3425,476.3657,475.0336,475.2845,4859.0
2021-11-23 11:00:00,491.87,491.87,490.48,491.17,6025.0,474.8212,474.8212,473.4794,474.1454,6025.0
2021-11-23 11:30:00,491.11,491.44,490.09,491.05,2200.0,474.0875,474.4061,473.1029,474.0296,2200.0
2021-11-23 12:00:00,490.96,490.96,489.89,490.6,2361.0,473.9427,473.9427,472.9098,473.5952,2361.0
2021-11-23 12:30:00,491.09,492.01,491.04,491.04,2283.0,474.0682,474.9563,474.0199,474.0199,2283.0
2021-11-23 13:00:00,491.0,491.5,490.86,491.48,3559.0,473.9813,474.464,473.8462,474.4447,3559.0
2021-11-23 13:30:00,491.47,494.19,491.11,494.19,4579.0,474.435,477.0608,474.0875,477.0608,4579.0
2021-11-23 14:00:00,494.25,495.86,494.25,495.62,4013.0,477.1187,478.6729,477.1187,478.4412,4013.0
2021-11-23 14:30:00,495.46,497.12,494.68,496.7,4263.0,478.2867,479.8892,477.5338,479.4838,4263.0
2021-11-23 15:00:00,496.73,498.38,496.45,497.8,12371.0,479.5127,481.1055,479.2424,480.5456,12371.0
2021-11-23 15:30:00,497.75,499.0,497.61,498.0,30523.0,480.4974,481.704,480.3622,480.7387,30523.0
2021-11-24 09:30:00,498.01,499.0,496.35,496.86,6068.0,480.7484,481.704,479.1459,479.6382,6068.0
2021-11-24 10:00:00,497.79,498.7,496.98,497.83,1800.0,480.536,481.4144,479.7541,480.5746,1800.0
2021-11-24 10:30:00,497.03,498.46,496.93,498.44,6467.0,479.8023,481.1828,479.7058,481.1635,6467.0
2021-11-24 11:00:00,498.23,499.25,498.23,498.82,7471.0,480.9607,481.9454,480.9607,481.5303,7471.0
2021-11-24 11:30:00,499.06,499.43,498.4,498.41,2737.0,481.762,482.1191,481.1248,481.1345,2737.0
2021-11-24 12:00:00,498.33,499.63,498.33,499.15,2915.0,481.0573,482.3122,481.0573,481.8488,2915.0
2021-11-24 12:30:00,499.09,499.67,498.84,499.67,2721.0,481.7909,482.3508,481.5496,482.3508,2721.0
2021-11-24 13:00:00,499.74,501.05,499.11,499.11,7015.0,482.4184,483.683,481.8102,481.8102,7015.0
2021-11-24 13:30:00,498.68,499.93,498.0,499.93,5201.0,481.3951,482.6018,480.7387,482.6018,5201.0
2021-11-24 14:00:00,499.61,499.62,497.75,498.7,5235.0,482.2929,482.3026,480.4974,481.4144,5235.0
2021-11-24 14:30:00,498.56,500.77,498.39,500.14,8174.0,481.2793,483.4127,481.1152,482.8045,8174.0
2021-11-24 15:00:00,500.2,500.63,499.66,500.63,4618.0,482.8624,483.2775,482.3412,483.2775,4618.0
2021-11-24 15:30:00,500.43,500.49,498.28,498.45,22687.0,483.0845,483.1424,481.009,481.1731,22687.0
2021-11-26 09:30:00,492.06,494.63,489.27,490.68,10914.0,475.0046,477.4855,472.3113,473.6724,10914.0
2021-11-26 10:00:00,490.68,492.79,488.12,492.79,11676.0,473.6724,475.7093,471.2012,475.7093,11676.0
2021-11-26 10:30:00,492.37,495.74,491.35,493.95,7225.0,475.3038,478.557,474.3192,476.8291,7225.0
2021-11-26 11:00:00,493.51,494.43,491.65,492.75,6065.0,476.4043,477.2924,474.6088,475.6707,6065.0
2021-11-26 11:30:00,492.58,494.0,491.32,492.25,7137.0,475.5066,476.8773,474.2902,475.188,7137.0
2021-11-26 12:00:00,492.75,494.28,491.99,494.28,8527.0,475.6707,477.1476,474.937,477.1476,8527.0
2021-11-26 12:30:00,494.32,495.7,488.05,489.57,18262.0,477.1863,478.5184,471.1336,472.6009,18262.0
2021-11-29 09:30:00,494.3,494.3,489.82,491.41,7087.0,477.1669,477.1669,472.8422,474.3771,7087.0
2021-11-29 10:00:00,491.25,491.75,489.97,490.78,6344.0,474.2227,474.7053,472.987,473.769,6344.0
2021-11-29 10:30:00,489.79,490.29,488.75,489.52,5643.0,472.8133,473.2959,471.8093,472.5526,5643.0
2021-11-29 11:00:00,489.3,492.05,489.3,491.83,2723.0,472.3403,474.9949,472.3403,474.7826,2723.0
2021-11-29 11:30:00,492.06,494.15,491.66,493.88,2800.0,475.0046,477.0221,474.6185,476.7615,2800.0
2021-11-29 12:00:00,493.87,494.38,493.53,494.25,1893.0,476.7519,477.2442,476.4236,477.1187,1893.0
2021-11-29 12:30:00,494.85,496.0,494.58,495.52,3487.0,477.6979,478.808,477.4372,478.3447,3487.0
2021-11-29 13:00:00,495.77,496.55,495.04,495.16,3426.0,478.586,479.339,477.8813,477.9971,3426.0
2021-11-29 13:30:00,495.5,497.1,495.01,497.1,5545.0,478.3254,479.8699,477.8523,479.8699,5545.0
2021-11-29 14:00:00,496.74,497.65,496.74,497.04,3915.0,479.5224,480.4008,479.5224,479.812,3915.0
2021-11-29 14:30:00,497.19,497.52,496.14,496.15,1844.0,479.9568,480.2753,478.9432,478.9528,1844.0
2021-11-29 15:00:00,496.67,497.9,496.49,496.67,4340.0,479.4548,480.6422,479.281,479.4548,4340.0
2021-11-29 15:30:00,496.72,497.63,495.51,495.91,21169.0,479.5031,480.3815,478.335,478.7211,21169.0
2021-11-30 09:30:00,492.95,493.68,487.06,487.94,11771.0,475.8637,476.5684,470.1779,471.0274,11771.0
2021-11-30 10:00:00,487.65,490.34,487.65,489.5,12750.0,470.7474,473.3442,470.7474,472.5333,12750.0
2021-11-30 10:30:00,489.65,491.69,487.14,487.14,12081.0,472.6781,474.6474,470.2551,470.2551,12081.0
2021-11-30 11:00:00,486.64,489.97,485.97,488.56,2870.0,469.7725,472.987,469.1257,471.6259,2870.0
2021-11-30 11:30:00,488.38,488.6,484.51,485.7,3851.0,471.4521,471.6645,467.7163,468.865,3851.0
2021-11-30 12:00:00,485.46,485.59,484.24,485.51,5794.0,468.6334,468.7588,467.4556,468.6816,5794.0
2021-11-30 12:30:00,485.83,485.91,484.17,484.5,9240.0,468.9905,469.0678,467.3881,467.7066,9240.0
2021-11-30 13:00:00,484.76,484.76,482.36,483.94,6719.0,467.9576,467.9576,465.6408,467.166,6719.0
2021-11-30 13:30:00,483.97,485.6,483.67,485.35,8401.0,467.195,468.7685,466.9054,468.5272,8401.0
2021-11-30 14:00:00,484.85,486.33,484.85,485.68,3936.0,468.0445,469.4732,468.0445,468.8457,3936.0
2021-11-30 14:30:00,485.54,485.71,483.68,483.89,9322.0,468.7106,468.8747,466.9151,467.1178,9322.0
2021-11-30 15:00:00,483.91,484.54,483.22,483.46,15744.0,467.1371,467.7452,466.471,466.7027,15744.0
2021-11-30 15:30:00,482.77,483.55,479.68,481.48,27201.0,466.0366,466.7896,463.0537,464.7913,27201.0
2021-12-01 09:30:00,486.69,486.69,482.26,482.26,9807.0,469.8207,469.8207,465.5443,465.5443,9807.0
2021-12-01 10:00:00,483.85,485.39,482.3,484.86,8852.0,467.0792,468.5658,465.5829,468.0542,8852.0
2021-12-01 10:30:00,484.45,485.42,482.67,484.92,6634.0,467.6584,468.5947,465.9401,468.1121,6634.0
2021-12-01 11:00:00,484.58,486.11,483.64,485.67,8656.0,467.7839,469.2608,466.8764,468.8361,8656.0
2021-12-01 11:30:00,485.93,487.35,485.44,485.88,9593.0,469.0871,470.4578,468.614,469.0388,9593.0
2021-12-01 12:00:00,486.22,488.26,486.18,486.56,6125.0,469.367,471.3363,469.3284,469.6952,6125.0
2021-12-01 12:30:00,486.47,489.57,486.37,487.31,5494.0,469.6083,472.6009,469.5118,470.4192,5494.0
2021-12-01 13:00:00,486.7,487.91,484.97,487.69,7709.0,469.8304,470.9984,468.1603,470.7861,7709.0
2021-12-01 13:30:00,487.94,488.34,485.05,486.71,13521.0,471.0274,471.4135,468.2376,469.84,13521.0
2021-12-01 14:00:00,486.41,486.6,483.46,486.48,5597.0,469.5504,469.7338,466.7027,469.618,5597.0
2021-12-01 14:30:00,486.66,487.29,485.13,485.14,5866.0,469.7918,470.3999,468.3148,468.3244,5866.0
2021-12-01 15:00:00,485.2,485.38,481.55,481.8,12178.0,468.3824,468.5561,464.8589,465.1002,12178.0
2021-12-01 15:30:00,481.78,482.5,476.89,476.91,27393.0,465.0809,465.776,460.3604,460.3797,27393.0
2021-12-02 09:30:00,479.3,486.79,478.2,486.77,4853.0,462.6869,469.9173,461.625,469.8979,4853.0
2021-12-02 10:00:00,486.86,487.02,484.71,485.23,5415.0,469.9848,470.1393,467.9094,468.4113,5415.0
2021-12-02 10:30:00,484.82,484.82,481.61,483.8,7185.0,468.0155,468.0155,464.9168,467.0309,7185.0
2021-12-02 11:00:00,484.19,485.54,483.73,484.78,3583.0,467.4074,468.7106,466.9633,467.9769,3583.0
2021-12-02 11:30:00,485.14,485.14,483.52,484.71,2403.0,468.3244,468.3244,466.7606,467.9094,2403.0
2021-12-02 12:00:00,486.19,486.54,485.88,486.37,2540.0,469.3381,469.6759,469.0388,469.5118,2540.0
2021-12-02 12:30:00,486.68,487.16,485.46,486.48,2343.0,469.8111,470.2744,468.6334,469.618,2343.0
2021-12-02 13:00:00,486.03,488.96,485.29,488.96,2673.0,469.1836,472.012,468.4692,472.012,2673.0
2021-12-02 13:30:00,488.83,490.41,488.83,490.36,1611.0,471.8865,473.4118,471.8865,473.3635,1611.0
2021-12-02 14:00:00,490.76,491.19,489.86,490.36,4014.0,473.7497,474.1647,472.8808,473.3635,4014.0
2021-12-02 14:30:00,490.22,490.22,488.43,489.15,2303.0,473.2284,473.2284,471.5004,472.1955,2303.0
2021-12-02 15:00:00,488.75,489.11,485.85,487.16,5259.0,471.8093,472.1568,469.0098,470.2744,5259.0
2021-12-02 15:30:00,487.49,490.04,486.83,488.01,23100.0,470.593,473.0546,469.9559,471.095,23100.0
2021-12-03 09:30:00,489.71,490.82,486.84,488.48,4957.0,472.736,473.8076,469.9655,471.5487,4957.0
2021-12-03 10:00:00,488.23,489.75,486.52,489.38,5000.0,471.3073,472.7747,469.6566,472.4175,5000.0
2021-12-03 10:30:00,488.81,489.27,485.99,486.57,9920.0,471.8672,472.3113,469.145,469.7049,9920.0
2021-12-03 11:00:00,486.87,486.87,484.93,485.3,7519.0,469.9945,469.9945,468.1217,468.4789,7519.0
2021-12-03 11:30:00,485.23,486.03,483.04,483.84,6683.0,468.4113,469.1836,466.2972,467.0695,6683.0
2021-12-03 12:00:00,483.83,487.31,483.47,486.78,7353.0,467.0599,470.4192,466.7123,469.9076,7353.0
2021-12-03 12:30:00,486.6,487.37,485.74,486.27,7116.0,469.7338,470.4772,468.9036,469.4153,7116.0
2021-12-03 13:00:00,485.87,488.14,485.55,487.87,2700.0,469.0291,471.2205,468.7202,470.9598,2700.0
2021-12-03 13:30:00,487.74,488.82,487.04,488.47,5923.0,470.8343,471.8769,470.1586,471.539,5923.0
2021-12-03 14:00:00,488.46,489.83,488.13,489.12,5470.0,471.5294,472.8519,471.2108,472.1665,5470.0
2021-12-03 14:30:00,488.63,489.4,487.23,487.71,7483.0,471.6935,472.4368,470.342,470.8054,7483.0
2021-12-03 15:00:00,487.34,489.11,486.76,488.71,6094.0,470.4482,472.1568,469.8883,471.7707,6094.0
2021-12-03 15:30:00,489.33,492.13,486.89,491.78,24380.0,472.3692,475.0722,470.0138,474.7343,24380.0
2021-12-06 09:30:00,495.08,500.94,493.44,497.36,8707.0,477.9199,483.5768,476.3368,480.1209,8707.0
2021-12-06 10:00:00,497.72,499.59,496.92,496.99,5335.0,480.4684,482.2736,479.6961,479.7637,5335.0
2021-12-06 10:30:00,496.22,498.89,496.14,497.73,6785.0,479.0204,481.5979,478.9432,480.4781,6785.0
2021-12-06 11:00:00,498.47,498.47,492.76,493.1,8050.0,481.1924,481.1924,475.6803,476.0085,8050.0
2021-12-06 11:30:00,493.01,496.68,492.88,496.68,3808.0,475.9217,479.4645,475.7962,479.4645,3808.0
2021-12-06 12:00:00,496.54,499.44,496.53,499.17,6602.0,479.3293,482.1288,479.3197,481.8681,6602.0
2021-12-06 12:30:00,499.14,499.14,497.17,499.06,4458.0,481.8392,481.8392,479.9375,481.762,4458.0
2021-12-06 13:00:00,498.75,499.56,497.67,499.29,6910.0,481.4627,482.2446,480.4201,481.984,6910.0
2021-12-06 13:30:00,499.54,501.43,498.93,500.97,12689.0,482.2253,484.0498,481.6365,483.6058,12689.0
2021-12-06 14:00:00,501.49,502.0,501.34,501.81,4151.0,484.1077,484.6001,483.9629,484.4166,4151.0
2021-12-06 14:30:00,501.45,502.32,499.87,499.91,4854.0,484.0691,484.909,482.5439,482.5825,4854.0
2021-12-06 15:00:00,500.2,500.52,498.78,499.54,9300.0,482.8624,483.1714,481.4917,482.2253,9300.0
2021-12-06 15:30:00,499.77,501.01,498.91,499.54,30653.0,482.4474,483.6444,481.6172,482.2253,30653.0
2021-12-07 09:30:00,501.7,506.64,501.7,506.64,4014.0,484.3105,489.0792,484.3105,489.0792,4014.0
2021-12-07 10:00:00,506.24,507.62,505.53,507.32,3924.0,488.6931,490.0253,488.0077,489.7357,3924.0
2021-12-07 10:30:00,506.76,509.06,505.3,509.06,9001.0,489.1951,491.4153,487.7857,491.4153,9001.0
2021-12-07 11:00:00,509.03,510.1,507.49,510.1,7606.0,491.3864,492.4193,489.8998,492.4193,7606.0
2021-12-07 11:30:00,509.9,510.42,508.1,508.1,12089.0,492.2262,492.7282,490.4886,490.4886,12089.0
2021-12-07 12:00:00,508.18,509.0,507.4,508.8,4765.0,490.5659,491.3574,489.8129,491.1644,4765.0
2021-12-07 12:30:00,508.39,509.45,507.92,509.24,7168.0,490.7686,491.7918,490.3149,491.5891,7168.0
2021-12-07 13:00:00,509.21,510.09,508.27,509.24,7425.0,491.5602,492.4096,490.6527,491.5891,7425.0
2021-12-07 13:30:00,509.41,509.85,508.99,509.85,3790.0,491.7532,492.178,491.3478,492.178,3790.0
2021-12-07 14:00:00,509.68,510.05,509.22,509.7,5875.0,492.0139,492.371,491.5698,492.0332,5875.0
2021-12-07 14:30:00,509.93,510.38,509.39,509.39,3707.0,492.2552,492.6896,491.7339,491.7339,3707.0
2021-12-07 15:00:00,509.48,509.62,507.71,507.71,6386.0,491.8208,491.9559,490.1121,490.1121,6386.0
2021-12-07 15:30:00,507.73,508.11,505.99,507.84,16811.0,490.1314,490.4983,488.4518,490.2376,16811.0
2021-12-08 09:30:00,506.32,507.59,506.32,506.9,6402.0,488.7703,489.9963,488.7703,489.3302,6402.0
2021-12-08 10:00:00,507.06,507.39,505.89,505.89,4460.0,489.4847,489.8032,488.3552,488.3552,4460.0
2021-12-08 10:30:00,504.9,505.62,501.46,501.46,3295.0,487.3995,488.0946,484.0788,484.0788,3295.0
2021-12-08 11:00:00,501.5,502.03,500.55,501.36,4737.0,484.1174,484.629,483.2003,483.9822,4737.0
2021-12-08 11:30:00,501.6,503.3,500.64,502.56,3966.0,484.2139,485.855,483.2872,485.1406,3966.0
2021-12-08 12:00:00,503.77,504.12,502.67,502.86,2813.0,486.3087,486.6466,485.2468,485.4302,2813.0
2021-12-08 12:30:00,502.75,504.64,502.74,504.64,2903.0,485.3241,487.1486,485.3144,487.1486,2903.0
2021-12-08 13:00:00,504.68,505.5,504.31,505.5,2470.0,487.1872,487.9787,486.83,487.9787,2470.0
2021-12-08 13:30:00,504.9,505.46,504.64,505.12,3712.0,487.3995,487.9401,487.1486,487.6119,3712.0
2021-12-08 14:00:00,505.11,506.57,505.11,506.45,5066.0,487.6023,489.0117,487.6023,488.8958,5066.0
2021-12-08 14:30:00,506.37,506.37,504.94,505.67,3903.0,488.8186,488.8186,487.4382,488.1429,3903.0
2021-12-08 15:00:00,505.55,505.98,505.23,505.44,7976.0,488.027,488.4421,487.7181,487.9208,7976.0
2021-12-08 15:30:00,505.47,505.78,505.01,505.69,20462.0,487.9498,488.249,487.5057,488.1622,20462.0
2021-12-09 09:30:00,505.54,505.54,502.26,504.19,4334.0,488.0174,488.0174,484.851,486.7141,4334.0
2021-12-09 10:00:00,503.02,504.79,503.02,503.78,1512.0,485.5847,487.2934,485.5847,486.3184,1512.0
2021-12-09 10:30:00,504.26,505.0,503.04,504.15,2488.0,486.7817,487.4961,485.604,486.6755,2488.0
2021-12-09 11:00:00,504.36,505.0,503.26,505.0,1500.0,486.8783,487.4961,485.8164,487.4961,1500.0
2021-12-09 11:30:00,504.81,504.82,503.19,503.19,2801.0,487.3127,487.3223,485.7488,485.7488,2801.0
2021-12-09 12:00:00,503.35,504.4,503.35,503.89,3852.0,485.9033,486.9169,485.9033,486.4245,3852.0
2021-12-09 12:30:00,503.95,504.77,503.95,504.77,2739.0,486.4825,487.274,486.4825,487.274,2739.0
2021-12-09 13:00:00,505.13,505.2,504.47,504.48,5648.0,487.6216,487.6891,486.9844,486.9941,5648.0
2021-12-09 13:30:00,504.55,505.1,504.3,505.1,11991.0,487.0617,487.5926,486.8203,487.5926,11991.0
2021-12-09 14:00:00,504.83,505.03,503.98,504.01,2581.0,487.332,487.525,486.5114,486.5404,2581.0
2021-12-09 14:30:00,504.06,504.06,503.29,503.44,1415.0,486.5887,486.5887,485.8453,485.9901,1415.0
2021-12-09 15:00:00,504.03,504.03,502.78,503.16,3153.0,486.5597,486.5597,485.353,485.7199,3153.0
2021-12-09 15:30:00,503.16,504.25,503.03,503.42,11295.0,485.7199,486.7721,485.5944,485.9708,11295.0
2021-12-10 09:30:00,507.74,510.93,503.29,507.56,7951.0,490.1411,493.2205,485.8453,489.9673,7951.0
2021-12-10 10:00:00,507.56,507.8,506.57,507.44,1641.0,489.9673,490.199,489.0117,489.8515,1641.0
2021-12-10 10:30:00,507.88,508.78,505.72,505.99,6318.0,490.2762,491.1451,488.1911,488.4518,6318.0
2021-12-10 11:00:00,506.16,506.49,504.74,506.41,10690.0,488.6159,488.9344,487.2451,488.8572,10690.0
2021-12-10 11:30:00,507.21,509.26,507.18,509.01,7424.0,489.6295,491.6084,489.6005,491.3671,7424.0
2021-12-10 12:00:00,509.26,512.35,509.26,512.04,8694.0,491.6084,494.5913,491.6084,494.2921,8694.0
2021-12-10 12:30:00,511.97,513.55,511.7,513.5,8875.0,494.2245,495.7497,493.9638,495.7015,8875.0
2021-12-10 13:00:00,514.23,514.47,513.67,513.98,2554.0,496.4062,496.6378,495.8656,496.1648,2554.0
2021-12-10 13:30:00,514.24,514.61,513.16,514.07,2721.0,496.4158,496.773,495.3732,496.2517,2721.0
2021-12-10 14:00:00,513.8,514.1,512.68,513.31,3441.0,495.9911,496.2807,494.9099,495.518,3441.0
2021-12-10 14:30:00,513.31,513.71,511.05,511.79,4966.0,495.518,495.9042,493.3364,494.0507,4966.0
2021-12-10 15:00:00,511.39,512.38,511.35,512.38,3033.0,493.6646,494.6203,493.626,494.6203,3033.0
2021-12-10 15:30:00,512.28,514.16,512.11,513.5,11118.0,494.5237,496.3386,494.3596,495.7015,11118.0
2021-12-13 09:30:00,514.0,514.0,507.67,507.71,5157.0,496.1841,496.1841,490.0735,490.1121,5157.0
2021-12-13 10:00:00,506.11,508.71,506.03,507.48,5378.0,488.5676,491.0775,488.4904,489.8901,5378.0
2021-12-13 10:30:00,507.48,508.59,507.18,508.03,4063.0,489.8901,490.9616,489.6005,490.4211,4063.0
2021-12-13 11:00:00,508.25,508.25,506.84,507.74,2142.0,490.6334,490.6334,489.2723,490.1411,2142.0
2021-12-13 11:30:00,507.6,509.33,504.81,505.53,21604.0,490.006,491.676,487.3127,488.0077,21604.0
2021-12-13 12:00:00,505.1,507.56,505.05,506.38,2787.0,487.5926,489.9673,487.5443,488.8282,2787.0
2021-12-13 12:30:00,507.3,507.55,506.8,507.1,1404.0,489.7164,489.9577,489.2337,489.5233,1404.0
2021-12-13 13:00:00,507.31,507.82,506.87,507.61,5576.0,489.726,490.2183,489.3013,490.0156,5576.0
2021-12-13 13:30:00,507.28,507.41,506.44,507.41,2075.0,489.697,489.8225,488.8862,489.8225,2075.0
2021-12-13 14:00:00,507.29,507.29,506.66,507.29,1504.0,489.7067,489.7067,489.0985,489.7067,1504.0
2021-12-13 14:30:00,507.68,507.68,506.69,506.69,2800.0,490.0832,490.0832,489.1275,489.1275,2800.0
2021-12-13 15:00:00,507.45,508.0,506.88,507.52,4634.0,489.8612,490.3921,489.3109,489.9287,4634.0
2021-12-13 15:30:00,507.84,509.17,506.39,506.85,13409.0,490.2376,491.5215,488.8379,489.282,13409.0
2021-12-14 09:30:00,505.62,507.96,504.65,504.65,5752.0,488.0946,490.3535,487.1582,487.1582,5752.0
2021-12-14 10:00:00,506.43,507.22,504.71,507.22,2835.0,488.8765,489.6391,487.2161,489.6391,2835.0
2021-12-14 10:30:00,507.28,507.79,505.07,506.47,4280.0,489.697,490.1894,487.5636,488.9151,4280.0
2021-12-14 11:00:00,506.04,506.04,504.28,504.74,1811.0,488.5,488.5,486.801,487.2451,1811.0
2021-12-14 11:30:00,505.71,505.86,503.76,503.76,1005.0,488.1815,488.3263,486.2991,486.2991,1005.0
2021-12-14 12:00:00,503.35,504.59,502.57,504.59,1507.0,485.9033,487.1003,485.1503,487.1003,1507.0
2021-12-14 12:30:00,503.24,503.54,503.24,503.33,601.0,485.7971,486.0867,485.7971,485.884,601.0
2021-12-14 13:00:00,503.45,504.48,503.0,503.8,1300.0,485.9998,486.9941,485.5654,486.3377,1300.0
2021-12-14 13:30:00,504.19,505.23,503.76,504.92,3567.0,486.7141,487.7181,486.2991,487.4188,3567.0
2021-12-14 14:00:00,504.94,507.93,504.94,506.79,4633.0,487.4382,490.3245,487.4382,489.224,4633.0
2021-12-14 14:30:00,506.87,507.0,505.58,506.74,4448.0,489.3013,489.4268,488.056,489.1758,4448.0
2021-12-14 15:00:00,506.68,507.96,506.67,507.67,4017.0,489.1178,490.3535,489.1082,490.0735,4017.0
2021-12-14 15:30:00,507.24,509.05,506.37,507.72,10926.0,489.6584,491.4057,488.8186,490.1218,10926.0
2021-12-15 09:30:00,511.36,511.36,505.76,506.24,2858.0,493.6356,493.6356,488.2297,488.6931,2858.0
2021-12-15 10:00:00,506.43,508.96,506.0,507.22,4329.0,488.8765,491.3188,488.4614,489.6391,4329.0
2021-12-15 10:30:00,507.9,509.37,507.9,508.71,2200.0,490.2956,491.7146,490.2956,491.0775,2200.0
2021-12-15 11:00:00,509.1,509.4,508.3,508.31,1518.0,491.454,491.7436,490.6817,490.6913,1518.0
2021-12-15 11:30:00,508.24,510.14,508.23,510.14,1680.0,490.6238,492.4579,490.6141,492.4579,1680.0
2021-12-15 12:00:00,510.0,510.0,508.8,509.15,3700.0,492.3228,492.3228,491.1644,491.5022,3700.0
2021-12-15 12:30:00,509.19,510.65,509.18,510.49,6680.0,491.5408,492.9502,491.5312,492.7958,6680.0
2021-12-15 13:00:00,510.26,511.49,510.26,511.49,2377.0,492.5738,493.7611,492.5738,493.7611,2377.0
2021-12-15 13:30:00,511.54,511.54,509.39,510.8,2068.0,493.8094,493.8094,491.7339,493.095,2068.0
2021-12-15 14:00:00,511.43,513.26,509.95,510.42,2600.0,493.7032,495.4698,492.2745,492.7282,2600.0
2021-12-15 14:30:00,511.01,512.56,510.33,511.15,3889.0,493.2978,494.794,492.6413,493.4329,3889.0
2021-12-15 15:00:00,511.64,514.77,511.12,514.77,3095.0,493.9059,496.9274,493.4039,496.9274,3095.0
2021-12-15 15:30:00,514.2,515.33,512.06,514.1,22369.0,496.3772,497.468,494.3114,496.2807,22369.0
2021-12-16 09:30:00,516.16,516.35,513.77,514.2,2717.0,498.2693,498.4527,495.9621,496.3772,2717.0
2021-12-16 10:00:00,516.0,516.0,513.44,514.67,2443.0,498.1148,498.1148,495.6435,496.8309,2443.0
2021-12-16 10:30:00,514.67,515.24,513.75,513.75,2997.0,496.8309,497.3811,495.9428,495.9428,2997.0
2021-12-16 11:00:00,512.66,513.88,510.99,513.3,5510.0,494.8906,496.0683,493.2785,495.5084,5510.0
2021-12-16 11:30:00,512.39,514.21,511.81,511.81,3568.0,494.6299,496.3868,494.07,494.07,3568.0
2021-12-16 12:00:00,512.47,513.59,511.47,513.59,5502.0,494.7072,495.7883,493.7418,495.7883,5502.0
2021-12-16 12:30:00,512.8,513.72,511.82,512.27,3520.0,495.0257,495.9138,494.0797,494.5141,3520.0
2021-12-16 13:00:00,512.26,513.52,512.09,513.19,2408.0,494.5044,495.7208,494.3403,495.4022,2408.0
2021-12-16 13:30:00,512.32,513.47,511.96,511.96,2143.0,494.5624,495.6725,494.2148,494.2148,2143.0
2021-12-16 14:00:00,512.36,512.36,508.83,509.12,5120.0,494.601,494.601,491.1933,491.4733,5120.0
2021-12-16 14:30:00,509.04,509.55,503.57,505.66,10702.0,491.396,491.8884,486.1156,488.1332,10702.0
2021-12-16 15:00:00,505.07,506.63,503.78,506.63,19204.0,487.5636,489.0696,486.3184,489.0696,19204.0
2021-12-16 15:30:00,506.62,509.54,505.69,508.33,32663.0,489.0599,491.8787,488.1622,490.7107,32663.0
2021-12-17 09:30:00,507.78,509.68,505.62,505.86,35201.0,490.1797,492.0139,488.0946,488.3263,35201.0
2021-12-17 10:00:00,506.19,507.01,505.41,506.25,4317.0,488.6448,489.4364,487.8919,488.7027,4317.0
2021-12-17 10:30:00,506.12,510.39,506.12,509.92,3938.0,488.5773,492.6993,488.5773,492.2455,3938.0
2021-12-17 11:00:00,508.32,508.74,505.22,505.22,2862.0,490.701,491.1064,487.7084,487.7084,2862.0
2021-12-17 11:30:00,505.64,505.85,498.71,499.6,3653.0,488.1139,488.3166,481.4241,482.2832,3653.0
2021-12-17 12:00:00,499.52,502.62,498.29,502.57,4122.0,482.206,485.1986,481.0187,485.1503,4122.0
2021-12-17 12:30:00,503.48,503.91,501.26,501.46,3663.0,486.0288,486.4439,483.8857,484.0788,3663.0
2021-12-17 13:00:00,500.54,500.82,499.13,500.62,2128.0,483.1907,483.461,481.8295,483.2679,2128.0
2021-12-17 13:30:00,501.71,501.79,500.29,501.13,2508.0,484.3201,484.3973,482.9493,483.7602,2508.0
2021-12-17 14:00:00,500.95,501.27,498.58,499.2,4697.0,483.5865,483.8954,481.2986,481.8971,4697.0
2021-12-17 14:30:00,499.55,499.56,498.28,499.0,3535.0,482.235,482.2446,481.009,481.704,3535.0
2021-12-17 15:00:00,499.45,500.19,497.38,497.79,4368.0,482.1384,482.8528,480.1402,480.536,4368.0
2021-12-17 15:30:00,497.88,498.07,490.83,492.89,39364.0,480.6229,480.8063,473.8172,475.8058,39364.0
2021-12-20 09:30:00,488.53,489.05,482.7,486.35,20892.0,471.5969,472.0989,465.969,469.4925,20892.0
2021-12-20 10:00:00,486.61,486.85,481.87,482.59,5388.0,469.7435,469.9752,465.1678,465.8628,5388.0
2021-12-20 10:30:00,483.07,483.88,480.95,481.56,14840.0,466.3262,467.1081,464.2797,464.8685,14840.0
2021-12-20 11:00:00,480.58,483.39,480.21,482.11,5633.0,463.9225,466.6351,463.5653,465.3995,5633.0
2021-12-20 11:30:00,482.28,484.72,482.03,483.94,10517.0,465.5636,467.919,465.3222,467.166,10517.0
2021-12-20 12:00:00,484.52,484.52,482.35,483.68,5844.0,467.7259,467.7259,465.6312,466.9151,5844.0
2021-12-20 12:30:00,483.45,484.25,482.39,482.46,6523.0,466.693,467.4653,465.6698,465.7373,6523.0
2021-12-20 13:00:00,482.24,485.34,482.23,485.34,3878.0,465.525,468.5175,465.5153,468.5175,3878.0
2021-12-20 13:30:00,485.01,486.72,484.64,486.7,3393.0,468.199,469.8497,467.8418,469.8304,3393.0
2021-12-20 14:00:00,487.08,488.7,486.89,487.81,7203.0,470.1972,471.7611,470.0138,470.9019,7203.0
2021-12-20 14:30:00,487.8,487.97,486.3,486.3,8125.0,470.8922,471.0564,469.4442,469.4442,8125.0
2021-12-20 15:00:00,486.73,489.04,486.36,488.76,5372.0,469.8593,472.0893,469.5022,471.819,5372.0
2021-12-20 15:30:00,488.6,490.73,487.76,489.3,18369.0,471.6645,473.7207,470.8536,472.3403,18369.0
2021-12-21 09:30:00,492.51,495.15,492.14,493.0,9567.0,475.439,477.9875,475.0818,475.912,9567.0
2021-12-21 10:00:00,493.19,493.38,491.02,491.81,20428.0,476.0954,476.2788,474.0006,474.7633,20428.0
2021-12-21 10:30:00,491.67,492.68,490.64,490.94,8644.0,474.6281,475.6031,473.6338,473.9234,8644.0
2021-12-21 11:00:00,491.37,492.25,491.07,491.44,6464.0,474.3385,475.188,474.0489,474.4061,6464.0
2021-12-21 11:30:00,491.63,496.55,491.63,495.71,7537.0,474.5895,479.339,474.5895,478.5281,7537.0
2021-12-21 12:00:00,496.01,497.43,495.37,495.39,6975.0,478.8177,480.1885,478.1999,478.2192,6975.0
2021-12-21 12:30:00,495.29,495.93,494.63,495.45,9181.0,478.1226,478.7405,477.4855,478.2771,9181.0
2021-12-21 13:00:00,496.14,496.14,493.49,494.09,8418.0,478.9432,478.9432,476.385,476.9642,8418.0
2021-12-21 13:30:00,494.31,496.49,493.5,495.75,4711.0,477.1766,479.281,476.3947,478.5667,4711.0
2021-12-21 14:00:00,495.14,495.46,493.67,494.13,2941.0,477.9778,478.2867,476.5588,477.0028,2941.0
2021-12-21 14:30:00,494.33,495.09,493.35,494.63,4390.0,477.1959,477.9296,476.2499,477.4855,4390.0
2021-12-21 15:00:00,495.05,495.69,494.61,495.69,4582.0,477.891,478.5088,477.4662,478.5088,4582.0
2021-12-21 15:30:00,495.53,497.49,494.41,497.13,25995.0,478.3543,480.2464,477.2731,479.8989,25995.0
2021-12-22 09:30:00,497.39,499.11,497.2,497.27,5626.0,480.1498,481.8102,479.9664,480.034,5626.0
2021-12-22 10:00:00,497.45,499.71,497.45,499.27,12523.0,480.2078,482.3894,480.2078,481.9647,12523.0
2021-12-22 10:30:00,498.38,500.72,497.98,500.3,4121.0,481.1055,483.3644,480.7194,482.959,4121.0
2021-12-22 11:00:00,500.17,500.52,499.68,500.24,2096.0,482.8335,483.1714,482.3605,482.9011,2096.0
2021-12-22 11:30:00,500.81,500.81,499.81,499.94,1301.0,483.4513,483.4513,482.486,482.6115,1301.0
2021-12-22 12:00:00,500.2,500.48,499.25,499.31,2546.0,482.8624,483.1327,481.9454,482.0033,2546.0
2021-12-22 12:30:00,499.04,499.04,498.7,498.91,938.0,481.7427,481.7427,481.4144,481.6172,938.0
2021-12-22 13:00:00,498.57,499.85,498.57,499.66,5111.0,481.2889,482.5246,481.2889,482.3412,5111.0
2021-12-22 13:30:00,499.38,499.51,498.59,498.62,3289.0,482.0709,482.1964,481.3083,481.3372,3289.0
2021-12-22 14:00:00,498.54,499.19,497.57,497.57,1336.0,481.26,481.8875,480.3236,480.3236,1336.0
2021-12-22 14:30:00,497.63,498.57,497.45,498.17,2808.0,480.3815,481.2889,480.2078,480.9028,2808.0
2021-12-22 15:00:00,498.27,498.9,497.57,498.9,2505.0,480.9993,481.6075,480.3236,481.6075,2505.0
2021-12-22 15:30:00,498.86,500.48,498.76,499.29,18654.0,481.5689,483.1327,481.4724,481.984,18654.0
2021-12-23 09:30:00,499.98,505.9,499.98,505.71,3487.0,482.6501,488.3649,482.6501,488.1815,3487.0
2021-12-23 10:00:00,505.02,506.95,505.02,506.53,4809.0,487.5154,489.3785,487.5154,488.973,4809.0
2021-12-23 10:30:00,506.17,508.03,506.0,508.03,5223.0,488.6255,490.4211,488.4614,490.4211,5223.0
2021-12-23 11:00:00,507.74,508.44,506.99,507.0,2552.0,490.1411,490.8168,489.4171,489.4268,2552.0
2021-12-23 11:30:00,507.11,507.45,507.1,507.22,1235.0,489.5329,489.8612,489.5233,489.6391,1235.0
2021-12-23 12:00:00,507.54,507.54,505.71,506.36,2009.0,489.948,489.948,488.1815,488.8089,2009.0
2021-12-23 12:30:00,506.37,506.37,505.01,505.47,1944.0,488.8186,488.8186,487.5057,487.9498,1944.0
2021-12-23 13:00:00,505.43,505.43,504.03,504.05,2136.0,487.9112,487.9112,486.5597,486.579,2136.0
2021-12-23 13:30:00,504.87,505.25,503.81,504.9,3260.0,487.3706,487.7374,486.3473,487.3995,3260.0
2021-12-23 14:00:00,505.68,505.68,504.97,505.4,729.0,488.1525,488.1525,487.4671,487.8822,729.0
2021-12-23 14:30:00,504.94,505.74,504.69,505.73,3071.0,487.4382,488.2104,487.1968,488.2008,3071.0
2021-12-23 15:00:00,505.57,505.66,504.98,505.27,2660.0,488.0463,488.1332,487.4768,487.7567,2660.0
2021-12-23 15:30:00,504.9,505.37,502.93,503.0,16474.0,487.3995,487.8532,485.4978,485.5654,16474.0
2021-12-27 09:30:00,505.82,507.42,505.82,506.66,2716.0,488.2877,489.8322,488.2877,489.0985,2716.0
2021-12-27 10:00:00,506.8,510.7,506.8,510.2,13423.0,489.2337,492.9985,489.2337,492.5158,13423.0
2021-12-27 10:30:00,510.23,511.38,509.32,509.95,3756.0,492.5448,493.6549,491.6663,492.2745,3756.0
2021-12-27 11:00:00,511.53,512.88,510.94,512.71,2470.0,493.7997,495.1029,493.2302,494.9388,2470.0
2021-12-27 11:30:00,512.66,513.38,512.37,513.11,3554.0,494.8906,495.5856,494.6106,495.325,3554.0
2021-12-27 12:00:00,513.57,514.17,513.47,513.65,3854.0,495.769,496.3482,495.6725,495.8463,3854.0
2021-12-27 12:30:00,513.08,513.9,512.63,513.28,6920.0,495.296,496.0876,494.8616,495.4891,6920.0
2021-12-27 13:00:00,513.65,513.8,513.36,513.55,1354.0,495.8463,495.9911,495.5663,495.7497,1354.0
2021-12-27 13:30:00,513.48,514.07,513.46,514.07,4757.0,495.6821,496.2517,495.6628,496.2517,4757.0
2021-12-27 14:00:00,514.78,514.93,513.76,514.93,2506.0,496.9371,497.0819,495.9524,497.0819,2506.0
2021-12-27 14:30:00,514.9,515.01,513.66,513.73,6694.0,497.0529,497.1591,495.8559,495.9235,6694.0
2021-12-27 15:00:00,513.52,514.75,513.23,514.35,4917.0,495.7208,496.9081,495.4408,496.522,4917.0
2021-12-27 15:30:00,514.39,516.45,514.31,516.36,10831.0,496.5606,498.5492,496.4834,498.4623,10831.0
2021-12-28 09:30:00,516.88,518.56,516.88,517.92,5608.0,498.9643,500.5861,498.9643,499.9683,5608.0
2021-12-28 10:00:00,517.92,518.64,516.43,516.96,3186.0,499.9683,500.6633,498.5299,499.0415,3186.0
2021-12-28 10:30:00,516.62,517.98,516.62,517.56,3279.0,498.7133,500.0262,498.7133,499.6207,3279.0
2021-12-28 11:00:00,517.31,518.02,517.16,518.01,3649.0,499.3794,500.0648,499.2346,500.0551,3649.0
2021-12-28 11:30:00,517.91,518.76,517.91,518.76,900.0,499.9586,500.7791,499.9586,500.7791,900.0
2021-12-28 12:00:00,518.6,518.76,516.91,516.91,2194.0,500.6247,500.7791,498.9933,498.9933,2194.0
2021-12-28 12:30:00,516.9,517.93,516.89,517.82,1201.0,498.9836,499.9779,498.974,499.8717,1201.0
2021-12-28 13:00:00,517.96,518.01,516.5,518.01,4340.0,500.0069,500.0551,498.5975,500.0551,4340.0
2021-12-28 13:30:00,518.05,518.72,517.88,518.72,1011.0,500.0937,500.7405,499.9296,500.7405,1011.0
2021-12-28 14:00:00,519.42,519.42,517.84,518.85,3348.0,501.4163,501.4163,499.891,500.866,3348.0
2021-12-28 14:30:00,519.35,519.95,518.34,519.25,1760.0,501.3487,501.9279,500.3737,501.2522,1760.0
2021-12-28 15:00:00,519.02,520.28,518.93,519.71,5838.0,501.0301,502.2465,500.9432,501.6962,5838.0
2021-12-28 15:30:00,519.59,521.15,518.98,521.01,14798.0,501.5804,503.0863,500.9915,502.9511,14798.0
2021-12-29 09:30:00,520.87,526.14,520.87,524.83,3520.0,502.816,507.9033,502.816,506.6387,3520.0
2021-12-29 10:00:00,524.68,525.48,523.86,524.66,4333.0,506.4939,507.2662,505.7024,506.4746,4333.0
2021-12-29 10:30:00,524.34,525.97,524.02,525.22,3185.0,506.1657,507.7392,505.8568,507.0152,3185.0
2021-12-29 11:00:00,525.05,525.98,524.8,525.98,7935.0,506.8511,507.7489,506.6098,507.7489,7935.0
2021-12-29 11:30:00,525.74,525.74,524.2,524.38,21060.0,507.5172,507.5172,506.0306,506.2043,21060.0
2021-12-29 12:00:00,524.4,524.92,523.01,523.01,2039.0,506.2236,506.7256,504.8818,504.8818,2039.0
2021-12-29 12:30:00,523.7,524.79,523.26,524.49,1411.0,505.5479,506.6001,505.1232,506.3105,1411.0
2021-12-29 13:00:00,524.49,524.49,523.64,523.83,1000.0,506.3105,506.3105,505.49,505.6734,1000.0
2021-12-29 13:30:00,523.62,525.43,523.61,525.43,2161.0,505.4707,507.2179,505.461,507.2179,2161.0
2021-12-29 14:00:00,525.79,525.79,525.17,525.38,2421.0,507.5655,507.5655,506.967,507.1697,2421.0
2021-12-29 14:30:00,525.05,526.91,524.82,526.05,2378.0,506.8511,508.6466,506.6291,507.8165,2378.0
2021-12-29 15:00:00,525.71,526.92,525.29,526.45,3409.0,507.4882,508.6563,507.0828,508.2026,3409.0
2021-12-29 15:30:00,527.06,527.06,525.04,525.05,9776.0,508.7914,508.7914,506.8415,506.8511,9776.0
2021-12-30 09:30:00,524.64,525.91,521.52,521.54,2912.0,506.4553,507.6813,503.4435,503.4628,2912.0
2021-12-30 10:00:00,521.54,521.99,520.54,520.9,1903.0,503.4628,503.8972,502.4974,502.845,1903.0
2021-12-30 10:30:00,520.0,520.78,519.55,519.81,2721.0,501.9762,502.7291,501.5418,501.7927,2721.0
2021-12-30 11:00:00,519.8,520.68,519.2,519.2,2799.0,501.7831,502.6326,501.2039,501.2039,2799.0
2021-12-30 11:30:00,519.42,519.93,519.18,519.35,1713.0,501.4163,501.9086,501.1846,501.3487,1713.0
2021-12-30 12:00:00,519.51,519.52,518.92,518.92,1166.0,501.5031,501.5128,500.9336,500.9336,1166.0
2021-12-30 12:30:00,519.51,520.12,518.75,520.12,2004.0,501.5031,502.092,500.7695,502.092,2004.0
2021-12-30 13:00:00,520.43,520.43,519.65,519.99,1174.0,502.3913,502.3913,501.6383,501.9665,1174.0
2021-12-30 13:30:00,520.18,521.04,520.18,520.33,1603.0,502.1499,502.9801,502.1499,502.2947,1603.0
2021-12-30 14:00:00,520.43,520.72,519.66,519.79,2081.0,502.3913,502.6712,501.6479,501.7734,2081.0
2021-12-30 14:30:00,520.0,521.1,519.2,520.13,4660.0,501.9762,503.038,501.2039,502.1016,4660.0
2021-12-30 15:00:00,519.37,519.72,518.65,519.17,4313.0,501.368,501.7059,500.6729,501.1749,4313.0
2021-12-30 15:30:00,519.0,519.0,516.61,516.66,12564.0,501.0108,501.0108,498.7037,498.7519,12564.0
2021-12-31 09:30:00,516.0,518.1,515.0,515.24,1539.0,498.1148,500.142,497.1495,497.3811,1539.0
2021-12-31 10:00:00,515.41,517.56,515.21,517.39,2237.0,497.5453,499.6207,497.3522,499.4566,2237.0
2021-12-31 10:30:00,517.45,517.45,515.08,516.32,3291.0,499.5145,499.5145,497.2267,498.4237,3291.0
2021-12-31 11:00:00,517.15,517.31,516.05,516.05,3114.0,499.2249,499.3794,498.1631,498.1631,3114.0
2021-12-31 11:30:00,515.93,516.61,515.69,516.27,1915.0,498.0472,498.7037,497.8155,498.3754,1915.0
2021-12-31 12:00:00,515.65,516.21,515.51,516.04,1577.0,497.7769,498.3175,497.6418,498.1534,1577.0
2021-12-31 12:30:00,517.37,518.49,517.03,518.19,1697.0,499.4373,500.5185,499.1091,500.2289,1697.0
2021-12-31 13:00:00,518.85,518.85,517.22,517.93,1969.0,500.866,500.866,499.2925,499.9779,1969.0
2021-12-31 13:30:00,517.82,517.88,517.2,517.47,1077.0,499.8717,499.9296,499.2732,499.5338,1077.0
2021-12-31 14:00:00,518.21,518.7,517.97,518.29,2464.0,500.2482,500.7212,500.0165,500.3254,2464.0
2021-12-31 14:30:00,518.44,518.89,517.4,517.4,1266.0,500.4702,500.9046,499.4663,499.4663,1266.0
2021-12-31 15:00:00,517.99,519.17,517.96,519.17,2983.0,500.0358,501.1749,500.0069,501.1749,2983.0
2021-12-31 15:30:00,519.46,521.23,518.25,518.31,10653.0,501.4549,503.1635,500.2868,500.3447,10653.0
2022-01-03 09:30:00,517.51,521.39,512.97,514.03,5501.0,499.5725,503.318,495.1898,496.2131,5501.0
2022-01-03 10:00:00,512.97,514.46,511.66,511.66,4486.0,495.1898,496.6282,493.9252,493.9252,4486.0
2022-01-03 10:30:00,511.18,511.48,508.43,508.52,6795.0,493.4619,493.7515,490.8072,490.8941,6795.0
2022-01-03 11:00:00,509.14,509.16,505.83,506.73,7321.0,491.4926,491.5119,488.2973,489.1661,7321.0
2022-01-03 11:30:00,507.26,507.31,504.42,506.79,4927.0,489.6777,489.726,486.9362,489.224,4927.0
2022-01-03 12:00:00,506.75,509.78,506.16,509.78,4698.0,489.1854,492.1104,488.6159,492.1104,4698.0
2022-01-03 12:30:00,509.83,509.83,508.65,508.81,4160.0,492.1587,492.1587,491.0196,491.174,4160.0
2022-01-03 13:00:00,508.37,508.81,507.25,507.25,5548.0,490.7493,491.174,489.6681,489.6681,5548.0
2022-01-03 13:30:00,507.85,508.23,506.96,508.23,1004.0,490.2473,490.6141,489.3881,490.6141,1004.0
2022-01-03 14:00:00,508.26,509.39,508.25,509.12,5107.0,490.6431,491.7339,490.6334,491.4733,5107.0
2022-01-03 14:30:00,509.05,510.21,508.36,508.46,8638.0,491.4057,492.5255,490.7396,490.8361,8638.0
2022-01-03 15:00:00,508.48,509.13,507.84,508.68,4182.0,490.8555,491.4829,490.2376,491.0485,4182.0
2022-01-03 15:30:00,508.69,511.21,508.69,510.18,8983.0,491.0582,493.4908,491.0582,492.4965,8983.0
2022-01-04 09:30:00,508.38,515.97,508.38,515.91,8874.0,490.7589,498.0858,490.7589,498.0279,8874.0
2022-01-04 10:00:00,516.94,518.94,516.27,518.0,15408.0,499.0222,500.9529,498.3754,500.0455,15408.0
2022-01-04 10:30:00,519.19,521.79,519.18,521.35,3120.0,501.1942,503.7041,501.1846,503.2794,3120.0
2022-01-04 11:00:00,520.78,522.33,520.3,521.85,4893.0,502.7291,504.2254,502.2658,503.762,4893.0
2022-01-04 11:30:00,522.25,523.17,521.64,523.12,3705.0,504.1482,505.0363,503.5593,504.988,3705.0
2022-01-04 12:00:00,523.22,523.22,521.25,522.42,1154.0,505.0845,505.0845,503.1828,504.3123,1154.0
2022-01-04 12:30:00,522.09,522.63,521.92,522.46,1250.0,503.9937,504.515,503.8296,504.3509,1250.0
2022-01-04 13:00:00,522.02,522.46,521.77,521.77,1285.0,503.9261,504.3509,503.6848,503.6848,1285.0
2022-01-04 13:30:00,521.69,521.69,519.66,520.05,2031.0,503.6076,503.6076,501.6479,502.0244,2031.0
2022-01-04 14:00:00,520.69,521.83,520.69,521.13,2488.0,502.6422,503.7427,502.6422,503.067,2488.0
2022-01-04 14:30:00,521.3,522.21,520.22,522.08,5230.0,503.2311,504.1096,502.1885,503.9841,5230.0
2022-01-04 15:00:00,522.19,522.66,520.68,521.23,5301.0,504.0902,504.544,502.6326,503.1635,5301.0
2022-01-04 15:30:00,521.1,522.25,520.36,520.47,12633.0,503.038,504.1482,502.3237,502.4299,12633.0
2022-01-05 09:30:00,519.7,521.53,517.51,519.65,3109.0,501.6866,503.4531,499.5725,501.6383,3109.0
2022-01-05 10:00:00,519.93,523.33,518.53,523.27,1500.0,501.9086,505.1907,500.5571,505.1328,1500.0
2022-01-05 10:30:00,523.42,523.91,521.77,522.27,3570.0,505.2776,505.7506,503.6848,504.1675,3570.0
2022-01-05 11:00:00,521.7,521.74,519.89,519.95,3940.0,503.6172,503.6558,501.87,501.9279,3940.0
2022-01-05 11:30:00,519.8,520.11,519.01,519.39,2200.0,501.7831,502.0823,501.0205,501.3873,2200.0
2022-01-05 12:00:00,519.38,519.76,518.45,518.74,1832.0,501.3776,501.7445,500.4799,500.7598,1832.0
2022-01-05 12:30:00,519.18,519.31,517.66,518.46,4663.0,501.1846,501.3101,499.7173,500.4895,4663.0
2022-01-05 13:00:00,518.77,518.77,516.73,517.15,1616.0,500.7888,500.7888,498.8195,499.2249,1616.0
2022-01-05 13:30:00,517.02,517.58,516.1,517.25,4174.0,499.0994,499.64,498.2113,499.3215,4174.0
2022-01-05 14:00:00,517.44,517.44,512.88,512.88,4784.0,499.5049,499.5049,495.1029,495.1029,4784.0
2022-01-05 14:30:00,513.38,513.46,510.45,511.93,2978.0,495.5856,495.6628,492.7572,494.1859,2978.0
2022-01-05 15:00:00,511.81,512.53,510.17,511.7,3907.0,494.07,494.7651,492.4869,493.9638,3907.0
2022-01-05 15:30:00,510.99,511.52,508.17,508.35,22682.0,493.2785,493.7901,490.5562,490.73,22682.0
2022-01-06 09:30:00,509.86,510.91,506.39,508.95,3393.0,492.1876,493.2012,488.8379,491.3092,3393.0
2022-01-06 10:00:00,511.5,514.27,510.8,514.27,6025.0,493.7708,496.4448,493.095,496.4448,6025.0
2022-01-06 10:30:00,513.35,513.56,511.26,511.27,1678.0,495.5567,495.7594,493.5391,493.5487,1678.0
2022-01-06 11:00:00,511.69,511.69,509.43,510.4,3100.0,493.9542,493.9542,491.7725,492.7089,3100.0
2022-01-06 11:30:00,510.66,512.65,510.32,512.64,3640.0,492.9599,494.8809,492.6317,494.8713,3640.0
2022-01-06 12:00:00,512.11,513.0,511.21,512.48,3479.0,494.3596,495.2188,493.4908,494.7168,3479.0
2022-01-06 12:30:00,511.87,514.46,511.76,513.11,1345.0,494.128,496.6282,494.0218,495.325,1345.0
2022-01-06 13:00:00,512.5,513.38,512.17,512.17,917.0,494.7361,495.5856,494.4176,494.4176,917.0
2022-01-06 13:30:00,512.43,512.56,510.4,510.96,3617.0,494.6685,494.794,492.7089,493.2495,3617.0
2022-01-06 14:00:00,511.11,512.83,511.11,512.83,1672.0,493.3943,495.0547,493.3943,495.0547,1672.0
2022-01-06 14:30:00,512.62,514.47,512.61,514.02,1511.0,494.852,496.6378,494.8423,496.2034,1511.0
2022-01-06 15:00:00,514.17,514.25,510.29,511.86,7775.0,496.3482,496.4255,492.6027,494.1183,7775.0
2022-01-06 15:30:00,510.76,511.3,508.92,510.41,14304.0,493.0564,493.5777,491.2802,492.7186,14304.0
2022-01-07 09:30:00,509.0,509.98,506.3,509.98,4126.0,491.3574,492.3035,488.751,492.3035,4126.0
2022-01-07 10:00:00,509.91,510.69,508.08,509.78,4286.0,492.2359,492.9889,490.4693,492.1104,4286.0
2022-01-07 10:30:00,509.3,510.91,507.4,507.79,5128.0,491.647,493.2012,489.8129,490.1894,5128.0
2022-01-07 11:00:00,508.02,508.64,505.76,506.85,3645.0,490.4114,491.0099,488.2297,489.282,3645.0
2022-01-07 11:30:00,507.02,510.59,507.02,510.59,4965.0,489.4461,492.8923,489.4461,492.8923,4965.0
2022-01-07 12:00:00,510.99,510.99,508.92,509.21,3652.0,493.2785,493.2785,491.2802,491.5602,3652.0
2022-01-07 12:30:00,508.81,509.39,508.33,508.91,4221.0,491.174,491.7339,490.7107,491.2705,4221.0
2022-01-07 13:00:00,508.89,509.31,507.51,507.98,4175.0,491.2512,491.6567,489.9191,490.3728,4175.0
2022-01-07 13:30:00,508.51,509.75,508.21,509.26,1540.0,490.8844,492.0814,490.5948,491.6084,1540.0
2022-01-07 14:00:00,509.44,510.27,508.58,508.58,3351.0,491.7822,492.5834,490.952,490.952,3351.0
2022-01-07 14:30:00,508.3,509.96,508.3,509.58,4053.0,490.6817,492.2842,490.6817,491.9173,4053.0
2022-01-07 15:00:00,509.39,509.39,507.88,508.4,4367.0,491.7339,491.7339,490.2762,490.7782,4367.0
2022-01-07 15:30:00,508.26,508.29,505.44,505.46,21465.0,490.6431,490.672,487.9208,487.9401,21465.0
2022-01-10 09:30:00,501.69,502.13,496.01,496.09,7872.0,484.3008,484.7256,478.8177,478.8949,7872.0
2022-01-10 10:00:00,496.1,500.94,495.44,497.84,5797.0,478.9046,483.5768,478.2674,480.5842,5797.0
2022-01-10 10:30:00,498.48,499.25,495.6,496.88,6472.0,481.2021,481.9454,478.4219,479.6575,6472.0
2022-01-10 11:00:00,496.9,499.57,496.48,499.0,4531.0,479.6768,482.2543,479.2714,481.704,4531.0
2022-01-10 11:30:00,498.52,498.52,495.68,495.68,2031.0,481.2407,481.2407,478.4991,478.4991,2031.0
2022-01-10 12:00:00,495.37,496.82,495.36,496.0,2715.0,478.1999,479.5996,478.1902,478.808,2715.0
2022-01-10 12:30:00,496.18,497.69,495.53,497.28,2300.0,478.9818,480.4394,478.3543,480.0437,2300.0
2022-01-10 13:00:00,497.48,498.0,497.27,498.0,700.0,480.2367,480.7387,480.034,480.7387,700.0
2022-01-10 13:30:00,498.12,499.98,496.79,497.42,7939.0,480.8545,482.6501,479.5706,480.1788,7939.0
2022-01-10 14:00:00,497.23,501.32,497.05,499.55,2594.0,479.9954,483.9436,479.8216,482.235,2594.0
2022-01-10 14:30:00,499.41,500.98,499.02,499.73,4152.0,482.0998,483.6154,481.7233,482.4087,4152.0
2022-01-10 15:00:00,499.84,500.22,496.97,497.96,4625.0,482.5149,482.8818,479.7444,480.7001,4625.0
2022-01-10 15:30:00,497.74,500.33,497.6,500.24,14920.0,480.4877,482.9879,480.3526,482.9011,14920.0
2022-01-11 09:30:00,500.1,501.93,491.88,491.88,5016.0,482.7659,484.5325,474.8308,474.8308,5016.0
2022-01-11 10:00:00,492.71,493.46,491.26,491.98,6298.0,475.6321,476.3561,474.2323,474.9274,6298.0
2022-01-11 10:30:00,491.37,496.9,491.28,496.9,4466.0,474.3385,479.6768,474.2516,479.6768,4466.0
2022-01-11 11:00:00,496.85,500.88,496.58,500.23,2690.0,479.6286,483.5189,479.3679,482.8914,2690.0
2022-01-11 11:30:00,500.04,501.75,499.47,500.06,5267.0,482.708,484.3587,482.1578,482.7273,5267.0
2022-01-11 12:00:00,500.32,501.13,499.77,500.34,4582.0,482.9783,483.7602,482.4474,482.9976,4582.0
2022-01-11 12:30:00,500.87,502.17,500.61,502.17,4280.0,483.5092,484.7642,483.2582,484.7642,4280.0
2022-01-11 13:00:00,502.65,503.69,501.85,503.69,1315.0,485.2275,486.2315,484.4553,486.2315,1315.0
2022-01-11 13:30:00,503.66,505.23,503.65,505.0,5534.0,486.2025,487.7181,486.1929,487.4961,5534.0
2022-01-11 14:00:00,504.99,505.61,504.05,505.48,4738.0,487.4864,488.0849,486.579,487.9594,4738.0
2022-01-11 14:30:00,505.59,506.33,504.72,505.28,3255.0,488.0656,488.78,487.2258,487.7664,3255.0
2022-01-11 15:00:00,505.35,506.58,505.13,505.98,3373.0,487.8339,489.0213,487.6216,488.4421,3373.0
2022-01-11 15:30:00,506.14,506.57,504.9,506.0,18687.0,488.5966,489.0117,487.3995,488.4614,18687.0
2022-01-12 09:30:00,508.65,513.47,507.94,512.67,6574.0,491.0196,495.6725,490.3342,494.9002,6574.0
2022-01-12 10:00:00,513.02,515.04,512.53,513.31,3688.0,495.2381,497.1881,494.7651,495.518,3688.0
2022-01-12 10:30:00,513.63,514.32,512.69,512.79,5973.0,495.8269,496.493,494.9195,495.0161,5973.0
2022-01-12 11:00:00,512.68,513.01,511.68,512.97,16586.0,494.9099,495.2284,493.9445,495.1898,16586.0
2022-01-12 11:30:00,513.92,514.67,512.99,513.49,2331.0,496.1069,496.8309,495.2091,495.6918,2331.0
2022-01-12 12:00:00,513.09,513.2,511.69,512.17,3468.0,495.3057,495.4119,493.9542,494.4176,3468.0
2022-01-12 12:30:00,512.06,512.06,510.39,510.54,1947.0,494.3114,494.3114,492.6993,492.8441,1947.0
2022-01-12 13:00:00,510.51,510.51,509.71,509.96,1709.0,492.8151,492.8151,492.0428,492.2842,1709.0
2022-01-12 13:30:00,509.49,510.78,509.25,509.26,3985.0,491.8304,493.0757,491.5988,491.6084,3985.0
2022-01-12 14:00:00,508.02,509.36,507.63,509.25,952.0,490.4114,491.705,490.0349,491.5988,952.0
2022-01-12 14:30:00,508.83,509.34,508.57,509.15,2938.0,491.1933,491.6856,490.9423,491.5022,2938.0
2022-01-12 15:00:00,509.23,509.42,508.41,508.41,2216.0,491.5795,491.7629,490.7879,490.7879,2216.0
2022-01-12 15:30:00,508.6,511.69,508.55,509.66,11239.0,490.9713,493.9542,490.923,491.9946,11239.0
2022-01-13 09:30:00,511.9,515.5,511.36,513.22,16459.0,494.1569,497.6321,493.6356,495.4312,16459.0
2022-01-13 10:00:00,514.7,515.93,512.56,515.93,5908.0,496.8599,498.0472,494.794,498.0472,5908.0
2022-01-13 10:30:00,515.95,516.24,513.81,513.95,6018.0,498.0665,498.3465,496.0007,496.1359,6018.0
2022-01-13 11:00:00,513.79,514.11,511.49,513.3,5575.0,495.9814,496.2903,493.7611,495.5084,5575.0
2022-01-13 11:30:00,513.53,513.94,512.92,512.93,5318.0,495.7304,496.1262,495.1416,495.1512,5318.0
2022-01-13 12:00:00,511.88,512.18,507.04,508.54,8099.0,494.1376,494.4272,489.4654,490.9134,8099.0
2022-01-13 12:30:00,509.5,510.28,508.35,508.35,4306.0,491.8401,492.5931,490.73,490.73,4306.0
2022-01-13 13:00:00,508.07,510.81,508.07,510.39,5814.0,490.4597,493.1047,490.4597,492.6993,5814.0
2022-01-13 13:30:00,510.23,510.23,507.96,509.89,3946.0,492.5448,492.5448,490.3535,492.2166,3946.0
2022-01-13 14:00:00,510.67,511.46,509.15,509.52,7692.0,492.9695,493.7322,491.5022,491.8594,7692.0
2022-01-13 14:30:00,509.35,510.16,508.57,510.16,4673.0,491.6953,492.4772,490.9423,492.4772,4673.0
2022-01-13 15:00:00,509.78,510.8,507.61,508.6,10998.0,492.1104,493.095,490.0156,490.9713,10998.0
2022-01-13 15:30:00,509.04,509.3,505.8,508.33,25940.0,491.396,491.647,488.2683,490.7107,25940.0
2022-01-14 09:30:00,504.22,504.76,501.75,504.19,6550.0,486.7431,487.2644,484.3587,486.7141,6550.0
2022-01-14 10:00:00,502.68,503.13,499.01,499.46,3911.0,485.2565,485.6909,481.7137,482.1481,3911.0
2022-01-14 10:30:00,497.87,497.98,492.89,493.35,11945.0,480.6132,480.7194,475.8058,476.2499,11945.0
2022-01-14 11:00:00,493.4,495.31,491.41,491.78,6491.0,476.2981,478.1419,474.3771,474.7343,6491.0
2022-01-14 11:30:00,491.12,493.68,490.98,493.25,5621.0,474.0972,476.5684,473.962,476.1533,5621.0
2022-01-14 12:00:00,493.05,494.87,492.51,493.5,6626.0,475.9603,477.7172,475.439,476.3947,6626.0
2022-01-14 12:30:00,493.73,495.83,493.5,495.35,6150.0,476.6167,478.6439,476.3947,478.1806,6150.0
2022-01-14 13:00:00,494.94,498.24,494.89,495.57,8281.0,477.7848,480.9704,477.7365,478.3929,8281.0
2022-01-14 13:30:00,496.03,497.0,494.44,496.96,6548.0,478.837,479.7734,477.3021,479.7348,6548.0
2022-01-14 14:00:00,496.25,498.96,496.25,497.7,3659.0,479.0494,481.6654,479.0494,480.4491,3659.0
2022-01-14 14:30:00,497.69,501.17,497.69,500.44,8896.0,480.4394,483.7988,480.4394,483.0941,8896.0
2022-01-14 15:00:00,500.83,501.7,499.8,501.41,4325.0,483.4706,484.3105,482.4763,484.0305,4325.0
2022-01-14 15:30:00,502.25,505.84,502.05,504.17,31550.0,484.8414,488.307,484.6483,486.6948,31550.0
2022-01-18 09:30:00,500.57,500.57,493.37,494.99,5195.0,483.2196,483.2196,476.2692,477.833,5195.0
2022-01-18 10:00:00,495.47,499.13,491.78,499.13,10174.0,478.2964,481.8295,474.7343,481.8295,10174.0
2022-01-18 10:30:00,498.21,499.99,497.22,499.63,5517.0,480.9414,482.6597,479.9857,482.3122,5517.0
2022-01-18 11:00:00,499.6,504.64,499.48,504.37,6472.0,482.2832,487.1486,482.1674,486.8879,6472.0
2022-01-18 11:30:00,504.12,505.05,502.51,503.13,2396.0,486.6466,487.5443,485.0924,485.6909,2396.0
2022-01-18 12:00:00,503.36,504.35,501.65,504.0,11451.0,485.9129,486.8686,484.2622,486.5307,11451.0
2022-01-18 12:30:00,503.84,504.2,501.21,501.88,4025.0,486.3763,486.7238,483.8374,484.4842,4025.0
2022-01-18 13:00:00,501.87,506.04,501.69,506.04,3776.0,484.4746,488.5,484.3008,488.5,3776.0
2022-01-18 13:30:00,506.15,509.22,505.55,508.71,4966.0,488.6062,491.5698,488.027,491.0775,4966.0
2022-01-18 14:00:00,508.23,508.7,506.85,508.7,5050.0,490.6141,491.0678,489.282,491.0678,5050.0
2022-01-18 14:30:00,508.59,515.61,508.59,515.08,11520.0,490.9616,497.7383,490.9616,497.2267,11520.0
2022-01-18 15:00:00,514.83,515.26,509.74,510.1,29316.0,496.9854,497.4004,492.0718,492.4193,29316.0
2022-01-18 15:30:00,510.24,511.2,506.3,506.83,53737.0,492.5544,493.4812,488.751,489.2626,53737.0
2022-01-19 09:30:00,513.08,513.08,507.73,507.73,6172.0,495.296,495.296,490.1314,490.1314,6172.0
2022-01-19 10:00:00,507.78,508.96,501.96,502.63,3118.0,490.1797,491.3188,484.5614,485.2082,3118.0
2022-01-19 10:30:00,502.8,504.66,500.63,504.65,5699.0,485.3723,487.1679,483.2775,487.1582,5699.0
2022-01-19 11:00:00,504.45,506.46,502.11,503.28,3710.0,486.9651,488.9055,484.7062,485.8357,3710.0
2022-01-19 11:30:00,503.16,505.31,503.0,505.0,4013.0,485.7199,487.7953,485.5654,487.4961,4013.0
2022-01-19 12:00:00,505.84,506.77,505.31,505.31,1207.0,488.307,489.2047,487.7953,487.7953,1207.0
2022-01-19 12:30:00,505.76,505.76,503.46,504.58,1774.0,488.2297,488.2297,486.0095,487.0906,1774.0
2022-01-19 13:00:00,503.4,504.42,502.02,502.03,1609.0,485.9515,486.9362,484.6194,484.629,1609.0
2022-01-19 13:30:00,501.11,501.13,497.69,500.55,3877.0,483.7409,483.7602,480.4394,483.2003,3877.0
2022-01-19 14:00:00,498.7,499.51,498.4,499.18,3146.0,481.4144,482.1964,481.1248,481.8778,3146.0
2022-01-19 14:30:00,499.09,501.38,498.96,501.22,1789.0,481.7909,484.0015,481.6654,483.8471,1789.0
2022-01-19 15:00:00,501.21,502.0,500.58,500.85,4066.0,483.8374,484.6001,483.2293,483.4899,4066.0
2022-01-19 15:30:00,499.46,499.58,496.5,497.47,11702.0,482.1481,482.2639,479.2907,480.2271,11702.0
2022-01-20 09:30:00,498.03,498.6,492.84,497.84,6206.0,480.7677,481.3179,475.7576,480.5842,6206.0
2022-01-20 10:00:00,497.83,499.0,497.14,497.33,2877.0,480.5746,481.704,479.9085,480.0919,2877.0
2022-01-20 10:30:00,496.9,499.54,496.76,497.71,2496.0,479.6768,482.2253,479.5417,480.4588,2496.0
2022-01-20 11:00:00,498.29,501.51,498.29,501.03,2929.0,481.0187,484.127,481.0187,483.6637,2929.0
2022-01-20 11:30:00,501.47,501.55,499.27,500.68,4140.0,484.0884,484.1657,481.9647,483.3258,4140.0
2022-01-20 12:00:00,501.31,501.73,500.97,501.49,2078.0,483.934,484.3394,483.6058,484.1077,2078.0
2022-01-20 12:30:00,502.14,502.77,501.77,502.06,5146.0,484.7352,485.3434,484.378,484.658,5146.0
2022-01-20 13:00:00,501.8,501.8,499.0,499.51,4961.0,484.407,484.407,481.704,482.1964,4961.0
2022-01-20 13:30:00,499.5,500.15,497.99,499.01,7164.0,482.1867,482.8142,480.729,481.7137,7164.0
2022-01-20 14:00:00,498.61,499.82,497.42,497.55,4742.0,481.3276,482.4956,480.1788,480.3043,4742.0
2022-01-20 14:30:00,497.2,498.42,497.01,497.17,4007.0,479.9664,481.1441,479.783,479.9375,4007.0
2022-01-20 15:00:00,497.3,497.3,495.2,496.1,15142.0,480.063,480.063,478.0358,478.9046,15142.0
2022-01-20 15:30:00,496.09,496.42,490.23,490.57,34144.0,478.8949,479.2135,473.238,473.5662,34144.0
2022-01-21 09:30:00,491.79,494.18,490.24,492.1,18337.0,474.7439,477.0511,473.2477,475.0432,18337.0
2022-01-21 10:00:00,491.6,496.06,490.38,496.06,8424.0,474.5605,478.8659,473.3828,478.8659,8424.0
2022-01-21 10:30:00,496.17,499.99,494.85,497.35,6989.0,478.9721,482.6597,477.6979,480.1112,6989.0
2022-01-21 11:00:00,498.75,502.76,498.31,501.57,2696.0,481.4627,485.3337,481.038,484.185,2696.0
2022-01-21 11:30:00,501.05,501.41,497.68,498.46,2529.0,483.683,484.0305,480.4298,481.1828,2529.0
2022-01-21 12:00:00,498.19,500.32,496.58,500.32,1987.0,480.9221,482.9783,479.3679,482.9783,1987.0
2022-01-21 12:30:00,499.67,500.51,498.41,498.41,2772.0,482.3508,483.1617,481.1345,481.1345,2772.0
2022-01-21 13:00:00,498.73,500.99,498.73,499.83,2454.0,481.4434,483.6251,481.4434,482.5053,2454.0
2022-01-21 13:30:00,500.18,501.99,499.99,500.03,6009.0,482.8431,484.5904,482.6597,482.6983,6009.0
2022-01-21 14:00:00,500.03,500.93,497.81,497.81,2027.0,482.6983,483.5671,480.5553,480.5553,2027.0
2022-01-21 14:30:00,496.79,498.99,495.47,495.47,7350.0,479.5706,481.6944,478.2964,478.2964,7350.0
2022-01-21 15:00:00,495.9,496.39,491.83,492.35,10538.0,478.7115,479.1845,474.7826,475.2845,10538.0
2022-01-21 15:30:00,492.36,494.99,491.43,492.95,29051.0,475.2942,477.833,474.3964,475.8637,29051.0
2022-01-24 09:30:00,486.76,491.07,484.76,486.37,15202.0,469.8883,474.0489,467.9576,469.5118,15202.0
2022-01-24 10:00:00,486.33,488.42,484.36,487.61,9520.0,469.4732,471.4908,467.5715,470.7088,9520.0
2022-01-24 10:30:00,487.5,491.99,487.26,489.81,5181.0,470.6026,474.937,470.371,472.8326,5181.0
2022-01-24 11:00:00,488.68,488.85,485.66,485.93,5382.0,471.7417,471.9059,468.8264,469.0871,5382.0
2022-01-24 11:30:00,487.07,487.54,481.38,484.74,5871.0,470.1876,470.6413,464.6948,467.9383,5871.0
2022-01-24 12:00:00,484.39,485.0,480.6,481.47,5959.0,467.6004,468.1893,463.9418,464.7817,5959.0
2022-01-24 12:30:00,481.05,484.23,479.69,483.35,4774.0,464.3762,467.446,463.0634,466.5965,4774.0
2022-01-24 13:00:00,483.32,484.85,481.53,482.64,6172.0,466.5675,468.0445,464.8396,465.9111,6172.0
2022-01-24 13:30:00,482.0,486.73,481.3,486.73,6262.0,465.2933,469.8593,464.6175,469.8593,6262.0
2022-01-24 14:00:00,486.75,488.3,481.6,482.87,6933.0,469.8786,471.3749,464.9071,466.1331,6933.0
2022-01-24 14:30:00,483.0,484.65,479.9,483.94,11755.0,466.2586,467.8514,463.2661,467.166,11755.0
2022-01-24 15:00:00,483.94,486.87,483.55,485.61,16030.0,467.166,469.9945,466.7896,468.7782,16030.0
2022-01-24 15:30:00,485.23,494.42,484.99,493.89,28456.0,468.4113,477.2828,468.1796,476.7712,28456.0
2022-01-25 09:30:00,487.4,489.99,476.63,481.8,21261.0,470.5061,473.0063,460.1094,465.1002,21261.0
2022-01-25 10:00:00,482.59,485.66,479.37,484.26,10290.0,465.8628,468.8264,462.7544,467.4749,10290.0
2022-01-25 10:30:00,484.21,484.29,479.03,479.03,4905.0,467.4267,467.5039,462.4262,462.4262,4905.0
2022-01-25 11:00:00,480.0,481.41,476.51,480.27,7290.0,463.3626,464.7237,459.9936,463.6232,7290.0
2022-01-25 11:30:00,478.52,479.67,476.2,476.56,4731.0,461.9339,463.044,459.6943,460.0418,4731.0
2022-01-25 12:00:00,476.02,481.07,476.0,480.07,6659.0,459.5206,464.3955,459.5013,463.4302,6659.0
2022-01-25 12:30:00,479.15,480.35,477.28,479.31,9607.0,462.5421,463.7005,460.7369,462.6965,9607.0
2022-01-25 13:00:00,479.66,482.41,479.22,482.41,3726.0,463.0344,465.6891,462.6096,465.6891,3726.0
2022-01-25 13:30:00,482.17,485.41,482.17,485.28,3842.0,465.4574,468.5851,465.4574,468.4596,3842.0
2022-01-25 14:00:00,485.36,486.82,483.1,485.42,7469.0,468.5368,469.9462,466.3552,468.5947,7469.0
2022-01-25 14:30:00,485.0,490.53,484.97,490.19,4769.0,468.1893,473.5276,468.1603,473.1994,4769.0
2022-01-25 15:00:00,490.27,490.27,485.94,487.11,12790.0,473.2766,473.2766,469.0967,470.2262,12790.0
2022-01-25 15:30:00,487.02,488.36,483.52,486.26,23220.0,470.1393,471.4328,466.7606,469.4056,23220.0
2022-01-26 09:30:00,488.13,492.49,485.73,492.35,10358.0,471.2108,475.4197,468.894,475.2845,10358.0
2022-01-26 10:00:00,492.98,493.13,488.11,488.12,11712.0,475.8927,476.0375,471.1915,471.2012,11712.0
2022-01-26 10:30:00,488.09,489.07,482.79,484.5,16951.0,471.1722,472.1182,466.0559,467.7066,16951.0
2022-01-26 11:00:00,484.7,489.34,484.7,485.1,11929.0,467.8997,472.3789,467.8997,468.2858,11929.0
2022-01-26 11:30:00,485.61,487.63,483.55,484.71,7914.0,468.7782,470.7281,466.7896,467.9094,7914.0
2022-01-26 12:00:00,484.44,486.33,483.99,486.01,7906.0,467.6487,469.4732,467.2143,469.1643,7906.0
2022-01-26 12:30:00,486.35,486.61,484.17,484.66,4669.0,469.4925,469.7435,467.3881,467.8611,4669.0
2022-01-26 13:00:00,484.66,485.55,483.18,484.11,7254.0,467.8611,468.7202,466.4324,467.3301,7254.0
2022-01-26 13:30:00,484.47,486.75,484.47,486.22,5586.0,467.6777,469.8786,467.6777,469.367,5586.0
2022-01-26 14:00:00,486.77,489.64,485.56,488.62,10798.0,469.8979,472.6685,468.7299,471.6838,10798.0
2022-01-26 14:30:00,488.14,488.14,479.51,482.87,11277.0,471.2205,471.2205,462.8896,466.1331,11277.0
2022-01-26 15:00:00,483.47,484.06,477.12,480.94,13006.0,466.7123,467.2819,460.5824,464.27,13006.0
2022-01-26 15:30:00,480.72,484.25,479.17,480.81,57598.0,464.0576,467.4653,462.5614,464.1445,57598.0
2022-01-27 09:30:00,485.94,488.09,483.29,486.71,6629.0,469.0967,471.1722,466.5386,469.84,6629.0
2022-01-27 10:00:00,486.7,487.5,481.66,481.67,9765.0,469.8304,470.6026,464.9651,464.9747,9765.0
2022-01-27 10:30:00,482.54,485.05,482.04,485.05,5635.0,465.8146,468.2376,465.3319,468.2376,5635.0
2022-01-27 11:00:00,485.7,486.0,482.9,482.9,10877.0,468.865,469.1546,466.1621,466.1621,10877.0
2022-01-27 11:30:00,483.82,485.76,483.47,485.76,8714.0,467.0502,468.923,466.7123,468.923,8714.0
2022-01-27 12:00:00,485.38,485.88,481.03,481.57,4822.0,468.5561,469.0388,464.3569,464.8782,4822.0
2022-01-27 12:30:00,482.14,482.45,478.31,480.87,10542.0,465.4284,465.7277,461.7312,464.2024,10542.0
2022-01-27 13:00:00,481.18,482.45,477.06,477.99,20129.0,464.5017,465.7277,460.5245,461.4223,20129.0
2022-01-27 13:30:00,478.04,481.15,477.1,480.63,17694.0,461.4705,464.4727,460.5631,463.9708,17694.0
2022-01-27 14:00:00,480.35,482.72,478.88,480.13,9826.0,463.7005,465.9883,462.2814,463.4881,9826.0
2022-01-27 14:30:00,480.02,481.92,478.41,480.42,6046.0,463.3819,465.2161,461.8277,463.768,6046.0
2022-01-27 15:00:00,480.87,483.35,479.98,482.75,5519.0,464.2024,466.5965,463.3433,466.0173,5519.0
2022-01-27 15:30:00,483.37,484.36,481.44,481.44,15826.0,466.6158,467.5715,464.7527,464.7527,15826.0
2022-01-28 09:30:00,482.36,482.36,478.54,479.78,12011.0,465.6408,465.6408,461.9532,463.1502,12011.0
2022-01-28 10:00:00,479.5,481.65,478.0,479.49,4099.0,462.8799,464.9554,461.4319,462.8703,4099.0
2022-01-28 10:30:00,479.54,480.24,475.7,479.2,5870.0,462.9185,463.5943,459.2116,462.5903,5870.0
2022-01-28 11:00:00,479.31,482.19,477.11,481.17,5783.0,462.6965,465.4767,460.5728,464.4921,5783.0
2022-01-28 11:30:00,481.93,484.99,481.31,484.23,5200.0,465.2257,468.1796,464.6272,467.446,5200.0
2022-01-28 12:00:00,484.6,485.16,482.77,482.77,2500.0,467.8032,468.3438,466.0366,466.0366,2500.0
2022-01-28 12:30:00,483.55,484.03,482.59,483.99,6704.0,466.7896,467.2529,465.8628,467.2143,6704.0
2022-01-28 13:00:00,484.04,485.92,483.94,485.25,4705.0,467.2626,469.0774,467.166,468.4306,4705.0
2022-01-28 13:30:00,486.35,489.22,486.32,487.6,5577.0,469.4925,472.263,469.4635,470.6992,5577.0
2022-01-28 14:00:00,487.99,489.03,483.09,483.42,8323.0,471.0757,472.0796,466.3455,466.6641,8323.0
2022-01-28 14:30:00,481.87,487.35,481.87,487.35,6732.0,465.1678,470.4578,465.1678,470.4578,6732.0
2022-01-28 15:00:00,488.04,490.79,487.35,490.79,7178.0,471.1239,473.7786,470.4578,473.7786,7178.0
2022-01-28 15:30:00,490.76,495.75,489.51,495.0,23792.0,473.7497,478.5667,472.543,477.8427,23792.0
2022-01-31 09:30:00,491.01,493.74,488.18,488.41,12235.0,473.991,476.6264,471.2591,471.4811,12235.0
2022-01-31 10:00:00,489.36,492.17,489.26,491.89,5195.0,472.3982,475.1108,472.3016,474.8405,5195.0
2022-01-31 10:30:00,491.74,495.3,491.74,493.88,23980.0,474.6957,478.1323,474.6957,476.7615,23980.0
2022-01-31 11:00:00,494.0,494.69,491.49,492.51,6317.0,476.8773,477.5434,474.4543,475.439,6317.0
2022-01-31 11:30:00,493.44,493.78,491.37,493.3,2118.0,476.3368,476.665,474.3385,476.2016,2118.0
2022-01-31 12:00:00,493.56,494.61,491.79,494.25,8195.0,476.4526,477.4662,474.7439,477.1187,8195.0
2022-01-31 12:30:00,494.54,494.76,492.95,494.75,5027.0,477.3986,477.611,475.8637,477.6014,5027.0
2022-01-31 13:00:00,493.96,496.23,492.71,496.1,4159.0,476.8387,479.0301,475.6321,478.9046,4159.0
2022-01-31 13:30:00,495.97,496.02,494.73,495.1,3785.0,478.7791,478.8273,477.582,477.9392,3785.0
2022-01-31 14:00:00,495.53,496.69,494.77,496.49,6412.0,478.3543,479.4741,477.6207,479.281,6412.0
2022-01-31 14:30:00,496.59,496.63,495.26,495.26,6487.0,479.3776,479.4162,478.0937,478.0937,6487.0
2022-01-31 15:00:00,495.42,495.42,491.25,492.64,10187.0,478.2481,478.2481,474.2227,475.5645,10187.0
2022-01-31 15:30:00,492.43,496.03,491.88,495.1,48146.0,475.3618,478.837,474.8308,477.9392,48146.0
2022-02-01 09:30:00,499.11,502.99,495.28,495.6,6100.0,481.8102,485.5557,478.113,478.4219,6100.0
2022-02-01 10:00:00,494.01,494.12,490.45,491.74,6540.0,476.887,476.9932,473.4504,474.6957,6540.0
2022-02-01 10:30:00,491.43,492.78,490.46,491.2,8756.0,474.3964,475.6996,473.46,474.1744,8756.0
2022-02-01 11:00:00,491.69,492.1,490.19,490.57,6519.0,474.6474,475.0432,473.1994,473.5662,6519.0
2022-02-01 11:30:00,490.43,491.65,490.07,490.9,3841.0,473.4311,474.6088,473.0836,473.8848,3841.0
2022-02-01 12:00:00,490.9,491.36,490.38,490.83,4663.0,473.8848,474.3289,473.3828,473.8172,4663.0
2022-02-01 12:30:00,491.08,491.91,490.52,491.91,3781.0,474.0586,474.8598,473.518,474.8598,3781.0
2022-02-01 13:00:00,491.8,491.8,490.21,490.57,5015.0,474.7536,474.7536,473.2187,473.5662,5015.0
2022-02-01 13:30:00,490.58,493.99,490.45,493.99,11727.0,473.5759,476.8677,473.4504,476.8677,11727.0
2022-02-01 14:00:00,493.62,494.2,491.93,493.24,7019.0,476.5105,477.0704,474.8791,476.1437,7019.0
2022-02-01 14:30:00,493.27,493.27,491.85,492.42,4847.0,476.1727,476.1727,474.8019,475.3521,4847.0
2022-02-01 15:00:00,491.97,494.06,491.97,494.0,6027.0,474.9177,476.9353,474.9177,476.8773,6027.0
2022-02-01 15:30:00,493.85,495.87,493.73,494.69,24221.0,476.7325,478.6825,476.6167,477.5434,24221.0
2022-02-02 09:30:00,495.0,500.7,495.0,495.22,9096.0,477.8427,483.3451,477.8427,478.0551,9096.0
2022-02-02 10:00:00,494.61,496.42,491.17,492.82,6225.0,477.4662,479.2135,474.1454,475.7382,6225.0
2022-02-02 10:30:00,494.1,496.14,490.63,495.69,6056.0,476.9739,478.9432,473.6242,478.5088,6056.0
2022-02-02 11:00:00,495.27,498.62,493.94,497.46,9456.0,478.1033,481.3372,476.8194,480.2174,9456.0
2022-02-02 11:30:00,497.16,502.59,496.83,501.3,11151.0,479.9278,485.1696,479.6093,483.9243,11151.0
2022-02-02 12:00:00,501.14,503.11,500.48,502.0,14933.0,483.7699,485.6716,483.1327,484.6001,14933.0
2022-02-02 12:30:00,501.82,502.8,500.37,502.39,18691.0,484.4263,485.3723,483.0266,484.9765,18691.0
2022-02-02 13:00:00,501.99,502.51,499.27,499.27,17055.0,484.5904,485.0924,481.9647,481.9647,17055.0
2022-02-02 13:30:00,499.76,501.65,499.58,501.65,8421.0,482.4377,484.2622,482.2639,484.2622,8421.0
2022-02-02 14:00:00,501.41,501.87,499.25,501.37,7941.0,484.0305,484.4746,481.9454,483.9919,7941.0
2022-02-02 14:30:00,501.42,502.99,501.11,501.11,8267.0,484.0402,485.5557,483.7409,483.7409,8267.0
2022-02-02 15:00:00,501.51,502.14,500.03,500.36,11047.0,484.127,484.7352,482.6983,483.0169,11047.0
2022-02-02 15:30:00,500.38,502.15,500.19,501.53,32799.0,483.0362,484.7449,482.8528,484.1463,32799.0
2022-02-03 09:30:00,513.4,525.43,510.04,510.05,67261.0,495.6049,507.2179,492.3614,492.371,67261.0
2022-02-03 10:00:00,511.2,524.3,511.19,520.3,23229.0,493.4812,506.1271,493.4715,502.2658,23229.0
2022-02-03 10:30:00,520.87,523.38,517.65,519.6,12434.0,502.816,505.239,499.7076,501.59,12434.0
2022-02-03 11:00:00,519.73,519.73,513.09,515.0,5976.0,501.7155,501.7155,495.3057,497.1495,5976.0
2022-02-03 11:30:00,515.44,519.12,513.35,515.74,7160.0,497.5742,501.1267,495.5567,497.8638,7160.0
2022-02-03 12:00:00,516.19,516.76,514.31,516.16,14947.0,498.2982,498.8485,496.4834,498.2693,14947.0
2022-02-03 12:30:00,516.15,518.23,513.7,514.36,8970.0,498.2596,500.2675,495.8945,496.5316,8970.0
2022-02-03 13:00:00,514.72,516.31,511.73,515.25,37296.0,496.8792,498.4141,493.9928,497.3908,37296.0
2022-02-03 13:30:00,515.71,518.0,514.84,515.24,17207.0,497.8349,500.0455,496.995,497.3811,17207.0
2022-02-03 14:00:00,515.4,517.42,514.89,515.44,25518.0,497.5356,499.4856,497.0433,497.5742,25518.0
2022-02-03 14:30:00,515.42,516.22,512.16,512.58,21167.0,497.5549,498.3272,494.4079,494.8133,21167.0
2022-02-03 15:00:00,512.57,513.59,510.0,510.04,17756.0,494.8037,495.7883,492.3228,492.3614,17756.0
2022-02-03 15:30:00,509.48,510.56,506.57,507.67,51583.0,491.8208,492.8634,489.0117,490.0735,51583.0
2022-02-04 09:30:00,506.32,510.5,500.56,507.85,24054.0,488.7703,492.8054,483.21,490.2473,24054.0
2022-02-04 10:00:00,507.84,509.9,505.72,506.33,9429.0,490.2376,492.2262,488.1911,488.78,9429.0
2022-02-04 10:30:00,506.38,506.69,503.46,503.54,9787.0,488.8282,489.1275,486.0095,486.0867,9787.0
2022-02-04 11:00:00,503.35,504.78,502.35,504.14,9531.0,485.9033,487.2837,484.9379,486.6659,9531.0
2022-02-04 11:30:00,504.12,505.4,502.29,504.16,8945.0,486.6466,487.8822,484.88,486.6852,8945.0
2022-02-04 12:00:00,504.11,505.93,502.5,504.65,6137.0,486.6369,488.3938,485.0827,487.1582,6137.0
2022-02-04 12:30:00,504.82,504.82,499.49,499.83,6262.0,487.3223,487.3223,482.1771,482.5053,6262.0
2022-02-04 13:00:00,500.4,502.19,499.12,499.53,7060.0,483.0555,484.7835,481.8199,482.2157,7060.0
2022-02-04 13:30:00,499.48,499.91,496.49,497.23,14994.0,482.1674,482.5825,479.281,479.9954,14994.0
2022-02-04 14:00:00,497.81,498.0,493.41,494.21,10560.0,480.5553,480.7387,476.3078,477.0801,10560.0
2022-02-04 14:30:00,494.5,496.9,494.45,496.19,10565.0,477.36,479.6768,477.3118,478.9914,10565.0
2022-02-04 15:00:00,496.19,496.97,489.88,491.57,28310.0,478.9914,479.7444,472.9002,474.5316,28310.0
2022-02-04 15:30:00,491.88,493.23,486.98,487.93,68928.0,474.8308,476.134,470.1007,471.0177,68928.0
2022-02-07 09:30:00,487.86,488.96,480.97,480.97,7222.0,470.9502,472.012,464.299,464.299,7222.0
2022-02-07 10:00:00,481.39,487.16,481.33,482.51,24514.0,464.7044,470.2744,464.6465,465.7856,24514.0
2022-02-07 10:30:00,482.51,484.7,477.27,482.07,23565.0,465.7856,467.8997,460.7272,465.3609,23565.0
2022-02-07 11:00:00,482.08,483.11,481.4,481.4,6252.0,465.3705,466.3648,464.7141,464.7141,6252.0
2022-02-07 11:30:00,481.32,481.43,479.61,480.81,3483.0,464.6369,464.743,462.9861,464.1445,3483.0
2022-02-07 12:00:00,480.9,480.9,479.86,479.86,3308.0,464.2314,464.2314,463.2275,463.2275,3308.0
2022-02-07 12:30:00,480.13,480.54,477.71,477.71,10552.0,463.4881,463.8839,461.152,461.152,10552.0
2022-02-07 13:00:00,477.33,481.84,477.32,481.01,9005.0,460.7852,465.1388,460.7755,464.3376,9005.0
2022-02-07 13:30:00,481.37,482.91,480.94,482.36,5067.0,464.6851,466.1717,464.27,465.6408,5067.0
2022-02-07 14:00:00,481.74,482.0,480.95,481.56,3720.0,465.0423,465.2933,464.2797,464.8685,3720.0
2022-02-07 14:30:00,481.49,483.5,481.35,482.57,3634.0,464.801,466.7413,464.6658,465.8435,3634.0
2022-02-07 15:00:00,482.96,483.43,479.29,479.3,7655.0,466.22,466.6737,462.6772,462.6869,7655.0
2022-02-07 15:30:00,479.71,480.61,477.03,478.94,35972.0,463.0827,463.9515,460.4955,462.3393,35972.0
2022-02-08 09:30:00,479.47,482.31,477.34,479.05,3598.0,462.851,465.5925,460.7948,462.4455,3598.0
2022-02-08 10:00:00,480.38,481.67,478.63,478.89,14223.0,463.7294,464.9747,462.0401,462.2911,14223.0
2022-02-08 10:30:00,479.58,479.72,476.44,478.8,14785.0,462.9572,463.0923,459.926,462.2042,14785.0
2022-02-08 11:00:00,481.26,481.39,479.95,481.39,3576.0,464.5789,464.7044,463.3143,464.7044,3576.0
2022-02-08 11:30:00,481.95,483.99,481.6,481.72,3949.0,465.245,467.2143,464.9071,465.023,3949.0
2022-02-08 12:00:00,481.49,482.04,480.52,482.04,5172.0,464.801,465.3319,463.8646,465.3319,5172.0
2022-02-08 12:30:00,482.37,483.4,481.91,482.7,4547.0,465.6505,466.6448,465.2064,465.969,4547.0
2022-02-08 13:00:00,483.06,483.8,482.69,482.88,8064.0,466.3165,467.0309,465.9594,466.1428,8064.0
2022-02-08 13:30:00,482.73,483.66,482.56,482.67,7400.0,465.998,466.8957,465.8339,465.9401,7400.0
2022-02-08 14:00:00,483.18,483.81,481.47,481.47,5324.0,466.4324,467.0405,464.7817,464.7817,5324.0
2022-02-08 14:30:00,481.62,481.83,479.39,480.17,12322.0,464.9265,465.1292,462.7737,463.5267,12322.0
2022-02-08 15:00:00,480.35,482.93,480.26,482.52,5592.0,463.7005,466.191,463.6136,465.7953,5592.0
2022-02-08 15:30:00,482.35,483.26,481.72,482.51,25768.0,465.6312,466.5096,465.023,465.7856,25768.0
2022-02-09 09:30:00,486.07,492.88,481.27,489.1,10619.0,469.2222,475.7962,464.5886,472.1472,10619.0
2022-02-09 10:00:00,488.86,490.78,486.7,486.7,8270.0,471.9155,473.769,469.8304,469.8304,8270.0
2022-02-09 10:30:00,487.47,488.86,487.08,488.35,3805.0,470.5737,471.9155,470.1972,471.4232,3805.0
2022-02-09 11:00:00,488.06,489.4,487.42,488.27,14396.0,471.1432,472.4368,470.5254,471.346,14396.0
2022-02-09 11:30:00,487.81,489.87,486.71,489.63,10787.0,470.9019,472.8905,469.84,472.6588,10787.0
2022-02-09 12:00:00,489.5,491.7,489.5,490.49,6407.0,472.5333,474.6571,472.5333,473.489,6407.0
2022-02-09 12:30:00,490.28,490.85,489.86,490.81,4900.0,473.2863,473.8365,472.8808,473.7979,4900.0
2022-02-09 13:00:00,490.85,491.42,489.71,490.52,6062.0,473.8365,474.3868,472.736,473.518,6062.0
2022-02-09 13:30:00,490.7,490.95,489.11,489.91,18702.0,473.6917,473.9331,472.1568,472.9291,18702.0
2022-02-09 14:00:00,490.0,490.93,489.67,490.32,8100.0,473.016,473.9138,472.6974,473.3249,8100.0
2022-02-09 14:30:00,490.48,490.96,489.91,490.0,12691.0,473.4794,473.9427,472.9291,473.016,12691.0
2022-02-09 15:00:00,490.03,490.77,489.47,490.77,13603.0,473.045,473.7593,472.5044,473.7593,13603.0
2022-02-09 15:30:00,490.59,490.65,488.03,489.34,32245.0,473.5855,473.6435,471.1143,472.3789,32245.0
2022-02-10 09:30:00,481.98,483.76,479.85,481.46,11826.0,465.274,466.9923,463.2178,464.772,11826.0
2022-02-10 10:00:00,481.74,482.79,479.26,479.67,8400.0,465.0423,466.0559,462.6483,463.044,8400.0
2022-02-10 10:30:00,479.21,479.76,477.71,478.54,7451.0,462.6,463.1309,461.152,461.9532,7451.0
2022-02-10 11:00:00,478.45,479.89,476.8,478.85,7286.0,461.8663,463.2564,460.2735,462.2525,7286.0
2022-02-10 11:30:00,479.27,481.02,478.16,480.63,5292.0,462.6579,464.3473,461.5864,463.9708,5292.0
2022-02-10 12:00:00,480.31,480.31,478.77,479.89,4692.0,463.6619,463.6619,462.1752,463.2564,4692.0
2022-02-10 12:30:00,480.21,480.97,476.56,477.14,6714.0,463.5653,464.299,460.0418,460.6017,6714.0
2022-02-10 13:00:00,476.91,477.23,475.05,475.34,10166.0,460.3797,460.6886,458.5842,458.8641,10166.0
2022-02-10 13:30:00,475.71,476.02,473.21,474.18,8552.0,459.2213,459.5206,456.808,457.7443,8552.0
2022-02-10 14:00:00,474.72,474.72,471.27,472.64,20123.0,458.2656,458.2656,454.9352,456.2577,20123.0
2022-02-10 14:30:00,472.95,474.11,471.02,471.63,25253.0,456.557,457.6768,454.6939,455.2827,25253.0
2022-02-10 15:00:00,471.73,473.45,470.64,471.65,21688.0,455.3793,457.0396,454.327,455.302,21688.0
2022-02-10 15:30:00,471.5,473.85,469.43,473.52,58973.0,455.1572,457.4258,453.159,457.1072,58973.0
2022-02-11 09:30:00,471.9,472.36,468.61,469.2,12472.0,457.1213,457.5669,453.9343,454.5058,12472.0
2022-02-11 10:00:00,468.79,471.01,467.94,470.97,15079.0,454.1087,456.2592,453.2853,456.2204,15079.0
2022-02-11 10:30:00,471.1,472.21,466.54,466.72,8252.0,456.3463,457.4216,451.9291,452.1035,8252.0
2022-02-11 11:00:00,466.78,469.39,466.78,468.73,7900.0,452.1616,454.6899,452.1616,454.0506,7900.0
2022-02-11 11:30:00,468.6,469.07,466.96,467.28,6355.0,453.9246,454.3799,452.336,452.646,6355.0
2022-02-11 12:00:00,467.84,467.95,465.78,466.38,28472.0,453.1884,453.295,451.193,451.7742,28472.0
2022-02-11 12:30:00,466.2,467.55,465.37,465.37,27714.0,451.5998,452.9075,450.7958,450.7958,27714.0
2022-02-11 13:00:00,465.28,465.28,463.25,463.96,10455.0,450.7086,450.7086,448.7422,449.4299,10455.0
2022-02-11 13:30:00,464.05,464.41,458.9,460.14,14939.0,449.5171,449.8659,444.5284,445.7296,14939.0
2022-02-11 14:00:00,460.51,464.78,459.34,463.17,9860.0,446.088,450.2243,444.9546,448.6647,9860.0
2022-02-11 14:30:00,463.61,465.19,461.95,464.42,8121.0,449.0909,450.6214,447.4829,449.8755,8121.0
2022-02-11 15:00:00,464.72,466.91,464.2,466.65,9717.0,450.1661,452.2876,449.6624,452.0357,9717.0
2022-02-11 15:30:00,466.64,468.67,464.09,467.85,49621.0,452.026,453.9924,449.5559,453.1981,49621.0
2022-02-14 09:30:00,466.17,470.9,464.23,467.43,4792.0,451.5707,456.1526,449.6915,452.7913,4792.0
2022-02-14 10:00:00,467.33,468.32,464.74,467.15,2329.0,452.6944,453.6534,450.1855,452.52,2329.0
2022-02-14 10:30:00,466.57,467.93,464.56,464.56,3402.0,451.9582,453.2756,450.0112,450.0112,3402.0
2022-02-14 11:00:00,464.56,465.75,462.28,465.1,13705.0,450.0112,451.1639,447.8026,450.5342,13705.0
2022-02-14 11:30:00,464.75,467.82,463.68,465.79,16403.0,450.1952,453.1691,449.1587,451.2026,16403.0
2022-02-14 12:00:00,465.89,467.73,465.42,467.72,5483.0,451.2995,453.0819,450.8442,453.0722,5483.0
2022-02-14 12:30:00,467.45,469.27,467.18,468.78,3540.0,452.8107,454.5737,452.5491,454.099,3540.0
2022-02-14 13:00:00,468.68,468.95,466.09,466.73,15685.0,454.0021,454.2637,451.4932,452.1132,15685.0
2022-02-14 13:30:00,466.56,466.57,464.21,464.27,20747.0,451.9485,451.9582,449.6721,449.7302,20747.0
2022-02-14 14:00:00,463.59,465.21,462.73,465.21,16131.0,449.0715,450.6408,448.2385,450.6408,16131.0
2022-02-14 14:30:00,464.39,465.78,463.43,464.74,4581.0,449.8465,451.193,448.9165,450.1855,4581.0
2022-02-14 15:00:00,463.75,465.85,463.75,465.53,4030.0,449.2265,451.2608,449.2265,450.9508,4030.0
2022-02-14 15:30:00,465.05,467.01,465.03,466.39,25149.0,450.4858,452.3844,450.4664,451.7838,25149.0
2022-02-15 09:30:00,471.5,473.19,469.03,469.03,4269.0,456.7338,458.3709,454.3412,454.3412,4269.0
2022-02-15 10:00:00,467.87,470.39,467.87,469.71,1501.0,453.2175,455.6586,453.2175,454.9999,1501.0
2022-02-15 10:30:00,470.06,472.45,470.05,471.75,4148.0,455.3389,457.6541,455.3292,456.976,4148.0
2022-02-15 11:00:00,472.34,472.39,471.21,471.53,2164.0,457.5475,457.5959,456.4529,456.7629,2164.0
2022-02-15 11:30:00,471.43,472.6,471.23,472.2,3201.0,456.666,457.7994,456.4723,457.4119,3201.0
2022-02-15 12:00:00,472.24,472.24,470.81,471.66,2189.0,457.4506,457.4506,456.0654,456.8888,2189.0
2022-02-15 12:30:00,471.57,472.08,470.44,470.75,11340.0,456.8016,457.2957,455.707,456.0073,11340.0
2022-02-15 13:00:00,470.78,472.3,470.11,472.3,3440.0,456.0364,457.5088,455.3873,457.5088,3440.0
2022-02-15 13:30:00,472.25,472.8,472.02,472.45,4421.0,457.4603,457.9931,457.2375,457.6541,4421.0
2022-02-15 14:00:00,471.96,472.79,470.95,472.2,4073.0,457.1794,457.9834,456.201,457.4119,4073.0
2022-02-15 14:30:00,472.24,472.33,471.45,471.77,3557.0,457.4506,457.5378,456.6854,456.9954,3557.0
2022-02-15 15:00:00,471.77,472.05,470.58,470.71,6231.0,456.9954,457.2666,455.8426,455.9686,6231.0
2022-02-15 15:30:00,470.56,470.57,467.41,469.73,30156.0,455.8233,455.8329,452.7719,455.0192,30156.0
2022-02-16 09:30:00,468.07,469.53,467.47,467.56,2338.0,453.4112,454.8255,452.83,452.9172,2338.0
2022-02-16 10:00:00,467.93,469.17,466.89,468.45,2568.0,453.2756,454.4768,452.2682,453.7793,2568.0
2022-02-16 10:30:00,469.16,469.54,465.96,466.76,2654.0,454.4671,454.8352,451.3673,452.1423,2654.0
2022-02-16 11:00:00,466.82,470.85,466.81,470.85,3822.0,452.2004,456.1042,452.1907,456.1042,3822.0
2022-02-16 11:30:00,470.5,470.81,468.83,469.79,3129.0,455.7651,456.0654,454.1474,455.0774,3129.0
2022-02-16 12:00:00,469.68,471.05,468.45,470.33,3578.0,454.9708,456.2979,453.7793,455.6005,3578.0
2022-02-16 12:30:00,469.51,470.54,469.0,470.41,1782.0,454.8061,455.8039,454.3121,455.678,1782.0
2022-02-16 13:00:00,470.42,470.97,469.71,469.71,3030.0,455.6876,456.2204,454.9999,454.9999,3030.0
2022-02-16 13:30:00,469.7,470.44,469.42,470.38,4497.0,454.9902,455.707,454.719,455.6489,4497.0
2022-02-16 14:00:00,470.25,473.26,468.83,472.47,10191.0,455.523,458.4387,454.1474,457.6734,10191.0
2022-02-16 14:30:00,472.95,473.81,472.22,473.81,6706.0,458.1384,458.9715,457.4313,458.9715,6706.0
2022-02-16 15:00:00,474.16,474.83,473.56,474.26,3116.0,459.3105,459.9595,458.7293,459.4074,3116.0
2022-02-16 15:30:00,474.48,475.44,473.37,474.8,21016.0,459.6205,460.5504,458.5453,459.9305,21016.0
2022-02-17 09:30:00,473.18,473.29,468.31,468.31,2157.0,458.3612,458.4678,453.6437,453.6437,2157.0
2022-02-17 10:00:00,467.84,470.35,467.22,470.07,7621.0,453.1884,455.6198,452.5879,455.3486,7621.0
2022-02-17 10:30:00,470.71,472.17,470.34,471.56,5623.0,455.9686,457.3828,455.6101,456.7919,5623.0
2022-02-17 11:00:00,471.52,471.52,469.74,469.74,4918.0,456.7532,456.7532,455.0289,455.0289,4918.0
2022-02-17 11:30:00,469.51,471.89,469.51,471.36,1549.0,454.8061,457.1116,454.8061,456.5982,1549.0
2022-02-17 12:00:00,472.05,473.88,472.05,473.88,2855.0,457.2666,459.0393,457.2666,459.0393,2855.0
2022-02-17 12:30:00,473.69,475.16,473.09,475.02,5220.0,458.8552,460.2792,458.274,460.1436,5220.0
2022-02-17 13:00:00,474.63,475.64,473.93,475.11,3055.0,459.7658,460.7442,459.0877,460.2308,3055.0
2022-02-17 13:30:00,474.88,475.57,474.26,475.21,2756.0,460.008,460.6764,459.4074,460.3276,2756.0
2022-02-17 14:00:00,474.27,474.55,473.22,473.7,4971.0,459.4171,459.6883,458.3999,458.8649,4971.0
2022-02-17 14:30:00,474.19,474.19,472.51,472.6,5573.0,459.3396,459.3396,457.7122,457.7994,5573.0
2022-02-17 15:00:00,472.5,472.98,471.27,472.09,6278.0,457.7025,458.1675,456.511,457.3053,6278.0
2022-02-17 15:30:00,472.19,473.9,470.88,471.38,26647.0,457.4022,459.0587,456.1332,456.6176,26647.0
2022-02-18 09:30:00,469.77,476.42,468.09,474.78,11200.0,455.058,461.4997,453.4306,459.9111,11200.0
2022-02-18 10:00:00,475.73,476.25,473.03,473.61,3134.0,460.8313,461.3351,458.2159,458.7777,3134.0
2022-02-18 10:30:00,473.88,475.96,473.47,474.87,3770.0,459.0393,461.0541,458.6421,459.9983,3770.0
2022-02-18 11:00:00,474.86,474.86,470.82,472.47,8131.0,459.9886,459.9886,456.0751,457.6734,8131.0
2022-02-18 11:30:00,472.5,473.54,470.13,470.61,3828.0,457.7025,458.7099,455.4067,455.8717,3828.0
2022-02-18 12:00:00,471.01,473.76,470.71,472.61,2985.0,456.2592,458.923,455.9686,457.8091,2985.0
2022-02-18 12:30:00,472.02,473.33,471.16,471.17,2700.0,457.2375,458.5065,456.4045,456.4141,2700.0
2022-02-18 13:00:00,471.82,472.52,471.21,471.21,11095.0,457.0438,457.7219,456.4529,456.4529,11095.0
2022-02-18 13:30:00,471.52,473.6,471.47,472.63,3415.0,456.7532,458.768,456.7048,457.8284,3415.0
2022-02-18 14:00:00,473.36,475.23,473.06,474.79,2750.0,458.5356,460.347,458.245,459.9208,2750.0
2022-02-18 14:30:00,475.04,476.41,472.92,475.72,10341.0,460.163,461.49,458.1093,460.8217,10341.0
2022-02-18 15:00:00,475.84,475.84,473.04,473.31,6167.0,460.9379,460.9379,458.2256,458.4871,6167.0
2022-02-18 15:30:00,473.4,474.12,471.63,474.11,27814.0,458.5743,459.2718,456.8597,459.2621,27814.0
2022-02-22 09:30:00,474.06,476.48,470.95,474.49,7214.0,459.2136,461.5579,456.201,459.6302,7214.0
2022-02-22 10:00:00,474.53,475.23,472.33,473.13,3652.0,459.6689,460.347,457.5378,458.3128,3652.0
2022-02-22 10:30:00,473.93,473.93,470.1,471.33,25737.0,459.0877,459.0877,455.3777,456.5691,25737.0
2022-02-22 11:00:00,471.49,475.55,470.86,474.68,10493.0,456.7241,460.657,456.1139,459.8142,10493.0
2022-02-22 11:30:00,474.67,475.76,474.09,475.42,5270.0,459.8045,460.8604,459.2427,460.531,5270.0
2022-02-22 12:00:00,475.14,476.26,474.27,474.27,8053.0,460.2598,461.3447,459.4171,459.4171,8053.0
2022-02-22 12:30:00,473.99,474.49,472.37,473.34,19966.0,459.1458,459.6302,457.5766,458.5162,19966.0
2022-02-22 13:00:00,473.34,473.72,471.6,472.0,9942.0,458.5162,458.8843,456.8307,457.2182,9942.0
2022-02-22 13:30:00,471.46,472.16,469.18,469.96,5517.0,456.6951,457.3731,454.4865,455.242,5517.0
2022-02-22 14:00:00,469.33,469.97,467.9,468.7,8206.0,454.6318,455.2517,453.2466,454.0215,8206.0
2022-02-22 14:30:00,469.28,473.54,469.1,473.25,11080.0,454.5833,458.7099,454.409,458.429,11080.0
2022-02-22 15:00:00,473.13,475.45,472.93,474.68,8150.0,458.3128,460.5601,458.119,459.8142,8150.0
2022-02-22 15:30:00,474.67,475.03,471.33,472.1,29180.0,459.8045,460.1533,456.5691,457.315,29180.0
2022-02-23 09:30:00,473.84,477.94,473.54,475.41,23100.0,459.0005,462.9721,458.7099,460.5214,23100.0
2022-02-23 10:00:00,474.37,475.14,471.94,472.48,7542.0,459.5139,460.2598,457.16,457.6831,7542.0
2022-02-23 10:30:00,471.81,473.19,470.89,472.4,6117.0,457.0341,458.3709,456.1429,457.6056,6117.0
2022-02-23 11:00:00,472.28,472.79,471.08,472.33,5063.0,457.4894,457.9834,456.327,457.5378,5063.0
2022-02-23 11:30:00,472.42,473.71,471.26,472.13,7885.0,457.625,458.8746,456.5013,457.3441,7885.0
2022-02-23 12:00:00,471.69,473.33,470.13,473.32,7264.0,456.9179,458.5065,455.4067,458.4968,7264.0
2022-02-23 12:30:00,473.35,473.9,469.91,469.91,10958.0,458.5259,459.0587,455.1936,455.1936,10958.0
2022-02-23 13:00:00,469.95,470.29,468.05,468.38,5680.0,455.2324,455.5617,453.3919,453.7115,5680.0
2022-02-23 13:30:00,468.67,469.16,466.93,467.93,6905.0,453.9924,454.4671,452.3069,453.2756,6905.0
2022-02-23 14:00:00,468.49,468.49,465.26,465.63,9733.0,453.8181,453.8181,450.6892,451.0476,9733.0
2022-02-23 14:30:00,466.08,466.13,463.84,465.29,11397.0,451.4836,451.532,449.3137,450.7183,11397.0
2022-02-23 15:00:00,464.98,465.0,463.06,464.84,9044.0,450.418,450.4374,448.5581,450.2824,9044.0
2022-02-23 15:30:00,464.53,464.75,461.85,462.38,22413.0,449.9821,450.1952,447.386,447.8994,22413.0
2022-02-24 09:30:00,455.73,458.13,454.19,457.84,16776.0,441.4577,443.7825,439.9659,443.5016,16776.0
2022-02-24 10:00:00,457.56,459.31,453.67,457.15,11328.0,443.2304,444.9256,439.4622,442.8332,11328.0
2022-02-24 10:30:00,456.97,460.45,456.24,458.91,6939.0,442.6589,446.0299,441.9517,444.5381,6939.0
2022-02-24 11:00:00,458.71,459.69,457.45,457.46,7124.0,444.3444,445.2937,443.1238,443.1335,7124.0
2022-02-24 11:30:00,457.72,458.86,456.03,458.86,4722.0,443.3854,444.4897,441.7483,444.4897,4722.0
2022-02-24 12:00:00,459.15,459.15,455.97,456.61,6040.0,444.7706,444.7706,441.6902,442.3101,6040.0
2022-02-24 12:30:00,457.36,460.0,456.0,457.98,6683.0,443.0366,445.594,441.7192,443.6372,6683.0
2022-02-24 13:00:00,458.14,461.03,457.42,458.46,5454.0,443.7922,446.5917,443.0948,444.1022,5454.0
2022-02-24 13:30:00,458.41,461.45,458.1,458.47,4904.0,444.0538,446.9986,443.7535,444.1119,4904.0
2022-02-24 14:00:00,457.89,460.88,457.33,460.28,6246.0,443.55,446.4464,443.0076,445.8652,6246.0
2022-02-24 14:30:00,460.98,462.44,460.9,462.09,6331.0,446.5433,447.9576,446.4658,447.6185,6331.0
2022-02-24 15:00:00,462.19,463.97,461.87,461.87,10052.0,447.7154,449.4396,447.4054,447.4054,10052.0
2022-02-24 15:30:00,462.66,467.0,462.61,465.98,43425.0,448.1707,452.3747,448.1222,451.3867,43425.0
2022-02-25 09:30:00,466.71,473.39,465.55,465.55,4179.0,452.0938,458.5646,450.9702,450.9702,4179.0
2022-02-25 10:00:00,465.93,469.41,465.19,469.41,3241.0,451.3383,454.7093,450.6214,454.7093,3241.0
2022-02-25 10:30:00,468.83,471.67,468.83,470.44,2888.0,454.1474,456.8985,454.1474,455.707,2888.0
2022-02-25 11:00:00,469.52,473.04,469.52,471.92,4425.0,454.8158,458.2256,454.8158,457.1407,4425.0
2022-02-25 11:30:00,472.76,473.0,469.79,471.4,4268.0,457.9544,458.1868,455.0774,456.6369,4268.0
2022-02-25 12:00:00,471.05,472.13,469.88,470.97,4836.0,456.2979,457.3441,455.1645,456.2204,4836.0
2022-02-25 12:30:00,471.64,472.85,470.78,471.84,4462.0,456.8694,458.0415,456.0364,457.0632,4462.0
2022-02-25 13:00:00,472.3,472.45,470.87,472.45,3974.0,457.5088,457.6541,456.1235,457.6541,3974.0
2022-02-25 13:30:00,472.39,473.82,472.07,472.47,3223.0,457.5959,458.9812,457.286,457.6734,3223.0
2022-02-25 14:00:00,472.1,473.55,471.72,473.07,4942.0,457.315,458.7196,456.9469,458.2546,4942.0
2022-02-25 14:30:00,473.22,474.93,472.63,473.7,9802.0,458.3999,460.0564,457.8284,458.8649,9802.0
2022-02-25 15:00:00,473.72,475.88,473.02,475.12,8490.0,458.8843,460.9766,458.2062,460.2404,8490.0
2022-02-25 15:30:00,475.27,477.01,474.08,476.71,22193.0,460.3857,462.0713,459.233,461.7807,22193.0
2022-02-28 09:30:00,470.17,475.65,470.17,471.27,9323.0,455.4455,460.7538,455.4455,456.511,9323.0
2022-02-28 10:00:00,470.43,471.59,468.13,469.61,3250.0,455.6973,456.821,453.4694,454.903,3250.0
2022-02-28 10:30:00,470.81,471.88,470.8,471.12,8248.0,456.0654,457.1019,456.0557,456.3657,8248.0
2022-02-28 11:00:00,471.96,473.94,471.09,473.76,13710.0,457.1794,459.0974,456.3367,458.923,13710.0
2022-02-28 11:30:00,474.11,474.45,471.78,472.57,4093.0,459.2621,459.5914,457.005,457.7703,4093.0
2022-02-28 12:00:00,472.93,473.54,469.72,470.88,2934.0,458.119,458.7099,455.0096,456.1332,2934.0
2022-02-28 12:30:00,471.04,471.91,469.88,470.77,3967.0,456.2882,457.131,455.1645,456.0267,3967.0
2022-02-28 13:00:00,470.86,472.28,469.85,470.75,5158.0,456.1139,457.4894,455.1355,456.0073,5158.0
2022-02-28 13:30:00,470.9,472.86,469.97,472.62,5030.0,456.1526,458.0512,455.2517,457.8187,5030.0
2022-02-28 14:00:00,472.25,472.28,468.01,468.82,4768.0,457.4603,457.4894,453.3531,454.1377,4768.0
2022-02-28 14:30:00,469.25,470.85,468.05,470.37,3535.0,454.5543,456.1042,453.3919,455.6392,3535.0
2022-02-28 15:00:00,470.0,471.85,468.13,471.17,5280.0,455.2808,457.0729,453.4694,456.4141,5280.0
2022-02-28 15:30:00,471.16,477.18,469.6,477.06,40263.0,456.4045,462.2359,454.8933,462.1197,40263.0
2022-03-01 09:30:00,476.89,479.98,473.1,473.58,5224.0,461.955,464.9482,458.2837,458.7487,5224.0
2022-03-01 10:00:00,473.14,474.51,470.04,472.84,5577.0,458.3225,459.6495,455.3195,458.0318,5577.0
2022-03-01 10:30:00,472.43,472.57,467.95,469.81,7006.0,457.6347,457.7703,453.295,455.0967,7006.0
2022-03-01 11:00:00,470.09,474.22,470.09,472.06,9432.0,455.368,459.3686,455.368,457.2763,9432.0
2022-03-01 11:30:00,471.62,471.62,467.08,467.38,5273.0,456.8501,456.8501,452.4522,452.7428,5273.0
2022-03-01 12:00:00,466.67,466.89,465.18,466.54,7820.0,452.0551,452.2682,450.6117,451.9291,7820.0
2022-03-01 12:30:00,466.35,467.98,465.9,467.23,6066.0,451.7451,453.3241,451.3092,452.5975,6066.0
2022-03-01 13:00:00,467.21,467.8,464.1,464.22,6451.0,452.5782,453.1497,449.5656,449.6818,6451.0
2022-03-01 13:30:00,464.28,465.25,463.56,464.5,7006.0,449.7399,450.6795,449.0425,449.953,7006.0
2022-03-01 14:00:00,463.66,466.67,462.48,466.28,7066.0,449.1393,452.0551,447.9963,451.6773,7066.0
2022-03-01 14:30:00,465.86,466.81,464.47,464.67,4752.0,451.2704,452.1907,449.924,450.1177,4752.0
2022-03-01 15:00:00,464.86,467.72,464.76,466.35,4896.0,450.3018,453.0722,450.2049,451.7451,4896.0
2022-03-01 15:30:00,465.2,467.42,463.61,466.16,25094.0,450.6311,452.7816,449.0909,451.561,25094.0
2022-03-02 09:30:00,468.33,476.62,466.38,476.62,6030.0,453.6631,461.6935,451.7742,461.6935,6030.0
2022-03-02 10:00:00,475.29,479.0,472.77,478.09,7733.0,460.4051,463.9989,457.964,463.1174,7733.0
2022-03-02 10:30:00,475.96,478.97,475.45,478.06,4468.0,461.0541,463.9699,460.5601,463.0884,4468.0
2022-03-02 11:00:00,478.41,479.37,477.74,479.06,4296.0,463.4274,464.3573,462.7784,464.0571,4296.0
2022-03-02 11:30:00,479.31,479.95,478.18,478.89,3694.0,464.2992,464.9192,463.2046,463.8924,3694.0
2022-03-02 12:00:00,479.43,480.58,479.28,480.46,2677.0,464.4155,465.5295,464.2702,465.4132,2677.0
2022-03-02 12:30:00,480.82,481.22,479.12,479.34,14564.0,465.7619,466.1494,464.1152,464.3283,14564.0
2022-03-02 13:00:00,479.91,480.88,478.89,479.41,3307.0,464.8804,465.8201,463.8924,464.3961,3307.0
2022-03-02 13:30:00,479.55,480.88,479.29,479.53,13459.0,464.5317,465.8201,464.2799,464.5123,13459.0
2022-03-02 14:00:00,480.09,481.7,478.85,480.16,7152.0,465.0548,466.6144,463.8536,465.1226,7152.0
2022-03-02 14:30:00,480.9,481.56,479.7,480.12,12386.0,465.8394,466.4788,464.677,465.0839,12386.0
2022-03-02 15:00:00,480.11,481.95,479.74,481.89,6704.0,465.0742,466.8565,464.7158,466.7984,6704.0
2022-03-02 15:30:00,481.87,482.41,479.4,480.83,47418.0,466.7791,467.3021,464.3864,465.7716,47418.0
2022-03-03 09:30:00,483.42,486.05,482.3,483.5,21132.0,468.2805,470.8281,467.1956,468.358,21132.0
2022-03-03 10:00:00,484.0,484.46,482.8,484.46,3569.0,468.8423,469.2879,467.6799,469.2879,3569.0
2022-03-03 10:30:00,484.24,484.86,481.58,481.58,13131.0,469.0748,469.6754,466.4981,466.4981,13131.0
2022-03-03 11:00:00,481.93,483.29,479.94,483.21,4481.0,466.8372,468.1546,464.9095,468.0771,4481.0
2022-03-03 11:30:00,483.19,485.15,482.99,483.62,5799.0,468.0577,469.9563,467.864,468.4742,5799.0
2022-03-03 12:00:00,483.85,484.88,482.01,482.01,27998.0,468.697,469.6948,466.9147,466.9147,27998.0
2022-03-03 12:30:00,482.49,484.99,482.22,483.2,7172.0,467.3796,469.8013,467.1181,468.0674,7172.0
2022-03-03 13:00:00,483.65,484.21,482.22,483.34,3678.0,468.5033,469.0458,467.1181,468.203,3678.0
2022-03-03 13:30:00,482.81,485.53,482.5,484.83,4199.0,467.6896,470.3244,467.3893,469.6464,4199.0
2022-03-03 14:00:00,484.49,485.49,482.9,483.16,24054.0,469.317,470.2857,467.7768,468.0287,24054.0
2022-03-03 14:30:00,482.92,482.99,480.04,480.69,12424.0,467.7962,467.864,465.0064,465.636,12424.0
2022-03-03 15:00:00,480.47,483.21,480.33,483.18,6112.0,465.4229,468.0771,465.2873,468.048,6112.0
2022-03-03 15:30:00,482.68,482.68,480.58,481.05,25370.0,467.5637,467.5637,465.5295,465.9847,25370.0
2022-03-04 09:30:00,476.09,480.74,475.67,479.25,4986.0,461.1801,465.6844,460.7732,464.2411,4986.0
2022-03-04 10:00:00,480.0,480.39,475.31,476.56,7300.0,464.9676,465.3454,460.4245,461.6353,7300.0
2022-03-04 10:30:00,476.5,477.0,472.68,473.24,14586.0,461.5772,462.0616,457.8769,458.4193,14586.0
2022-03-04 11:00:00,473.24,476.58,472.64,476.33,4893.0,458.4193,461.6547,457.8381,461.4126,4893.0
2022-03-04 11:30:00,475.87,478.1,475.49,475.96,21568.0,460.967,463.1271,460.5989,461.0541,21568.0
2022-03-04 12:00:00,475.88,480.54,475.21,480.47,6559.0,460.9766,465.4907,460.3276,465.4229,6559.0
2022-03-04 12:30:00,479.94,481.53,479.27,481.28,4309.0,464.9095,466.4497,464.2605,466.2075,4309.0
2022-03-04 13:00:00,481.46,484.43,481.45,484.43,8149.0,466.3819,469.2589,466.3722,469.2589,8149.0
2022-03-04 13:30:00,483.52,483.77,482.24,482.24,4733.0,468.3774,468.6195,467.1375,467.1375,4733.0
2022-03-04 14:00:00,482.73,484.6,481.82,484.33,6339.0,467.6121,469.4236,466.7306,469.162,6339.0
2022-03-04 14:30:00,484.35,485.48,482.28,482.28,7503.0,469.1814,470.276,467.1762,467.1762,7503.0
2022-03-04 15:00:00,482.74,484.44,482.56,484.15,8267.0,467.6218,469.2686,467.4474,468.9876,8267.0
2022-03-04 15:30:00,483.95,488.11,483.54,488.01,29086.0,468.7939,472.8236,468.3968,472.7268,29086.0
2022-03-07 09:30:00,482.94,490.97,482.31,490.42,14804.0,467.8155,475.5941,467.2053,475.0613,14804.0
2022-03-07 10:00:00,491.1,503.44,491.1,499.32,23547.0,475.72,487.6735,475.72,483.6826,23547.0
2022-03-07 10:30:00,500.1,503.75,498.28,503.71,17466.0,484.4381,487.9738,482.6751,487.9351,17466.0
2022-03-07 11:00:00,503.1,505.84,502.73,504.83,19565.0,487.3442,489.9984,486.9858,489.02,19565.0
2022-03-07 11:30:00,504.81,505.3,499.91,500.0,11623.0,489.0006,489.4753,484.2541,484.3413,11623.0
2022-03-07 12:00:00,498.39,498.88,493.17,494.81,12567.0,482.7817,483.2563,477.7252,479.3138,12567.0
2022-03-07 12:30:00,495.34,500.45,494.9,499.99,15432.0,479.8272,484.7772,479.401,484.3316,15432.0
2022-03-07 13:00:00,500.45,501.87,497.91,499.31,18424.0,484.7772,486.1527,482.3167,483.6729,18424.0
2022-03-07 13:30:00,499.6,499.6,496.9,497.29,6008.0,483.9538,483.9538,481.3384,481.7161,6008.0
2022-03-07 14:00:00,497.89,500.35,497.66,498.1,9242.0,482.2973,484.6803,482.0745,482.5008,9242.0
2022-03-07 14:30:00,498.09,498.49,495.53,495.53,4847.0,482.4911,482.8786,480.0113,480.0113,4847.0
2022-03-07 15:00:00,495.51,495.51,493.04,494.28,6516.0,479.9919,479.9919,477.5992,478.8004,6516.0
2022-03-07 15:30:00,494.04,494.04,490.61,490.61,20338.0,478.5679,478.5679,475.2453,475.2453,20338.0
2022-03-08 09:30:00,493.81,496.32,493.29,495.29,18267.0,478.3451,480.7765,477.8414,479.7788,18267.0
2022-03-08 10:00:00,493.94,494.0,490.74,490.74,1798.0,478.4711,478.5292,475.3713,475.3713,1798.0
2022-03-08 10:30:00,490.26,492.68,489.55,491.51,3484.0,474.9063,477.2505,474.2185,476.1172,3484.0
2022-03-08 11:00:00,491.17,492.11,489.24,490.72,7212.0,475.7878,476.6984,473.9182,475.3519,7212.0
2022-03-08 11:30:00,490.16,493.35,490.11,491.88,9205.0,474.8094,477.8995,474.761,476.4756,9205.0
2022-03-08 12:00:00,492.18,496.69,492.17,496.45,8231.0,476.7662,481.1349,476.7565,480.9024,8231.0
2022-03-08 12:30:00,497.09,500.5,497.09,498.14,5980.0,481.5224,484.8256,481.5224,482.5395,5980.0
2022-03-08 13:00:00,499.34,503.49,499.34,500.37,5482.0,483.7019,487.722,483.7019,484.6997,5482.0
2022-03-08 13:30:00,499.78,500.57,497.93,498.12,12608.0,484.1282,484.8934,482.3361,482.5201,12608.0
2022-03-08 14:00:00,498.5,498.5,495.55,498.37,8663.0,482.8882,482.8882,480.0306,482.7623,8663.0
2022-03-08 14:30:00,498.93,499.7,497.61,498.83,7446.0,483.3048,484.0507,482.0261,483.2079,7446.0
2022-03-08 15:00:00,498.9,499.61,495.2,495.2,8097.0,483.2757,483.9635,479.6916,479.6916,8097.0
2022-03-08 15:30:00,494.5,494.9,489.42,489.43,21350.0,479.0135,479.401,474.0926,474.1023,21350.0
2022-03-09 09:30:00,496.0,497.51,491.75,492.11,5587.0,480.4665,481.9292,476.3496,476.6984,5587.0
2022-03-09 10:00:00,491.81,494.73,491.3,493.91,6218.0,476.4078,479.2363,475.9137,478.442,6218.0
2022-03-09 10:30:00,493.57,494.8,492.07,494.8,5005.0,478.1126,479.3041,476.6596,479.3041,5005.0
2022-03-09 11:00:00,495.08,497.73,494.38,496.15,6736.0,479.5753,482.1424,478.8973,480.6118,6736.0
2022-03-09 11:30:00,495.53,498.51,495.53,497.9,4866.0,480.0113,482.8979,480.0113,482.307,4866.0
2022-03-09 12:00:00,498.29,498.29,496.43,496.96,4898.0,482.6848,482.6848,480.8831,481.3965,4898.0
2022-03-09 12:30:00,497.32,497.57,494.98,496.66,2881.0,481.7452,481.9874,479.4785,481.1059,2881.0
2022-03-09 13:00:00,495.39,496.11,494.48,495.54,3981.0,479.8756,480.5731,478.9941,480.0209,3981.0
2022-03-09 13:30:00,494.99,494.99,490.13,490.38,5230.0,479.4882,479.4882,474.7804,475.0225,5230.0
2022-03-09 14:00:00,489.77,490.61,488.79,489.19,5105.0,474.4316,475.2453,473.4823,473.8698,5105.0
2022-03-09 14:30:00,489.18,492.15,488.78,491.5,7831.0,473.8601,476.7371,473.4726,476.1075,7831.0
2022-03-09 15:00:00,490.71,492.08,490.66,491.16,7723.0,475.3422,476.6693,475.2938,475.7781,7723.0
2022-03-09 15:30:00,491.46,492.58,486.85,487.61,32276.0,476.0687,477.1536,471.6031,472.3393,32276.0
2022-03-10 09:30:00,480.75,483.63,475.36,476.95,8276.0,465.6941,468.4839,460.4729,462.0131,8276.0
2022-03-10 10:00:00,476.14,476.42,473.4,473.4,6282.0,461.2285,461.4997,458.5743,458.5743,6282.0
2022-03-10 10:30:00,473.48,475.87,472.31,474.55,6116.0,458.6518,460.967,457.5184,459.6883,6116.0
2022-03-10 11:00:00,473.97,476.51,473.77,475.4,4088.0,459.1265,461.5869,458.9327,460.5117,4088.0
2022-03-10 11:30:00,475.76,479.39,475.37,479.28,2831.0,460.8604,464.3767,460.4826,464.2702,2831.0
2022-03-10 12:00:00,479.38,484.79,478.78,484.76,8508.0,464.367,469.6076,463.7858,469.5785,8508.0
2022-03-10 12:30:00,484.59,486.01,483.51,486.01,8844.0,469.4139,470.7894,468.3677,470.7894,8844.0
2022-03-10 13:00:00,486.09,486.21,484.23,484.68,3346.0,470.8669,470.9831,469.0651,469.5011,3346.0
2022-03-10 13:30:00,484.01,484.65,483.1,483.99,2862.0,468.852,469.472,467.9705,468.8327,2862.0
2022-03-10 14:00:00,483.38,484.68,482.88,483.86,4753.0,468.2418,469.5011,467.7574,468.7067,4753.0
2022-03-10 14:30:00,483.63,485.57,483.63,484.78,5469.0,468.4839,470.3632,468.4839,469.5979,5469.0
2022-03-10 15:00:00,485.02,485.45,483.52,483.64,7351.0,469.8304,470.2469,468.3774,468.4936,7351.0
2022-03-10 15:30:00,484.18,484.88,482.54,484.75,29272.0,469.0167,469.6948,467.4281,469.5689,29272.0
2022-03-11 09:30:00,486.99,489.48,485.79,488.18,3692.0,471.7387,474.1507,470.5763,472.8914,3692.0
2022-03-11 10:00:00,487.77,487.77,484.03,485.52,2050.0,472.4943,472.4943,468.8714,470.3147,2050.0
2022-03-11 10:30:00,483.88,486.31,483.88,486.31,1885.0,468.7261,471.08,468.7261,471.08,1885.0
2022-03-11 11:00:00,486.75,486.75,484.31,485.81,2127.0,471.5062,471.5062,469.1426,470.5957,2127.0
2022-03-11 11:30:00,486.25,486.59,483.06,483.71,3931.0,471.0219,471.3512,467.9318,468.5614,3931.0
2022-03-11 12:00:00,484.7,484.7,480.97,481.96,3303.0,469.5204,469.5204,465.9072,466.8662,3303.0
2022-03-11 12:30:00,481.85,481.97,480.47,480.99,4839.0,466.7597,466.8759,465.4229,465.9266,4839.0
2022-03-11 13:00:00,481.43,481.58,479.8,479.8,1321.0,466.3528,466.4981,464.7739,464.7739,1321.0
2022-03-11 13:30:00,480.04,481.09,479.0,479.15,4526.0,465.0064,466.0235,463.9989,464.1442,4526.0
2022-03-11 14:00:00,478.87,478.95,477.72,478.9,3304.0,463.873,463.9505,462.759,463.9021,3304.0
2022-03-11 14:30:00,478.9,480.6,477.64,477.65,4518.0,463.9021,465.5488,462.6815,462.6912,4518.0
2022-03-11 15:00:00,477.87,477.9,476.03,476.45,5256.0,462.9043,462.9334,461.1219,461.5288,5256.0
2022-03-11 15:30:00,476.14,476.14,471.76,471.79,44696.0,461.2285,461.2285,456.9857,457.0147,44696.0
2022-03-14 09:30:00,473.27,475.98,469.95,473.28,8236.0,458.4484,461.0735,455.2324,458.4581,8236.0
2022-03-14 10:00:00,472.8,481.34,470.54,481.34,12231.0,457.9931,466.2657,455.8039,466.2657,12231.0
2022-03-14 10:30:00,481.32,487.28,480.13,487.12,12552.0,466.2463,472.0196,465.0935,471.8646,12552.0
2022-03-14 11:00:00,487.13,487.48,485.13,485.14,6625.0,471.8743,472.2134,469.937,469.9466,6625.0
2022-03-14 11:30:00,485.17,485.74,481.24,481.42,6337.0,469.9757,470.5279,466.1688,466.3431,6337.0
2022-03-14 12:00:00,481.08,481.23,479.71,481.08,5363.0,466.0138,466.1591,464.6867,466.0138,5363.0
2022-03-14 12:30:00,481.39,483.81,481.39,482.49,4275.0,466.3141,468.6583,466.3141,467.3796,4275.0
2022-03-14 13:00:00,482.09,483.26,481.96,483.17,6083.0,466.9922,468.1255,466.8662,468.0383,6083.0
2022-03-14 13:30:00,483.35,483.35,480.67,481.37,2932.0,468.2127,468.2127,465.6166,466.2947,2932.0
2022-03-14 14:00:00,481.1,481.63,479.76,479.89,7313.0,466.0332,466.5466,464.7351,464.8611,7313.0
2022-03-14 14:30:00,479.87,482.12,479.87,482.12,6380.0,464.8417,467.0212,464.8417,467.0212,6380.0
2022-03-14 15:00:00,482.05,483.82,481.89,483.17,8109.0,466.9534,468.668,466.7984,468.0383,8109.0
2022-03-14 15:30:00,483.18,484.64,482.5,483.59,30740.0,468.048,469.4623,467.3893,468.4452,30740.0
2022-03-15 09:30:00,490.33,497.67,489.83,493.58,36786.0,474.9741,482.0842,474.4898,478.1223,36786.0
2022-03-15 10:00:00,494.2,494.2,490.9,492.77,6720.0,478.7229,478.7229,475.5263,477.3377,6720.0
2022-03-15 10:30:00,492.77,494.62,491.1,491.21,7758.0,477.3377,479.1298,475.72,475.8265,7758.0
2022-03-15 11:00:00,491.34,491.34,489.61,490.09,5495.0,475.9525,475.9525,474.2767,474.7416,5495.0
2022-03-15 11:30:00,490.17,491.38,487.78,488.39,17797.0,474.8191,475.9912,472.504,473.0949,17797.0
2022-03-15 12:00:00,488.69,491.82,487.99,491.82,7123.0,473.3855,476.4174,472.7074,476.4174,7123.0
2022-03-15 12:30:00,491.84,493.26,491.83,493.17,2250.0,476.4368,477.8123,476.4271,477.7252,2250.0
2022-03-15 13:00:00,493.65,493.72,492.07,492.61,2296.0,478.1901,478.2579,476.6596,477.1827,2296.0
2022-03-15 13:30:00,492.16,493.74,491.38,493.74,2520.0,476.7468,478.2773,475.9912,478.2773,2520.0
2022-03-15 14:00:00,494.18,494.53,492.77,493.39,2279.0,478.7035,479.0426,477.3377,477.9383,2279.0
2022-03-15 14:30:00,492.71,496.25,492.65,496.0,4616.0,477.2796,480.7087,477.2214,480.4665,4616.0
2022-03-15 15:00:00,495.88,497.86,494.17,497.85,8282.0,480.3503,482.2683,478.6938,482.2586,8282.0
2022-03-15 15:30:00,497.36,499.87,496.78,498.31,23306.0,481.7839,484.2153,481.2221,482.7042,23306.0
2022-03-16 09:30:00,501.89,507.32,499.96,499.96,7657.0,486.1721,491.432,484.3025,484.3025,7657.0
2022-03-16 10:00:00,497.27,500.22,497.08,498.23,3787.0,481.6968,484.5544,481.5127,482.6267,3787.0
2022-03-16 10:30:00,498.73,498.73,490.46,492.79,6946.0,483.111,483.111,475.1,477.3571,6946.0
2022-03-16 11:00:00,492.55,494.14,492.36,493.45,5715.0,477.1246,478.6648,476.9405,477.9964,5715.0
2022-03-16 11:30:00,493.94,494.56,491.91,491.91,9014.0,478.4711,479.0716,476.5046,476.5046,9014.0
2022-03-16 12:00:00,492.47,493.06,490.8,490.89,5537.0,477.0471,477.6186,475.4294,475.5166,5537.0
2022-03-16 12:30:00,492.04,492.89,489.96,491.35,5169.0,476.6306,477.4539,474.6157,475.9622,5169.0
2022-03-16 13:00:00,491.43,491.58,488.92,490.87,3896.0,476.0397,476.185,473.6083,475.4972,3896.0
2022-03-16 13:30:00,491.33,492.31,490.75,490.93,6493.0,475.9428,476.8921,475.381,475.5553,6493.0
2022-03-16 14:00:00,490.91,490.91,484.8,484.8,3779.0,475.5359,475.5359,469.6173,469.6173,3779.0
2022-03-16 14:30:00,484.08,488.79,482.73,486.81,5657.0,468.9198,473.4823,467.6121,471.5643,5657.0
2022-03-16 15:00:00,486.12,488.89,485.73,487.84,4524.0,470.896,473.5792,470.5182,472.5621,4524.0
2022-03-16 15:30:00,488.02,491.25,485.71,491.23,31976.0,472.7364,475.8653,470.4988,475.8459,31976.0
2022-03-17 09:30:00,491.2,494.1,489.12,492.18,3203.0,475.8169,478.626,473.802,476.7662,3203.0
2022-03-17 10:00:00,493.75,496.24,492.25,496.24,4618.0,478.287,480.699,476.834,480.699,4618.0
2022-03-17 10:30:00,496.4,499.55,495.56,498.76,2315.0,480.854,483.9054,480.0403,483.1401,2315.0
2022-03-17 11:00:00,498.61,499.16,497.46,498.21,2500.0,482.9948,483.5276,481.8808,482.6073,2500.0
2022-03-17 11:30:00,498.68,499.03,497.92,499.03,2600.0,483.0626,483.4016,482.3264,483.4016,2600.0
2022-03-17 12:00:00,499.56,500.3,498.77,499.05,2783.0,483.915,484.6319,483.1498,483.421,2783.0
2022-03-17 12:30:00,499.05,500.03,498.39,498.61,4288.0,483.421,484.3703,482.7817,482.9948,4288.0
2022-03-17 13:00:00,498.71,499.36,497.42,499.33,3086.0,483.0917,483.7213,481.8421,483.6922,3086.0
2022-03-17 13:30:00,498.68,500.18,498.32,499.29,4044.0,483.0626,484.5156,482.7139,483.6535,4044.0
2022-03-17 14:00:00,499.16,499.84,497.94,497.94,1811.0,483.5276,484.1863,482.3458,482.3458,1811.0
2022-03-17 14:30:00,497.59,498.49,496.49,497.15,6486.0,482.0067,482.8786,480.9412,481.5805,6486.0
2022-03-17 15:00:00,496.92,497.32,495.94,496.66,5139.0,481.3577,481.7452,480.4084,481.1059,5139.0
2022-03-17 15:30:00,496.68,498.24,496.13,498.1,24415.0,481.1252,482.6364,480.5925,482.5008,24415.0
2022-03-18 09:30:00,498.03,498.03,488.15,489.1,29578.0,482.433,482.433,472.8624,473.7826,29578.0
2022-03-18 10:00:00,491.18,491.67,489.76,491.67,2990.0,475.7975,476.2721,474.422,476.2721,2990.0
2022-03-18 10:30:00,491.76,494.49,491.76,493.5,3510.0,476.3593,479.0038,476.3593,478.0448,3510.0
2022-03-18 11:00:00,494.27,496.12,494.13,494.63,2904.0,478.7907,480.5828,478.6551,479.1394,2904.0
2022-03-18 11:30:00,495.16,495.72,492.95,493.75,3890.0,479.6528,480.1953,477.5121,478.287,3890.0
2022-03-18 12:00:00,493.88,495.56,493.39,495.03,3251.0,478.4129,480.0403,477.9383,479.5269,3251.0
2022-03-18 12:30:00,494.88,496.5,494.88,496.15,3081.0,479.3816,480.9509,479.3816,480.6118,3081.0
2022-03-18 13:00:00,496.06,496.65,495.73,496.41,2601.0,480.5247,481.0962,480.205,480.8637,2601.0
2022-03-18 13:30:00,496.56,496.82,495.66,496.08,2243.0,481.009,481.2609,480.1372,480.544,2243.0
2022-03-18 14:00:00,495.98,497.74,495.76,496.75,3470.0,480.4472,482.152,480.2341,481.193,3470.0
2022-03-18 14:30:00,497.51,498.78,496.98,498.18,6401.0,481.9292,483.1595,481.4158,482.5783,6401.0
2022-03-18 15:00:00,498.43,500.43,498.43,500.23,6021.0,482.8204,484.7578,482.8204,484.5641,6021.0
2022-03-18 15:30:00,500.54,502.85,499.78,501.95,59738.0,484.8644,487.102,484.1282,486.2302,59738.0
2022-03-21 09:30:00,505.89,507.15,501.53,502.84,4205.0,490.0468,491.2673,485.8234,487.0923,4205.0
2022-03-21 10:00:00,502.06,505.13,501.65,503.22,3707.0,486.3368,489.3106,485.9396,487.4604,3707.0
2022-03-21 10:30:00,503.76,507.04,503.39,506.41,8150.0,487.9835,491.1608,487.6251,490.5505,8150.0
2022-03-21 11:00:00,506.56,506.56,505.16,505.42,4627.0,490.6958,490.6958,489.3397,489.5915,4627.0
2022-03-21 11:30:00,505.53,506.02,503.35,504.29,4748.0,489.6981,490.1727,487.5864,488.4969,4748.0
2022-03-21 12:00:00,504.09,506.64,503.67,506.64,6531.0,488.3032,490.7733,487.8963,490.7733,6531.0
2022-03-21 12:30:00,505.89,506.26,502.78,504.01,7828.0,490.0468,490.4052,487.0342,488.2257,7828.0
2022-03-21 13:00:00,502.89,504.77,502.35,504.77,8457.0,487.1408,488.9619,486.6177,488.9619,8457.0
2022-03-21 13:30:00,503.46,504.58,502.67,502.99,4018.0,487.6929,488.7778,486.9276,487.2376,4018.0
2022-03-21 14:00:00,503.53,504.32,501.88,504.32,3000.0,487.7607,488.526,486.1624,488.526,3000.0
2022-03-21 14:30:00,504.47,505.0,503.49,503.5,5610.0,488.6713,489.1847,487.722,487.7317,5610.0
2022-03-21 15:00:00,502.82,504.65,502.4,504.65,6000.0,487.073,488.8456,486.6661,488.8456,6000.0
2022-03-21 15:30:00,504.3,506.4,502.99,506.37,26027.0,488.5066,490.5408,487.2376,490.5118,26027.0
2022-03-22 09:30:00,506.06,507.93,502.08,502.08,9135.0,490.2115,492.0229,486.3561,486.3561,9135.0
2022-03-22 10:00:00,502.08,505.28,501.03,504.24,8601.0,486.3561,489.4559,485.339,488.4485,8601.0
2022-03-22 10:30:00,504.41,505.35,502.95,503.24,7269.0,488.6132,489.5237,487.1989,487.4798,7269.0
2022-03-22 11:00:00,501.06,505.86,500.66,503.69,16620.0,485.3681,490.0177,484.9806,487.9157,16620.0
2022-03-22 11:30:00,502.93,502.93,500.81,501.84,3010.0,487.1795,487.1795,485.1259,486.1236,3010.0
2022-03-22 12:00:00,501.82,503.43,501.12,501.12,4139.0,486.1043,487.6638,485.4262,485.4262,4139.0
2022-03-22 12:30:00,501.12,502.22,499.94,501.78,4433.0,485.4262,486.4917,484.2831,486.0655,4433.0
2022-03-22 13:00:00,501.57,503.02,501.02,501.22,4479.0,485.8621,487.2667,485.3293,485.5231,4479.0
2022-03-22 13:30:00,501.81,502.75,501.14,502.04,4806.0,486.0946,487.0051,485.4456,486.3174,4806.0
2022-03-22 14:00:00,502.04,502.04,500.52,501.22,4939.0,486.3174,486.3174,484.845,485.5231,4939.0
2022-03-22 14:30:00,500.83,502.3,500.8,502.3,4751.0,485.1453,486.5692,485.1162,486.5692,4751.0
2022-03-22 15:00:00,501.94,503.26,501.53,502.28,7354.0,486.2205,487.4992,485.8234,486.5499,7354.0
2022-03-22 15:30:00,502.03,503.77,501.26,502.72,20653.0,486.3077,487.9932,485.5618,486.9761,20653.0
2022-03-23 09:30:00,499.9,503.76,495.26,499.2,4815.0,484.2444,487.9835,479.7497,483.5663,4815.0
2022-03-23 10:00:00,498.61,500.64,497.77,499.06,4464.0,482.9948,484.9612,482.1811,483.4307,4464.0
2022-03-23 10:30:00,499.04,501.07,498.14,498.34,3367.0,483.4113,485.3778,482.5395,482.7333,3367.0
2022-03-23 11:00:00,498.18,500.5,498.18,498.66,3653.0,482.5783,484.8256,482.5783,483.0432,3653.0
2022-03-23 11:30:00,498.82,498.84,497.36,497.65,3402.0,483.1982,483.2176,481.7839,482.0649,3402.0
2022-03-23 12:00:00,497.81,500.57,497.81,499.74,4567.0,482.2199,484.8934,482.2199,484.0894,4567.0
2022-03-23 12:30:00,500.98,501.83,500.0,501.28,6372.0,485.2906,486.114,484.3413,485.5812,6372.0
2022-03-23 13:00:00,502.01,503.37,501.66,502.76,4664.0,486.2883,487.6057,485.9493,487.0148,4664.0
2022-03-23 13:30:00,502.55,504.21,501.35,503.62,11404.0,486.8114,488.4194,485.649,487.8479,11404.0
2022-03-23 14:00:00,503.55,504.92,502.67,504.47,14452.0,487.7801,489.1072,486.9276,488.6713,14452.0
2022-03-23 14:30:00,504.8,504.8,502.18,503.54,8006.0,488.9909,488.9909,486.453,487.7704,8006.0
2022-03-23 15:00:00,503.4,505.9,503.08,505.15,9856.0,487.6348,490.0565,487.3248,489.33,9856.0
2022-03-23 15:30:00,504.96,505.16,503.26,504.81,29461.0,489.1459,489.3397,487.4992,489.0006,29461.0
2022-03-24 09:30:00,507.7,508.87,504.84,505.55,10908.0,491.8001,492.9335,489.0297,489.7175,10908.0
2022-03-24 10:00:00,505.55,508.99,504.73,508.06,6131.0,489.7175,493.0497,488.9231,492.1488,6131.0
2022-03-24 10:30:00,508.99,509.14,505.03,505.04,6963.0,493.0497,493.195,489.2137,489.2234,6963.0
2022-03-24 11:00:00,503.87,505.98,502.65,503.19,4913.0,488.0901,490.134,486.9083,487.4314,4913.0
2022-03-24 11:30:00,504.06,504.36,502.42,502.97,5218.0,488.2741,488.5647,486.6855,487.2183,5218.0
2022-03-24 12:00:00,503.16,503.28,500.06,500.41,3889.0,487.4023,487.5185,484.3994,484.7384,3889.0
2022-03-24 12:30:00,500.83,502.29,500.59,501.8,3006.0,485.1453,486.5595,484.9128,486.0849,3006.0
2022-03-24 13:00:00,501.78,503.42,501.78,502.32,2120.0,486.0655,487.6542,486.0655,486.5886,2120.0
2022-03-24 13:30:00,502.73,504.39,502.5,503.95,1974.0,486.9858,488.5938,486.763,488.1676,1974.0
2022-03-24 14:00:00,504.35,504.46,502.49,502.78,6313.0,488.555,488.6616,486.7533,487.0342,6313.0
2022-03-24 14:30:00,502.93,504.0,502.61,503.02,7495.0,487.1795,488.216,486.8695,487.2667,7495.0
2022-03-24 15:00:00,503.01,504.34,502.68,503.23,9255.0,487.257,488.5453,486.9373,487.4701,9255.0
2022-03-24 15:30:00,503.43,503.45,498.56,501.25,58212.0,487.6638,487.6832,482.9464,485.5521,58212.0
2022-03-25 09:30:00,505.25,506.07,500.36,502.71,9471.0,489.4268,490.2212,484.69,486.9664,9471.0
2022-03-25 10:00:00,503.47,506.83,503.16,506.21,36775.0,487.7026,490.9574,487.4023,490.3568,36775.0
2022-03-25 10:30:00,506.75,506.85,504.1,505.67,4966.0,490.8799,490.9767,488.3129,489.8337,4966.0
2022-03-25 11:00:00,505.64,506.01,503.97,503.98,5756.0,489.8046,490.163,488.1869,488.1966,5756.0
2022-03-25 11:30:00,503.55,505.61,503.15,504.45,4200.0,487.7801,489.7756,487.3926,488.6519,4200.0
2022-03-25 12:00:00,503.35,506.13,503.35,504.0,2610.0,487.5864,490.2793,487.5864,488.216,2610.0
2022-03-25 12:30:00,504.6,506.08,504.38,504.38,6499.0,488.7972,490.2309,488.5841,488.5841,6499.0
2022-03-25 13:00:00,504.54,504.69,502.95,504.24,2033.0,488.7391,488.8844,487.1989,488.4485,2033.0
2022-03-25 13:30:00,504.53,506.65,504.49,506.65,6093.0,488.7294,490.783,488.6907,490.783,6093.0
2022-03-25 14:00:00,506.97,507.59,505.97,506.21,3991.0,491.093,491.6936,490.1243,490.3568,3991.0
2022-03-25 14:30:00,506.31,506.49,504.18,504.33,4629.0,490.4537,490.628,488.3904,488.5357,4629.0
2022-03-25 15:00:00,504.49,505.57,504.01,504.02,3429.0,488.6907,489.7368,488.2257,488.2354,3429.0
2022-03-25 15:30:00,503.86,506.66,503.68,506.16,11196.0,488.0804,490.7927,487.906,490.3084,11196.0
2022-03-28 09:30:00,505.24,507.1,502.52,506.41,31191.0,489.4172,491.2189,486.7823,490.5505,31191.0
2022-03-28 10:00:00,506.62,512.46,506.62,512.46,25578.0,490.7539,496.4111,490.7539,496.4111,25578.0
2022-03-28 10:30:00,512.36,512.36,508.2,509.4,11473.0,496.3142,496.3142,492.2845,493.4469,11473.0
2022-03-28 11:00:00,508.63,509.14,507.0,507.28,2405.0,492.701,493.195,491.122,491.3933,2405.0
2022-03-28 11:30:00,507.23,508.35,506.1,507.04,4622.0,491.3448,492.4298,490.2502,491.1608,4622.0
2022-03-28 12:00:00,507.03,510.56,507.02,509.1,3769.0,491.1511,494.5706,491.1414,493.1563,3769.0
2022-03-28 12:30:00,508.89,509.82,507.88,509.82,5539.0,492.9529,493.8537,491.9745,493.8537,5539.0
2022-03-28 13:00:00,509.92,511.87,509.84,511.31,4691.0,493.9506,495.8395,493.8731,495.2971,4691.0
2022-03-28 13:30:00,510.81,511.13,510.14,510.45,2770.0,494.8127,495.1227,494.1637,494.464,2770.0
2022-03-28 14:00:00,511.03,511.07,510.19,510.51,2201.0,495.0258,495.0646,494.2121,494.5221,2201.0
2022-03-28 14:30:00,510.45,511.19,509.63,510.97,2857.0,494.464,495.1808,493.6697,494.9677,2857.0
2022-03-28 15:00:00,511.14,511.47,510.41,511.05,4416.0,495.1324,495.4521,494.4253,495.0452,4416.0
2022-03-28 15:30:00,511.57,513.25,511.57,513.21,20651.0,495.5489,497.1763,495.5489,497.1376,20651.0
2022-03-29 09:30:00,516.18,516.87,514.08,515.77,3962.0,500.0145,500.6829,497.9803,499.6174,3962.0
2022-03-29 10:00:00,515.9,519.21,515.11,515.67,8848.0,499.7433,502.9497,498.9781,499.5205,8848.0
2022-03-29 10:30:00,517.61,517.64,514.5,516.34,3400.0,501.3998,501.4288,498.3872,500.1695,3400.0
2022-03-29 11:00:00,516.43,518.13,514.56,516.68,3888.0,500.2567,501.9035,498.4453,500.4989,3888.0
2022-03-29 11:30:00,516.81,518.39,516.48,518.3,2613.0,500.6248,502.1553,500.3052,502.0682,2613.0
2022-03-29 12:00:00,517.72,518.16,513.23,513.23,5050.0,501.5063,501.9325,497.1569,497.1569,5050.0
2022-03-29 12:30:00,513.05,513.05,509.55,512.01,9264.0,496.9826,496.9826,493.5922,495.9751,9264.0
2022-03-29 13:00:00,512.0,513.46,511.59,513.27,2700.0,495.9655,497.3797,495.5683,497.1957,2700.0
2022-03-29 13:30:00,512.8,516.1,512.56,516.06,3301.0,496.7404,499.9371,496.5079,499.8983,3301.0
2022-03-29 14:00:00,516.31,517.71,515.64,517.57,3255.0,500.1405,501.4966,499.4915,501.361,3255.0
2022-03-29 14:30:00,517.5,519.74,517.45,518.57,5968.0,501.2932,503.4631,501.2448,502.3297,5968.0
2022-03-29 15:00:00,518.6,519.62,518.59,519.55,4253.0,502.3588,503.3468,502.3491,503.279,4253.0
2022-03-29 15:30:00,519.66,520.25,518.34,518.81,22495.0,503.3856,503.9571,502.1069,502.5622,22495.0
2022-03-30 09:30:00,518.8,521.64,518.03,521.42,5421.0,502.5525,505.3036,501.8066,505.0904,5421.0
2022-03-30 10:00:00,523.49,524.27,515.99,515.99,3195.0,507.0956,507.8512,499.8305,499.8305,3195.0
2022-03-30 10:30:00,515.97,517.41,514.23,517.32,4632.0,499.8111,501.206,498.1256,501.1188,4632.0
2022-03-30 11:00:00,517.43,520.94,517.43,520.62,6068.0,501.2254,504.6255,501.2254,504.3155,6068.0
2022-03-30 11:30:00,520.06,520.75,520.0,520.47,6423.0,503.773,504.4414,503.7149,504.1702,6423.0
2022-03-30 12:00:00,520.79,522.26,520.79,521.56,1250.0,504.4802,505.9041,504.4802,505.2261,1250.0
2022-03-30 12:30:00,521.72,522.86,518.86,519.19,5611.0,505.3811,506.4853,502.6106,502.9303,5611.0
2022-03-30 13:00:00,519.64,519.64,518.36,519.01,1315.0,503.3662,503.3662,502.1263,502.7559,1315.0
2022-03-30 13:30:00,519.04,520.16,518.49,519.18,2102.0,502.785,503.8699,502.2522,502.9206,2102.0
2022-03-30 14:00:00,519.22,520.33,518.7,519.18,1554.0,502.9593,504.0346,502.4556,502.9206,1554.0
2022-03-30 14:30:00,518.99,519.81,518.89,519.08,1400.0,502.7365,503.5309,502.6397,502.8237,1400.0
2022-03-30 15:00:00,518.43,520.03,518.43,519.45,3624.0,502.1941,503.744,502.1941,503.1821,3624.0
2022-03-30 15:30:00,520.06,521.02,518.86,520.65,14269.0,503.773,504.703,502.6106,504.3446,14269.0
2022-03-31 09:30:00,519.95,526.02,519.95,525.4,4939.0,503.6665,509.5464,503.6665,508.9458,4939.0
2022-03-31 10:00:00,525.74,525.74,521.33,522.4,5109.0,509.2752,509.2752,505.0033,506.0398,5109.0
2022-03-31 10:30:00,522.2,523.51,521.31,522.75,2134.0,505.846,507.115,504.9839,506.3788,2134.0
2022-03-31 11:00:00,522.76,524.42,522.76,524.33,5374.0,506.3885,507.9965,506.3885,507.9093,5374.0
2022-03-31 11:30:00,523.33,524.63,522.57,524.63,3000.0,506.9406,508.1999,506.2044,508.1999,3000.0
2022-03-31 12:00:00,524.43,524.43,522.69,523.04,1985.0,508.0062,508.0062,506.3207,506.6597,1985.0
2022-03-31 12:30:00,523.33,524.75,523.33,524.13,2248.0,506.9406,508.3162,506.9406,507.7156,2248.0
2022-03-31 13:00:00,523.86,523.86,522.91,523.22,808.0,507.454,507.454,506.5338,506.8341,808.0
2022-03-31 13:30:00,523.21,524.87,522.47,524.79,3963.0,506.8244,508.4324,506.1076,508.3549,3963.0
2022-03-31 14:00:00,524.5,524.91,522.0,522.6,10875.0,508.074,508.4711,505.6523,506.2335,10875.0
2022-03-31 14:30:00,522.57,522.64,520.9,521.4,1786.0,506.2044,506.2722,504.5867,505.0711,1786.0
2022-03-31 15:00:00,522.04,522.16,520.09,520.47,2615.0,505.691,505.8073,503.8021,504.1702,2615.0
2022-03-31 15:30:00,520.58,520.88,515.79,516.08,33412.0,504.2768,504.5674,499.6368,499.9177,33412.0
2022-04-01 09:30:00,519.03,520.0,515.61,518.79,5646.0,502.7753,503.7149,499.4624,502.5428,5646.0
2022-04-01 10:00:00,519.11,519.11,510.11,511.01,10627.0,502.8528,502.8528,494.1346,495.0065,10627.0
2022-04-01 10:30:00,511.11,514.22,511.1,514.0,4007.0,495.1033,498.1159,495.0936,497.9028,4007.0
2022-04-01 11:00:00,513.62,513.62,511.56,512.36,3883.0,497.5347,497.5347,495.5392,496.3142,3883.0
2022-04-01 11:30:00,512.04,512.4,510.45,511.54,3594.0,496.0042,496.3529,494.464,495.5199,3594.0
2022-04-01 12:00:00,511.59,511.6,508.6,509.45,3539.0,495.5683,495.578,492.6719,493.4953,3539.0
2022-04-01 12:30:00,508.71,510.34,507.6,510.34,3200.0,492.7785,494.3574,491.7033,494.3574,3200.0
2022-04-01 13:00:00,510.15,511.12,509.72,510.65,2024.0,494.1734,495.113,493.7569,494.6577,2024.0
2022-04-01 13:30:00,510.66,513.2,510.51,511.95,7848.0,494.6674,497.1279,494.5221,495.917,7848.0
2022-04-01 14:00:00,511.86,513.6,511.8,513.19,3314.0,495.8298,497.5153,495.7717,497.1182,3314.0
2022-04-01 14:30:00,513.7,515.25,513.56,514.33,4314.0,497.6122,499.1137,497.4766,498.2225,4314.0
2022-04-01 15:00:00,514.12,515.74,514.11,515.23,5360.0,498.0191,499.5883,498.0094,499.0943,5360.0
2022-04-01 15:30:00,514.97,518.41,514.74,517.83,20951.0,498.8424,502.1747,498.6196,501.6129,20951.0
2022-04-04 09:30:00,517.42,519.55,513.35,517.97,4948.0,501.2157,503.279,497.2732,501.7485,4948.0
2022-04-04 10:00:00,518.76,518.76,514.49,514.51,3041.0,502.5138,502.5138,498.3775,498.3969,3041.0
2022-04-04 10:30:00,515.05,517.15,514.95,516.45,4110.0,498.9199,500.9542,498.8231,500.2761,4110.0
2022-04-04 11:00:00,516.05,519.07,516.05,518.74,4047.0,499.8886,502.814,499.8886,502.4944,4047.0
2022-04-04 11:30:00,518.85,519.5,516.98,518.94,2717.0,502.6009,503.2306,500.7895,502.6881,2717.0
2022-04-04 12:00:00,518.99,519.33,517.29,517.97,4399.0,502.7365,503.0659,501.0898,501.7485,4399.0
2022-04-04 12:30:00,517.58,517.58,516.17,516.42,641.0,501.3707,501.3707,500.0049,500.247,641.0
2022-04-04 13:00:00,516.12,516.9,515.21,516.65,1860.0,499.9564,500.712,499.0749,500.4698,1860.0
2022-04-04 13:30:00,516.32,517.13,515.89,516.8,2005.0,500.1502,500.9348,499.7336,500.6151,2005.0
2022-04-04 14:00:00,517.25,519.01,517.25,519.01,3071.0,501.051,502.7559,501.051,502.7559,3071.0
2022-04-04 14:30:00,519.47,519.47,518.48,519.03,1914.0,503.2015,503.2015,502.2425,502.7753,1914.0
2022-04-04 15:00:00,519.01,519.02,517.24,517.51,2795.0,502.7559,502.7656,501.0414,501.3029,2795.0
2022-04-04 15:30:00,517.39,519.35,517.23,519.35,16607.0,501.1867,503.0853,501.0317,503.0853,16607.0
2022-04-05 09:30:00,516.75,523.5,516.75,520.57,8180.0,500.5667,507.1053,500.5667,504.2671,8180.0
2022-04-05 10:00:00,521.23,521.23,517.6,519.51,2649.0,504.9064,504.9064,501.3901,503.2403,2649.0
2022-04-05 10:30:00,519.52,523.58,519.52,523.44,4886.0,503.2499,507.1828,503.2499,507.0472,4886.0
2022-04-05 11:00:00,523.43,524.24,522.96,523.68,4406.0,507.0375,507.8221,506.5822,507.2797,4406.0
2022-04-05 11:30:00,524.16,524.31,522.98,523.34,3712.0,507.7446,507.8899,506.6016,506.9503,3712.0
2022-04-05 12:00:00,522.17,524.15,522.17,524.15,1830.0,505.817,507.7349,505.817,507.7349,1830.0
2022-04-05 12:30:00,524.08,524.59,524.02,524.31,2852.0,507.6671,508.1612,507.609,507.8899,2852.0
2022-04-05 13:00:00,524.12,525.18,523.96,524.5,2197.0,507.7059,508.7327,507.5509,508.074,2197.0
2022-04-05 13:30:00,524.47,524.57,523.5,523.54,4307.0,508.0449,508.1418,507.1053,507.1441,4307.0
2022-04-05 14:00:00,523.31,523.31,521.91,522.54,2426.0,506.9213,506.9213,505.5651,506.1754,2426.0
2022-04-05 14:30:00,521.34,521.62,519.18,519.18,2710.0,505.013,505.2842,502.9206,502.9206,2710.0
2022-04-05 15:00:00,519.22,519.22,517.43,518.19,3765.0,502.9593,502.9593,501.2254,501.9616,3765.0
2022-04-05 15:30:00,517.84,518.85,515.33,518.85,30231.0,501.6226,502.6009,499.1912,502.6009,30231.0
2022-04-06 09:30:00,517.32,521.78,515.85,521.78,10903.0,501.1188,505.4392,499.6949,505.4392,10903.0
2022-04-06 10:00:00,521.15,524.61,521.15,522.68,10537.0,504.8289,508.1805,504.8289,506.311,10537.0
2022-04-06 10:30:00,522.47,523.2,515.99,519.4,13125.0,506.1076,506.8147,499.8305,503.1337,13125.0
2022-04-06 11:00:00,520.06,524.7,519.69,523.86,12081.0,503.773,508.2677,503.4146,507.454,12081.0
2022-04-06 11:30:00,523.73,524.94,523.31,523.56,4833.0,507.3281,508.5002,506.9213,507.1634,4833.0
2022-04-06 12:00:00,523.49,524.29,523.19,524.29,1800.0,507.0956,507.8706,506.805,507.8706,1800.0
2022-04-06 12:30:00,523.86,524.23,522.79,523.05,4189.0,507.454,507.8124,506.4175,506.6694,4189.0
2022-04-06 13:00:00,523.25,524.93,523.25,524.77,3728.0,506.8631,508.4905,506.8631,508.3355,3728.0
2022-04-06 13:30:00,525.02,525.33,522.03,522.92,4901.0,508.5777,508.878,505.6813,506.5435,4901.0
2022-04-06 14:00:00,522.85,524.73,520.28,523.05,5283.0,506.4757,508.2968,503.9861,506.6694,5283.0
2022-04-06 14:30:00,523.12,525.66,523.12,525.61,13204.0,506.7372,509.1977,506.7372,509.1492,13204.0
2022-04-06 15:00:00,525.81,526.7,524.05,524.19,5528.0,509.343,510.2051,507.6381,507.7737,5528.0
2022-04-06 15:30:00,523.83,526.91,523.52,525.99,29509.0,507.425,510.4085,507.1247,509.5173,29509.0
2022-04-07 09:30:00,526.71,527.12,522.5,525.42,7245.0,510.2148,510.6119,506.1366,508.9652,7245.0
2022-04-07 10:00:00,524.68,525.09,516.87,518.41,16989.0,508.2484,508.6455,500.6829,502.1747,16989.0
2022-04-07 10:30:00,518.95,519.66,516.51,518.32,12019.0,502.6978,503.3856,500.3342,502.0875,12019.0
2022-04-07 11:00:00,518.98,523.08,518.98,523.06,4123.0,502.7269,506.6985,502.7269,506.6791,4123.0
2022-04-07 11:30:00,523.25,523.93,522.18,523.81,6559.0,506.8631,507.5218,505.8266,507.4056,6559.0
2022-04-07 12:00:00,523.81,523.81,521.57,521.62,6254.0,507.4056,507.4056,505.2357,505.2842,6254.0
2022-04-07 12:30:00,521.6,522.01,519.47,519.79,7109.0,505.2648,505.662,503.2015,503.5115,7109.0
2022-04-07 13:00:00,519.78,521.63,519.78,520.78,6756.0,503.5018,505.2939,503.5018,504.4705,6756.0
2022-04-07 13:30:00,520.21,520.66,518.34,519.08,11305.0,503.9183,504.3542,502.1069,502.8237,11305.0
2022-04-07 14:00:00,519.73,521.02,519.45,520.55,8305.0,503.4534,504.703,503.1821,504.2477,8305.0
2022-04-07 14:30:00,519.6,522.82,519.39,522.54,6244.0,503.3274,506.4466,503.124,506.1754,6244.0
2022-04-07 15:00:00,522.75,523.29,521.27,522.15,11354.0,506.3788,506.9019,504.9451,505.7976,11354.0
2022-04-07 15:30:00,522.08,522.47,520.51,521.35,32182.0,505.7298,506.1076,504.2089,505.0226,32182.0
2022-04-08 09:30:00,521.01,524.26,516.85,516.85,5970.0,504.6933,507.8415,500.6636,500.6636,5970.0
2022-04-08 10:00:00,517.7,519.35,517.25,519.35,4339.0,501.4869,503.0853,501.051,503.0853,4339.0
2022-04-08 10:30:00,519.9,522.31,518.81,522.31,6108.0,503.618,505.9526,502.5622,505.9526,6108.0
2022-04-08 11:00:00,523.41,523.41,522.09,523.21,6129.0,507.0181,507.0181,505.7395,506.8244,6129.0
2022-04-08 11:30:00,522.32,522.81,517.46,517.46,24243.0,505.9623,506.4369,501.2545,501.2545,24243.0
2022-04-08 12:00:00,517.46,518.22,515.82,516.53,13656.0,501.2545,501.9907,499.6658,500.3536,13656.0
2022-04-08 12:30:00,516.39,518.07,515.36,517.52,5500.0,500.218,501.8454,499.2202,501.3126,5500.0
2022-04-08 13:00:00,517.48,517.74,515.35,516.89,8043.0,501.2738,501.5257,499.2105,500.7023,8043.0
2022-04-08 13:30:00,516.58,517.21,514.95,515.03,5575.0,500.402,501.0123,498.8231,498.9006,5575.0
2022-04-08 14:00:00,515.21,516.73,514.94,515.41,4448.0,499.0749,500.5473,498.8134,499.2687,4448.0
2022-04-08 14:30:00,515.39,516.98,514.54,516.72,3735.0,499.2493,500.7895,498.4259,500.5376,3735.0
2022-04-08 15:00:00,516.72,518.24,516.43,518.09,6174.0,500.5376,502.01,500.2567,501.8647,6174.0
2022-04-08 15:30:00,518.0,519.8,517.76,518.34,27098.0,501.7776,503.5212,501.5451,502.1069,27098.0
2022-04-11 09:30:00,517.79,522.47,516.35,517.95,5766.0,501.5741,506.1076,500.1792,501.7291,5766.0
2022-04-11 10:00:00,517.43,522.24,515.95,520.53,6693.0,501.2254,505.8848,499.7918,504.2283,6693.0
2022-04-11 10:30:00,521.22,522.66,518.89,521.16,5098.0,504.8967,506.2916,502.6397,504.8386,5098.0
2022-04-11 11:00:00,519.25,520.44,518.91,519.23,1849.0,502.9884,504.1411,502.6591,502.969,1849.0
2022-04-11 11:30:00,519.01,519.81,518.87,519.59,1999.0,502.7559,503.5309,502.6203,503.3178,1999.0
2022-04-11 12:00:00,520.11,521.61,520.11,521.51,1515.0,503.8215,505.2745,503.8215,505.1776,1515.0
2022-04-11 12:30:00,521.4,521.4,519.9,521.08,2373.0,505.0711,505.0711,503.618,504.7611,2373.0
2022-04-11 13:00:00,520.75,521.21,519.85,519.86,1525.0,504.4414,504.887,503.5696,503.5793,1525.0
2022-04-11 13:30:00,519.78,521.42,519.6,521.21,2456.0,503.5018,505.0904,503.3274,504.887,2456.0
2022-04-11 14:00:00,520.68,521.39,520.04,521.39,2883.0,504.3736,505.0614,503.7537,505.0614,2883.0
2022-04-11 14:30:00,520.91,522.33,520.91,521.69,3664.0,504.5964,505.9719,504.5964,505.352,3664.0
2022-04-11 15:00:00,521.71,522.48,521.31,521.37,3958.0,505.3714,506.1172,504.9839,505.042,3958.0
2022-04-11 15:30:00,520.73,521.16,518.53,518.64,16550.0,504.4221,504.8386,502.291,502.3975,16550.0
2022-04-12 09:30:00,518.12,524.5,518.12,521.37,5444.0,501.8938,508.074,501.8938,505.042,5444.0
2022-04-12 10:00:00,521.38,525.41,521.26,524.92,3615.0,505.0517,508.9555,504.9355,508.4808,3615.0
2022-04-12 10:30:00,524.56,525.81,523.31,525.09,7739.0,508.1321,509.343,506.9213,508.6455,7739.0
2022-04-12 11:00:00,524.92,526.5,524.81,526.33,2911.0,508.4808,510.0114,508.3743,509.8467,2911.0
2022-04-12 11:30:00,526.19,529.28,526.19,528.84,4268.0,509.7111,512.7043,509.7111,512.2781,4268.0
2022-04-12 12:00:00,528.68,529.54,526.56,526.96,8070.0,512.1231,512.9561,510.0695,510.4569,8070.0
2022-04-12 12:30:00,526.98,527.64,524.77,524.77,11183.0,510.4763,511.1157,508.3355,508.3355,11183.0
2022-04-12 13:00:00,524.93,526.0,524.31,526.0,6665.0,508.4905,509.527,507.8899,509.527,6665.0
2022-04-12 13:30:00,525.35,526.44,524.72,525.31,8187.0,508.8974,509.9532,508.2871,508.8586,8187.0
2022-04-12 14:00:00,525.49,527.17,524.85,525.44,7528.0,509.033,510.6604,508.413,508.9846,7528.0
2022-04-12 14:30:00,525.82,526.1,523.34,523.84,9515.0,509.3526,509.6239,506.9503,507.4347,9515.0
2022-04-12 15:00:00,523.59,523.75,520.84,521.08,9760.0,507.1925,507.3475,504.5286,504.7611,9760.0
2022-04-12 15:30:00,521.06,523.95,520.56,523.44,30070.0,504.7417,507.5412,504.2574,507.0472,30070.0
2022-04-13 09:30:00,523.25,529.91,522.5,527.11,8750.0,506.8631,513.3146,506.1366,510.6022,8750.0
2022-04-13 10:00:00,526.01,527.62,525.13,527.43,2810.0,509.5367,511.0963,508.6843,510.9122,2810.0
2022-04-13 10:30:00,526.51,528.62,526.21,527.85,3684.0,510.021,512.065,509.7304,511.3191,3684.0
2022-04-13 11:00:00,527.88,529.45,527.83,528.45,3697.0,511.3481,512.869,511.2997,511.9003,3697.0
2022-04-13 11:30:00,527.44,527.68,524.58,525.1,13711.0,510.9219,511.1544,508.1515,508.6552,13711.0
2022-04-13 12:00:00,524.75,525.23,523.99,525.21,2191.0,508.3162,508.7811,507.58,508.7618,2191.0
2022-04-13 12:30:00,525.12,525.5,523.18,523.18,2013.0,508.6746,509.0427,506.7953,506.7953,2013.0
2022-04-13 13:00:00,523.12,524.06,522.94,523.73,3634.0,506.7372,507.6478,506.5628,507.3281,3634.0
2022-04-13 13:30:00,523.07,524.34,522.82,524.34,4875.0,506.6888,507.919,506.4466,507.919,4875.0
2022-04-13 14:00:00,524.47,525.4,524.18,525.06,3800.0,508.0449,508.9458,507.764,508.6165,3800.0
2022-04-13 14:30:00,524.67,526.74,524.65,526.45,2881.0,508.2387,510.2438,508.2193,509.9629,2881.0
2022-04-13 15:00:00,526.19,527.79,525.38,526.57,6777.0,509.7111,511.261,508.9264,510.0792,6777.0
2022-04-13 15:30:00,526.47,527.33,525.64,527.12,29160.0,509.9823,510.8154,509.1783,510.6119,29160.0
2022-04-14 09:30:00,517.96,520.84,502.44,507.7,76931.0,501.7388,504.5286,486.7049,491.8001,76931.0
2022-04-14 10:00:00,506.98,508.99,504.21,506.12,20975.0,491.1027,493.0497,488.4194,490.2696,20975.0
2022-04-14 10:30:00,505.96,506.08,504.14,504.14,4377.0,490.1146,490.2309,488.3516,488.3516,4377.0
2022-04-14 11:00:00,504.33,506.8,504.33,506.24,5594.0,488.5357,490.9283,488.5357,490.3858,5594.0
2022-04-14 11:30:00,506.87,506.87,501.6,502.0,9280.0,490.9961,490.9961,485.8912,486.2786,9280.0
2022-04-14 12:00:00,501.64,502.14,498.89,499.59,12368.0,485.9299,486.4142,483.266,483.9441,12368.0
2022-04-14 12:30:00,499.13,500.33,495.16,496.92,10307.0,483.4985,484.6609,479.6528,481.3577,10307.0
2022-04-14 13:00:00,497.01,499.01,496.91,498.24,4790.0,481.4449,483.3823,481.348,482.6364,4790.0
2022-04-14 13:30:00,497.87,500.79,497.62,500.55,10400.0,482.278,485.1065,482.0358,484.874,10400.0
2022-04-14 14:00:00,500.73,500.79,497.15,497.48,6519.0,485.0484,485.1065,481.5805,481.9002,6519.0
2022-04-14 14:30:00,497.41,498.41,496.55,496.99,8843.0,481.8324,482.8011,480.9993,481.4255,8843.0
2022-04-14 15:00:00,496.68,497.0,495.6,495.83,5579.0,481.1252,481.4352,480.0791,480.3019,5579.0
2022-04-14 15:30:00,495.74,495.95,491.33,491.35,60103.0,480.2147,480.4181,475.9428,475.9622,60103.0
2022-04-18 09:30:00,488.62,494.93,488.62,489.43,11150.0,473.3177,479.43,473.3177,474.1023,11150.0
2022-04-18 10:00:00,489.81,489.84,487.01,487.31,6133.0,474.4704,474.4995,471.7581,472.0487,6133.0
2022-04-18 10:30:00,487.81,491.03,487.61,490.84,6874.0,472.533,475.6522,472.3393,475.4681,6874.0
2022-04-18 11:00:00,490.38,491.54,488.29,488.29,2851.0,475.0225,476.1462,472.998,472.998,2851.0
2022-04-18 11:30:00,488.73,489.58,488.0,489.38,1383.0,473.4242,474.2476,472.7171,474.0539,1383.0
2022-04-18 12:00:00,489.3,489.3,488.25,488.8,2920.0,473.9764,473.9764,472.9592,473.492,2920.0
2022-04-18 12:30:00,488.61,489.96,488.35,489.96,3809.0,473.308,474.6157,473.0561,474.6157,3809.0
2022-04-18 13:00:00,490.01,490.75,489.66,490.0,2900.0,474.6641,475.381,474.3251,474.6544,2900.0
2022-04-18 13:30:00,490.03,493.94,489.85,493.49,6732.0,474.6835,478.4711,474.5091,478.0351,6732.0
2022-04-18 14:00:00,493.35,493.35,491.22,491.25,4376.0,477.8995,477.8995,475.8362,475.8653,4376.0
2022-04-18 14:30:00,491.18,492.57,490.7,491.23,4013.0,475.7975,477.144,475.3325,475.8459,4013.0
2022-04-18 15:00:00,490.91,490.91,489.39,489.39,2200.0,475.5359,475.5359,474.0635,474.0635,2200.0
2022-04-18 15:30:00,489.27,490.62,487.14,490.59,41003.0,473.9473,475.255,471.884,475.226,41003.0
2022-04-19 09:30:00,493.49,496.65,490.13,495.28,7186.0,478.0351,481.0962,474.7804,479.7691,7186.0
2022-04-19 10:00:00,495.96,500.27,495.96,500.11,6803.0,480.4278,484.6028,480.4278,484.4478,6803.0
2022-04-19 10:30:00,500.58,502.99,500.44,502.77,10647.0,484.9031,487.2376,484.7675,487.0245,10647.0
2022-04-19 11:00:00,502.65,506.55,502.6,505.81,6276.0,486.9083,490.6861,486.8598,489.9693,6276.0
2022-04-19 11:30:00,506.3,506.3,504.35,505.17,4868.0,490.444,490.444,488.555,489.3494,4868.0
2022-04-19 12:00:00,505.62,507.13,504.72,506.89,2300.0,489.7853,491.248,488.9134,491.0155,2300.0
2022-04-19 12:30:00,506.56,507.89,505.55,507.16,6595.0,490.6958,491.9842,489.7175,491.277,6595.0
2022-04-19 13:00:00,506.97,507.59,506.23,506.23,4117.0,491.093,491.6936,490.3762,490.3762,4117.0
2022-04-19 13:30:00,506.38,507.61,506.37,507.23,4512.0,490.5215,491.7129,490.5118,491.3448,4512.0
2022-04-19 14:00:00,507.46,507.82,505.56,505.56,7251.0,491.5676,491.9164,489.7271,489.7271,7251.0
2022-04-19 14:30:00,505.69,507.37,505.34,505.7,23753.0,489.8531,491.4805,489.514,489.8628,23753.0
2022-04-19 15:00:00,505.71,506.17,505.1,505.88,26481.0,489.8724,490.318,489.2815,490.0371,26481.0
2022-04-19 15:30:00,505.76,508.95,505.76,507.73,29332.0,489.9209,493.011,489.9209,491.8292,29332.0
2022-04-20 09:30:00,511.93,519.59,511.93,519.38,12573.0,495.8976,503.3178,495.8976,503.1143,12573.0
2022-04-20 10:00:00,518.79,520.07,517.32,518.03,5212.0,502.5428,503.7827,501.1188,501.8066,5212.0
2022-04-20 10:30:00,518.68,520.49,518.44,519.28,11546.0,502.4363,504.1896,502.2038,503.0175,11546.0
2022-04-20 11:00:00,517.85,517.85,516.02,516.6,3813.0,501.6322,501.6322,499.8596,500.4214,3813.0
2022-04-20 11:30:00,517.14,518.05,516.64,517.43,5921.0,500.9445,501.826,500.4601,501.2254,5921.0
2022-04-20 12:00:00,517.64,517.72,515.46,516.2,6717.0,501.4288,501.5063,499.3171,500.0339,6717.0
2022-04-20 12:30:00,515.92,516.56,515.4,515.68,2737.0,499.7627,500.3826,499.259,499.5302,2737.0
2022-04-20 13:00:00,515.78,516.03,513.63,513.63,4101.0,499.6271,499.8692,497.5444,497.5444,4101.0
2022-04-20 13:30:00,514.11,515.06,513.85,514.29,4357.0,498.0094,498.9296,497.7575,498.1837,4357.0
2022-04-20 14:00:00,514.15,514.16,512.3,512.43,4200.0,498.0481,498.0578,496.2561,496.382,4200.0
2022-04-20 14:30:00,512.44,512.46,510.62,510.63,3575.0,496.3917,496.4111,494.6287,494.6384,3575.0
2022-04-20 15:00:00,511.57,513.03,511.41,512.97,6093.0,495.5489,496.9632,495.3939,496.9051,6093.0
2022-04-20 15:30:00,512.97,513.09,510.77,510.77,23005.0,496.9051,497.0213,494.774,494.774,23005.0
2022-04-21 09:30:00,515.12,519.17,513.29,518.9,7739.0,498.9877,502.9109,497.2151,502.6494,7739.0
2022-04-21 10:00:00,519.79,519.91,516.46,518.47,3714.0,503.5115,503.6277,500.2858,502.2328,3714.0
2022-04-21 10:30:00,518.15,518.15,516.2,516.2,3596.0,501.9229,501.9229,500.0339,500.0339,3596.0
2022-04-21 11:00:00,517.23,518.8,516.18,516.49,5336.0,501.0317,502.5525,500.0145,500.3148,5336.0
2022-04-21 11:30:00,516.84,516.84,514.27,514.42,5705.0,500.6539,500.6539,498.1644,498.3097,5705.0
2022-04-21 12:00:00,513.83,513.94,512.27,512.27,4396.0,497.7381,497.8447,496.227,496.227,4396.0
2022-04-21 12:30:00,512.47,512.91,511.72,512.14,4705.0,496.4207,496.847,495.6942,496.1011,4705.0
2022-04-21 13:00:00,511.6,511.6,510.38,511.04,5889.0,495.578,495.578,494.3962,495.0355,5889.0
2022-04-21 13:30:00,511.76,511.76,510.04,510.04,5347.0,495.733,495.733,494.0668,494.0668,5347.0
2022-04-21 14:00:00,509.97,510.6,509.07,510.05,6660.0,493.999,494.6093,493.1272,494.0765,6660.0
2022-04-21 14:30:00,509.98,511.92,508.09,508.14,7759.0,494.0087,495.888,492.1779,492.2263,7759.0
2022-04-21 15:00:00,508.25,510.77,506.76,510.77,4852.0,492.3329,494.774,490.8896,494.774,4852.0
2022-04-21 15:30:00,510.81,512.03,509.19,511.99,20698.0,494.8127,495.9945,493.2435,495.9558,20698.0
2022-04-22 09:30:00,509.02,510.85,505.8,505.8,2704.0,493.0788,494.8515,489.9596,489.9596,2704.0
2022-04-22 10:00:00,507.14,507.16,503.72,506.08,2676.0,491.2577,491.277,487.9448,490.2309,2676.0
2022-04-22 10:30:00,505.88,506.67,504.04,504.5,2825.0,490.0371,490.8024,488.2547,488.7003,2825.0
2022-04-22 11:00:00,504.26,507.99,503.78,506.58,3368.0,488.4679,492.081,488.0029,490.7152,3368.0
2022-04-22 11:30:00,506.5,506.92,505.7,506.54,1850.0,490.6377,491.0445,489.8628,490.6765,1850.0
2022-04-22 12:00:00,507.6,510.55,507.5,509.72,2208.0,491.7033,494.5609,491.6064,493.7569,2208.0
2022-04-22 12:30:00,509.65,510.28,508.94,508.94,2001.0,493.6891,494.2993,493.0013,493.0013,2001.0
2022-04-22 13:00:00,508.49,509.23,506.44,508.54,5244.0,492.5654,493.2822,490.5796,492.6138,5244.0
2022-04-22 13:30:00,508.41,508.41,507.22,507.45,2146.0,492.4879,492.4879,491.3352,491.558,2146.0
2022-04-22 14:00:00,506.48,506.66,504.41,504.46,6605.0,490.6183,490.7927,488.6132,488.6616,6605.0
2022-04-22 14:30:00,504.37,504.86,502.07,502.73,3842.0,488.5744,489.0491,486.3464,486.9858,3842.0
2022-04-22 15:00:00,502.98,504.16,501.92,501.92,13927.0,487.2279,488.371,486.2011,486.2011,13927.0
2022-04-22 15:30:00,502.55,503.83,499.1,499.34,23085.0,486.8114,488.0513,483.4695,483.7019,23085.0
2022-04-25 09:30:00,496.34,496.34,488.66,489.15,9130.0,480.7959,480.7959,473.3564,473.8311,9130.0
2022-04-25 10:00:00,488.57,488.67,485.22,487.87,11632.0,473.2692,473.3661,470.0241,472.5911,11632.0
2022-04-25 10:30:00,487.86,489.71,486.84,488.32,8593.0,472.5815,474.3735,471.5934,473.0271,8593.0
2022-04-25 11:00:00,487.67,487.7,485.09,485.97,6651.0,472.3974,472.4265,469.8982,470.7507,6651.0
2022-04-25 11:30:00,484.93,485.22,482.12,483.28,7210.0,469.7432,470.0241,467.0212,468.1449,7210.0
2022-04-25 12:00:00,482.94,486.13,482.74,485.11,18636.0,467.8155,470.9056,467.6218,469.9176,18636.0
2022-04-25 12:30:00,485.0,488.12,485.0,486.36,6453.0,469.811,472.8333,469.811,471.1284,6453.0
2022-04-25 13:00:00,486.35,487.75,485.25,486.16,8395.0,471.1187,472.4749,470.0532,470.9347,8395.0
2022-04-25 13:30:00,486.71,487.01,484.45,484.55,4813.0,471.4675,471.7581,469.2783,469.3751,4813.0
2022-04-25 14:00:00,484.73,486.45,484.02,485.79,10431.0,469.5495,471.2156,468.8617,470.5763,10431.0
2022-04-25 14:30:00,486.25,489.34,486.24,488.26,19947.0,471.0219,474.0151,471.0122,472.9689,19947.0
2022-04-25 15:00:00,488.37,491.14,487.43,490.03,36517.0,473.0755,475.7587,472.1649,474.6835,36517.0
2022-04-25 15:30:00,489.81,492.58,489.59,492.16,72580.0,474.4704,477.1536,474.2573,476.7468,72580.0
2022-04-26 09:30:00,489.5,493.6,489.5,491.52,6085.0,474.1701,478.1417,474.1701,476.1268,6085.0
2022-04-26 10:00:00,491.0,493.06,487.93,488.49,7676.0,475.6231,477.6186,472.6493,473.1917,7676.0
2022-04-26 10:30:00,488.46,489.21,485.84,487.98,7578.0,473.1627,473.8892,470.6247,472.6977,7578.0
2022-04-26 11:00:00,487.84,488.14,486.2,486.93,12863.0,472.5621,472.8527,470.9734,471.6806,12863.0
2022-04-26 11:30:00,487.15,490.4,487.05,488.3,8317.0,471.8937,475.0419,471.7968,473.0077,8317.0
2022-04-26 12:00:00,488.1,491.75,487.52,491.75,8442.0,472.8139,476.3496,472.2521,476.3496,8442.0
2022-04-26 12:30:00,491.22,491.22,489.28,491.02,2422.0,475.8362,475.8362,473.957,475.6425,2422.0
2022-04-26 13:00:00,491.29,491.61,489.27,489.3,3096.0,475.904,476.214,473.9473,473.9764,3096.0
2022-04-26 13:30:00,489.38,490.64,488.72,488.79,4077.0,474.0539,475.2744,473.4145,473.4823,4077.0
2022-04-26 14:00:00,488.36,494.13,487.89,492.81,11269.0,473.0658,478.6551,472.6105,477.3764,11269.0
2022-04-26 14:30:00,492.68,496.24,491.93,495.46,7431.0,477.2505,480.699,476.524,479.9434,7431.0
2022-04-26 15:00:00,495.59,495.82,493.11,495.33,15692.0,480.0694,480.2922,477.667,479.8175,15692.0
2022-04-26 15:30:00,495.05,495.74,492.23,492.49,43523.0,479.5463,480.2147,476.8146,477.0665,43523.0
2022-04-27 09:30:00,492.13,498.59,491.95,496.98,12585.0,476.7177,482.9754,476.5434,481.4158,12585.0
2022-04-27 10:00:00,497.69,500.07,495.3,496.67,26279.0,482.1036,484.4091,479.7885,481.1156,26279.0
2022-04-27 10:30:00,495.79,501.03,495.0,499.39,9900.0,480.2631,485.339,479.4979,483.7504,9900.0
2022-04-27 11:00:00,499.41,501.08,498.08,500.24,10269.0,483.7697,485.3874,482.4814,484.5738,10269.0
2022-04-27 11:30:00,501.11,501.66,499.82,499.88,10660.0,485.4165,485.9493,484.1669,484.225,10660.0
2022-04-27 12:00:00,500.06,501.66,499.09,499.41,7542.0,484.3994,485.9493,483.4598,483.7697,7542.0
2022-04-27 12:30:00,499.63,499.9,498.05,499.73,20958.0,483.9829,484.2444,482.4523,484.0797,20958.0
2022-04-27 13:00:00,499.84,500.17,496.05,498.31,9105.0,484.1863,484.5059,480.515,482.7042,9105.0
2022-04-27 13:30:00,498.29,500.26,496.96,500.26,21004.0,482.6848,484.5931,481.3965,484.5931,21004.0
2022-04-27 14:00:00,499.91,502.71,499.91,501.0,8500.0,484.2541,486.9664,484.2541,485.3099,8500.0
2022-04-27 14:30:00,501.07,501.62,497.23,497.59,12631.0,485.3778,485.9105,481.658,482.0067,12631.0
2022-04-27 15:00:00,497.12,497.89,493.32,494.03,23620.0,481.5515,482.2973,477.8705,478.5582,23620.0
2022-04-27 15:30:00,494.08,495.31,492.17,494.51,43153.0,478.6067,479.7981,476.7565,479.0232,43153.0
2022-04-28 09:30:00,503.32,512.0,501.92,507.25,21690.0,487.5573,495.9655,486.2011,491.3642,21690.0
2022-04-28 10:00:00,507.25,507.71,501.36,503.47,11641.0,491.3642,491.8098,485.6587,487.7026,11641.0
2022-04-28 10:30:00,504.14,509.65,504.14,507.22,11498.0,488.3516,493.6891,488.3516,491.3352,11498.0
2022-04-28 11:00:00,507.21,517.43,506.72,516.24,23772.0,491.3255,501.2254,490.8508,500.0727,23772.0
2022-04-28 11:30:00,516.11,518.79,511.07,516.32,17697.0,499.9467,502.5428,495.0646,500.1502,17697.0
2022-04-28 12:00:00,515.56,517.84,514.86,516.87,17431.0,499.414,501.6226,498.7359,500.6829,17431.0
2022-04-28 12:30:00,516.23,519.81,516.04,517.74,19674.0,500.063,503.5309,499.8789,501.5257,19674.0
2022-04-28 13:00:00,517.94,519.44,516.37,516.37,15476.0,501.7194,503.1725,500.1986,500.1986,15476.0
2022-04-28 13:30:00,515.94,515.94,509.29,513.11,12487.0,499.7821,499.7821,493.3403,497.0407,12487.0
2022-04-28 14:00:00,512.77,515.39,510.91,514.99,5891.0,496.7113,499.2493,494.9096,498.8618,5891.0
2022-04-28 14:30:00,515.34,517.37,515.19,516.43,8814.0,499.2009,501.1673,499.0556,500.2567,8814.0
2022-04-28 15:00:00,516.62,518.82,516.57,516.96,8494.0,500.4408,502.5719,500.3923,500.7701,8494.0
2022-04-28 15:30:00,516.89,517.06,513.3,515.86,43820.0,500.7023,500.867,497.2247,499.7046,43820.0
2022-04-29 09:30:00,514.07,516.67,512.42,516.65,9492.0,497.9706,500.4892,496.3723,500.4698,9492.0
2022-04-29 10:00:00,515.91,515.91,509.6,510.64,8388.0,499.753,499.753,493.6406,494.648,8388.0
2022-04-29 10:30:00,510.57,512.89,510.14,512.89,10446.0,494.5802,496.8276,494.1637,496.8276,10446.0
2022-04-29 11:00:00,512.85,515.04,511.61,514.83,8033.0,496.7888,498.9103,495.5877,498.7068,8033.0
2022-04-29 11:30:00,514.55,516.45,513.49,513.78,6213.0,498.4356,500.2761,497.4088,497.6897,6213.0
2022-04-29 12:00:00,513.64,513.64,511.09,511.51,8074.0,497.5541,497.5541,495.084,495.4908,8074.0
2022-04-29 12:30:00,511.7,512.01,508.2,510.78,4865.0,495.6749,495.9751,492.2845,494.7837,4865.0
2022-04-29 13:00:00,511.0,511.45,509.78,509.78,5908.0,494.9968,495.4327,493.815,493.815,5908.0
2022-04-29 13:30:00,509.81,510.8,508.55,509.37,3343.0,493.844,494.803,492.6235,493.4178,3343.0
2022-04-29 14:00:00,509.81,509.82,507.74,508.22,4948.0,493.844,493.8537,491.8389,492.3038,4948.0
2022-04-29 14:30:00,508.1,508.38,505.49,507.11,5178.0,492.1876,492.4588,489.6593,491.2286,5178.0
2022-04-29 15:00:00,506.81,506.83,503.84,503.84,8805.0,490.938,490.9574,488.061,488.061,8805.0
2022-04-29 15:30:00,503.81,505.03,498.35,500.03,54858.0,488.0319,489.2137,482.7429,484.3703,54858.0
2022-05-02 09:30:00,504.41,507.77,496.15,497.13,12373.0,488.6132,491.8679,480.6118,481.5611,12373.0
2022-05-02 10:00:00,496.78,499.02,489.27,498.2,23402.0,481.2221,483.392,473.9473,482.5976,23402.0
2022-05-02 10:30:00,498.03,498.74,492.88,493.66,11480.0,482.433,483.1207,477.4442,478.1998,11480.0
2022-05-02 11:00:00,492.81,492.81,485.84,486.04,14153.0,477.3764,477.3764,470.6247,470.8185,14153.0
2022-05-02 11:30:00,485.95,489.67,485.79,489.31,6148.0,470.7313,474.3348,470.5763,473.9861,6148.0
2022-05-02 12:00:00,489.23,489.24,486.09,487.24,3819.0,473.9086,473.9182,470.8669,471.9809,3819.0
2022-05-02 12:30:00,487.12,488.6,482.36,483.63,10588.0,471.8646,473.2983,467.2537,468.4839,10588.0
2022-05-02 13:00:00,484.41,490.09,484.41,488.81,8474.0,469.2395,474.7416,469.2395,473.5017,8474.0
2022-05-02 13:30:00,488.25,488.26,481.72,482.03,10388.0,472.9592,472.9689,466.6337,466.934,10388.0
2022-05-02 14:00:00,481.82,484.45,481.21,483.03,8967.0,466.7306,469.2783,466.1397,467.9027,8967.0
2022-05-02 14:30:00,482.9,483.61,480.98,482.3,7216.0,467.7768,468.4646,465.9169,467.1956,7216.0
2022-05-02 15:00:00,482.58,487.46,481.86,487.04,5787.0,467.4668,472.194,466.7694,471.7871,5787.0
2022-05-02 15:30:00,487.05,491.01,487.05,490.98,31093.0,471.7968,475.6328,471.7968,475.6038,31093.0
2022-05-03 09:30:00,491.96,492.05,487.64,488.06,11336.0,476.5531,476.6402,472.3684,472.7752,11336.0
2022-05-03 10:00:00,487.43,488.62,485.72,488.31,10071.0,472.1649,473.3177,470.5085,473.0174,10071.0
2022-05-03 10:30:00,488.52,489.29,485.5,487.66,8691.0,473.2208,473.9667,470.2954,472.3877,8691.0
2022-05-03 11:00:00,487.56,491.61,486.34,491.61,11224.0,472.2909,476.214,471.1091,476.214,11224.0
2022-05-03 11:30:00,491.34,492.31,487.78,488.63,7537.0,475.9525,476.8921,472.504,473.3273,7537.0
2022-05-03 12:00:00,488.31,489.46,486.46,488.19,11511.0,473.0174,474.1314,471.2253,472.9011,11511.0
2022-05-03 12:30:00,487.82,489.16,486.54,486.77,6527.0,472.5427,473.8407,471.3028,471.5256,6527.0
2022-05-03 13:00:00,487.0,487.69,485.19,485.19,10007.0,471.7484,472.4168,469.9951,469.9951,10007.0
2022-05-03 13:30:00,485.3,486.42,483.62,484.81,17187.0,470.1016,471.1866,468.4742,469.627,17187.0
2022-05-03 14:00:00,484.79,484.93,482.0,482.83,10749.0,469.6076,469.7432,466.905,467.709,10749.0
2022-05-03 14:30:00,483.09,484.78,482.39,484.77,11200.0,467.9608,469.5979,467.2828,469.5882,11200.0
2022-05-03 15:00:00,485.11,485.66,483.13,483.56,10007.0,469.9176,470.4504,467.9996,468.4161,10007.0
2022-05-03 15:30:00,483.56,484.24,480.66,483.99,63038.0,468.4161,469.0748,465.6069,468.8327,63038.0
2022-05-04 09:30:00,485.51,490.0,485.5,488.36,10751.0,470.3051,474.6544,470.2954,473.0658,10751.0
2022-05-04 10:00:00,488.36,489.77,487.36,488.5,6746.0,473.0658,474.4316,472.0971,473.2014,6746.0
2022-05-04 10:30:00,487.73,488.27,485.73,488.11,5743.0,472.4555,472.9786,470.5182,472.8236,5743.0
2022-05-04 11:00:00,487.34,490.69,487.33,490.0,6893.0,472.0777,475.3228,472.0681,474.6544,6893.0
2022-05-04 11:30:00,488.66,489.6,487.49,489.55,3962.0,473.3564,474.267,472.223,474.2185,3962.0
2022-05-04 12:00:00,490.32,490.35,489.28,489.84,6913.0,474.9644,474.9935,473.957,474.4995,6913.0
2022-05-04 12:30:00,489.51,492.2,489.01,491.04,14149.0,474.1798,476.7855,473.6954,475.6619,14149.0
2022-05-04 13:00:00,491.0,491.0,488.52,489.12,6467.0,475.6231,475.6231,473.2208,473.802,6467.0
2022-05-04 13:30:00,489.34,489.88,487.24,488.27,6573.0,474.0151,474.5382,471.9809,472.9786,6573.0
2022-05-04 14:00:00,489.1,491.79,485.83,491.0,14027.0,473.7826,476.3884,470.615,475.6231,14027.0
2022-05-04 14:30:00,490.96,497.94,488.08,496.63,17557.0,475.5844,482.3458,472.7946,481.0768,17557.0
2022-05-04 15:00:00,496.75,500.13,496.06,500.13,39477.0,481.193,484.4672,480.5247,484.4672,39477.0
2022-05-04 15:30:00,500.24,505.71,500.09,505.06,71664.0,484.5738,489.8724,484.4284,489.2428,71664.0
2022-05-05 09:30:00,499.17,501.51,495.35,496.56,13248.0,483.5373,485.804,479.8369,481.009,13248.0
2022-05-05 10:00:00,498.82,499.17,490.64,492.46,18587.0,483.1982,483.5373,475.2744,477.0374,18587.0
2022-05-05 10:30:00,492.56,494.64,490.22,492.89,7917.0,477.1343,479.1491,474.8676,477.4539,7917.0
2022-05-05 11:00:00,493.06,493.22,486.98,487.99,7680.0,477.6186,477.7736,471.729,472.7074,7680.0
2022-05-05 11:30:00,488.84,490.79,483.77,486.0,5806.0,473.5308,475.4197,468.6195,470.7797,5806.0
2022-05-05 12:00:00,485.36,487.24,483.88,486.81,8557.0,470.1598,471.9809,468.7261,471.5643,8557.0
2022-05-05 12:30:00,486.68,488.49,485.49,487.02,4408.0,471.4384,473.1917,470.2857,471.7678,4408.0
2022-05-05 13:00:00,487.7,488.9,484.85,486.23,5265.0,472.4265,473.5889,469.6657,471.0025,5265.0
2022-05-05 13:30:00,485.98,487.64,484.67,485.73,7896.0,470.7603,472.3684,469.4914,470.5182,7896.0
2022-05-05 14:00:00,484.94,487.85,484.08,485.02,5934.0,469.7529,472.5718,468.9198,469.8304,5934.0
2022-05-05 14:30:00,485.0,485.23,482.99,484.29,5948.0,469.811,470.0338,467.864,469.1233,5948.0
2022-05-05 15:00:00,483.84,483.84,480.0,480.43,7698.0,468.6874,468.6874,464.9676,465.3841,7698.0
2022-05-05 15:30:00,479.43,483.7,478.04,483.19,31609.0,464.4155,468.5517,463.069,468.0577,31609.0
2022-05-06 09:30:00,476.59,478.68,470.35,472.28,8804.0,463.3259,465.3577,457.2596,459.1359,8804.0
2022-05-06 10:00:00,473.33,479.71,472.0,479.01,16003.0,460.1566,466.3591,458.8637,465.6786,16003.0
2022-05-06 10:30:00,478.31,479.91,475.16,479.51,7582.0,464.998,466.5535,461.9357,466.1646,7582.0
2022-05-06 11:00:00,478.19,481.9,477.03,480.94,5277.0,464.8814,468.4881,463.7537,467.5548,5277.0
2022-05-06 11:30:00,480.29,480.29,477.69,478.87,6229.0,466.9229,466.9229,464.3953,465.5425,6229.0
2022-05-06 12:00:00,479.25,481.01,477.29,478.92,3105.0,465.9119,467.6229,464.0064,465.5911,3105.0
2022-05-06 12:30:00,478.86,479.93,477.8,479.87,4786.0,465.5327,466.5729,464.5022,466.5146,4786.0
2022-05-06 13:00:00,479.65,479.65,475.34,478.11,7768.0,466.3007,466.3007,462.1107,464.8036,7768.0
2022-05-06 13:30:00,477.21,478.06,475.81,476.6,4876.0,463.9287,464.755,462.5676,463.3356,4876.0
2022-05-06 14:00:00,476.19,476.77,475.0,475.29,5498.0,462.937,463.5009,461.7802,462.0621,5498.0
2022-05-06 14:30:00,475.59,476.97,474.13,475.04,7196.0,462.3537,463.6953,460.9344,461.819,7196.0
2022-05-06 15:00:00,474.88,474.97,473.19,474.56,11874.0,461.6635,461.751,460.0205,461.3524,11874.0
2022-05-06 15:30:00,474.75,479.4,474.75,477.92,36168.0,461.5371,466.0577,461.5371,464.6189,36168.0
2022-05-09 09:30:00,472.14,477.62,472.14,477.21,11951.0,458.9998,464.3272,458.9998,463.9287,11951.0
2022-05-09 10:00:00,476.56,478.2,474.48,474.74,7561.0,463.2967,464.8911,461.2746,461.5274,7561.0
2022-05-09 10:30:00,474.57,476.7,473.89,474.61,27474.0,461.3621,463.4328,460.7011,461.401,27474.0
2022-05-09 11:00:00,474.63,478.93,474.63,477.91,11133.0,461.4205,465.6008,461.4205,464.6092,11133.0
2022-05-09 11:30:00,477.2,479.43,476.35,477.63,7557.0,463.9189,466.0869,463.0926,464.337,7557.0
2022-05-09 12:00:00,477.04,479.64,476.62,478.46,13592.0,463.7634,466.291,463.3551,465.1439,13592.0
2022-05-09 12:30:00,478.6,479.76,474.71,475.02,10744.0,465.28,466.4077,461.4982,461.7996,10744.0
2022-05-09 13:00:00,474.15,476.01,473.53,476.01,7130.0,460.9538,462.762,460.3511,462.762,7130.0
2022-05-09 13:30:00,476.88,478.39,475.4,476.75,12082.0,463.6078,465.0758,462.169,463.4815,12082.0
2022-05-09 14:00:00,477.49,479.01,476.48,476.99,7439.0,464.2009,465.6786,463.219,463.7148,7439.0
2022-05-09 14:30:00,476.81,478.85,476.0,478.34,13611.0,463.5398,465.523,462.7523,465.0272,13611.0
2022-05-09 15:00:00,478.48,480.02,477.17,477.36,8604.0,465.1633,466.6604,463.8898,464.0745,8604.0
2022-05-09 15:30:00,477.36,477.63,473.89,476.81,31428.0,464.0745,464.337,460.7011,463.5398,31428.0
2022-05-10 09:30:00,479.68,479.68,467.67,467.67,13245.0,466.3299,466.3299,454.6542,454.6542,13245.0
2022-05-10 10:00:00,469.16,471.97,467.43,469.86,8445.0,456.1027,458.8345,454.4208,456.7832,8445.0
2022-05-10 10:30:00,471.79,472.05,466.4,467.82,8422.0,458.6595,458.9123,453.4195,454.8,8422.0
2022-05-10 11:00:00,466.76,470.92,466.71,468.09,5232.0,453.7695,457.8137,453.7209,455.0625,5232.0
2022-05-10 11:30:00,468.28,470.46,467.38,467.97,2793.0,455.2472,457.3665,454.3722,454.9458,2793.0
2022-05-10 12:00:00,468.62,468.62,465.58,465.58,3245.0,455.5777,455.5777,452.6223,452.6223,3245.0
2022-05-10 12:30:00,466.45,466.45,463.82,465.74,2846.0,453.4681,453.4681,450.9113,452.7779,2846.0
2022-05-10 13:00:00,466.02,468.06,466.02,467.09,4190.0,453.0501,455.0333,453.0501,454.0903,4190.0
2022-05-10 13:30:00,467.67,472.23,467.67,471.51,3797.0,454.6542,459.0872,454.6542,458.3873,3797.0
2022-05-10 14:00:00,472.04,472.22,469.8,469.8,4498.0,458.9025,459.0775,456.7249,456.7249,4498.0
2022-05-10 14:30:00,469.8,473.12,469.06,472.75,9032.0,456.7249,459.9525,456.0055,459.5928,9032.0
2022-05-10 15:00:00,472.75,473.7,469.82,469.9,5928.0,459.5928,460.5163,456.7443,456.8221,5928.0
2022-05-10 15:30:00,469.53,469.98,467.92,469.08,22013.0,456.4624,456.8999,454.8972,456.0249,22013.0
2022-05-11 09:30:00,469.94,471.29,465.91,468.31,9107.0,456.861,458.1734,452.9431,455.2763,9107.0
2022-05-11 10:00:00,468.42,470.13,464.39,468.77,11064.0,455.3833,457.0457,451.4654,455.7235,11064.0
2022-05-11 10:30:00,469.2,470.16,467.13,469.68,8354.0,456.1416,457.0749,454.1292,456.6082,8354.0
2022-05-11 11:00:00,469.26,471.98,468.07,470.13,6784.0,456.1999,458.8442,455.043,457.0457,6784.0
2022-05-11 11:30:00,470.56,471.81,469.49,469.7,13942.0,457.4637,458.6789,456.4235,456.6277,13942.0
2022-05-11 12:00:00,469.57,470.29,466.73,466.73,3692.0,456.5013,457.2012,453.7403,453.7403,3692.0
2022-05-11 12:30:00,465.47,466.55,460.27,461.0,19372.0,452.5154,453.5653,447.4601,448.1698,19372.0
2022-05-11 13:00:00,461.19,462.29,459.67,462.22,29349.0,448.3545,449.4239,446.8768,449.3558,29349.0
2022-05-11 13:30:00,460.63,462.11,460.29,461.43,2794.0,447.8101,449.2489,447.4796,448.5878,2794.0
2022-05-11 14:00:00,461.23,465.29,461.23,463.7,7004.0,448.3934,452.3404,448.3934,450.7947,7004.0
2022-05-11 14:30:00,462.94,465.96,462.94,464.28,9458.0,450.0558,452.9918,450.0558,451.3585,9458.0
2022-05-11 15:00:00,464.12,464.48,460.78,460.97,30507.0,451.203,451.5529,447.9559,448.1406,30507.0
2022-05-11 15:30:00,460.79,462.18,457.27,459.23,34623.0,447.9656,449.317,444.5436,446.4491,34623.0
2022-05-12 09:30:00,457.42,462.46,455.61,461.13,9414.0,444.6894,449.5892,442.9298,448.2962,9414.0
2022-05-12 10:00:00,459.57,465.14,459.45,463.06,9105.0,446.7796,452.1946,446.6629,450.1725,9105.0
2022-05-12 10:30:00,463.08,466.4,461.66,466.31,8817.0,450.1919,453.4195,448.8114,453.332,8817.0
2022-05-12 11:00:00,465.52,467.13,464.98,466.41,8821.0,452.564,454.1292,452.039,453.4292,8821.0
2022-05-12 11:30:00,466.52,468.4,464.81,464.81,7709.0,453.5362,455.3638,451.8738,451.8738,7709.0
2022-05-12 12:00:00,465.32,469.98,465.32,469.25,4376.0,452.3696,456.8999,452.3696,456.1902,4376.0
2022-05-12 12:30:00,469.7,471.53,468.85,470.16,4978.0,456.6277,458.4067,455.8013,457.0749,4978.0
2022-05-12 13:00:00,469.62,470.54,469.17,469.74,4323.0,456.5499,457.4443,456.1124,456.6665,4323.0
2022-05-12 13:30:00,469.86,470.15,465.89,467.09,7519.0,456.7832,457.0651,452.9237,454.0903,7519.0
2022-05-12 14:00:00,467.82,468.13,464.53,464.53,9475.0,454.8,455.1014,451.6016,451.6016,9475.0
2022-05-12 14:30:00,465.1,466.75,464.28,465.93,12518.0,452.1557,453.7598,451.3585,452.9626,12518.0
2022-05-12 15:00:00,466.71,467.05,464.26,465.92,15448.0,453.7209,454.0514,451.3391,452.9529,15448.0
2022-05-12 15:30:00,465.86,469.24,465.44,468.84,40402.0,452.8945,456.1805,452.4862,455.7916,40402.0
2022-05-13 09:30:00,473.05,476.32,470.15,471.91,6832.0,459.8844,463.0634,457.0651,458.7762,6832.0
2022-05-13 10:00:00,475.89,477.4,474.28,477.26,6665.0,462.6454,464.1134,461.0802,463.9773,6665.0
2022-05-13 10:30:00,477.11,478.71,476.35,476.68,6928.0,463.8314,465.3869,463.0926,463.4134,6928.0
2022-05-13 11:00:00,475.69,477.38,475.45,476.18,3834.0,462.451,464.0939,462.2176,462.9273,3834.0
2022-05-13 11:30:00,476.38,476.82,474.07,475.71,5047.0,463.1218,463.5495,460.876,462.4704,5047.0
2022-05-13 12:00:00,475.64,476.35,475.63,476.33,3999.0,462.4023,463.0926,462.3926,463.0731,3999.0
2022-05-13 12:30:00,476.9,477.17,475.97,476.33,8291.0,463.6273,463.8898,462.7232,463.0731,8291.0
2022-05-13 13:00:00,476.56,476.81,475.03,475.03,4586.0,463.2967,463.5398,461.8093,461.8093,4586.0
2022-05-13 13:30:00,475.32,476.01,474.41,475.36,1805.0,462.0913,462.762,461.2066,462.1301,1805.0
2022-05-13 14:00:00,474.8,474.8,472.68,474.02,2204.0,461.5857,461.5857,459.5247,460.8274,2204.0
2022-05-13 14:30:00,474.27,476.06,473.51,476.06,4133.0,461.0705,462.8107,460.3316,462.8107,4133.0
2022-05-13 15:00:00,476.54,478.75,476.26,478.39,7750.0,463.2773,465.4258,463.0051,465.0758,7750.0
2022-05-13 15:30:00,478.62,478.83,475.96,477.19,24528.0,465.2994,465.5036,462.7134,463.9092,24528.0
2022-05-16 09:30:00,475.75,477.02,468.89,469.66,5793.0,462.5093,463.7439,455.8402,456.5888,5793.0
2022-05-16 10:00:00,469.94,471.88,469.57,471.52,9014.0,456.861,458.747,456.5013,458.397,9014.0
2022-05-16 10:30:00,471.53,471.81,467.42,468.27,11476.0,458.4067,458.6789,454.4111,455.2375,11476.0
2022-05-16 11:00:00,468.32,468.86,466.59,468.72,7061.0,455.2861,455.811,453.6042,455.6749,7061.0
2022-05-16 11:30:00,469.42,471.61,468.39,470.93,5747.0,456.3555,458.4845,455.3541,457.8234,5747.0
2022-05-16 12:00:00,470.92,472.44,469.72,469.74,4540.0,457.8137,459.2914,456.6471,456.6665,4540.0
2022-05-16 12:30:00,469.65,471.25,469.63,470.78,3413.0,456.5791,458.1345,456.5596,457.6776,3413.0
2022-05-16 13:00:00,470.75,471.87,470.57,471.55,5872.0,457.6484,458.7373,457.4734,458.4262,5872.0
2022-05-16 13:30:00,471.88,472.26,469.59,469.88,6700.0,458.747,459.1164,456.5207,456.8027,6700.0
2022-05-16 14:00:00,469.84,471.95,469.0,471.95,11780.0,456.7638,458.815,455.9471,458.815,11780.0
2022-05-16 14:30:00,473.69,473.69,472.51,473.06,4783.0,460.5066,460.5066,459.3595,459.8941,4783.0
2022-05-16 15:00:00,472.9,473.21,472.37,473.21,2805.0,459.7386,460.04,459.2234,460.04,2805.0
2022-05-16 15:30:00,473.15,474.96,472.74,474.31,23830.0,459.9816,461.7413,459.5831,461.1094,23830.0
2022-05-17 09:30:00,480.55,482.72,474.94,477.09,7190.0,467.1757,469.2853,461.7218,463.812,7190.0
2022-05-17 10:00:00,479.13,479.13,476.39,477.32,4854.0,465.7952,465.7952,463.1315,464.0356,4854.0
2022-05-17 10:30:00,477.23,479.97,476.06,479.74,5097.0,463.9481,466.6118,462.8107,466.3882,5097.0
2022-05-17 11:00:00,479.76,480.81,479.44,480.04,5116.0,466.4077,467.4285,466.0966,466.6799,5116.0
2022-05-17 11:30:00,481.36,482.68,481.36,482.42,5053.0,467.9632,469.2464,467.9632,468.9936,5053.0
2022-05-17 12:00:00,482.54,483.58,481.78,483.43,3887.0,469.1103,470.1214,468.3715,469.9755,3887.0
2022-05-17 12:30:00,482.91,483.85,481.74,482.92,2701.0,469.47,470.3839,468.3326,469.4797,2701.0
2022-05-17 13:00:00,483.52,484.19,482.81,483.05,1888.0,470.063,470.7144,469.3728,469.6061,1888.0
2022-05-17 13:30:00,483.04,484.04,482.78,482.78,2755.0,469.5964,470.5686,469.3436,469.3436,2755.0
2022-05-17 14:00:00,482.51,482.71,480.48,482.17,5742.0,469.0811,469.2756,467.1076,468.7506,5742.0
2022-05-17 14:30:00,482.16,483.99,480.94,483.98,2973.0,468.7409,470.52,467.5548,470.5102,2973.0
2022-05-17 15:00:00,483.53,483.74,481.38,482.0,7261.0,470.0728,470.2769,467.9826,468.5853,7261.0
2022-05-17 15:30:00,481.95,482.5,480.79,482.06,12253.0,468.5367,469.0714,467.409,468.6437,12253.0
2022-05-18 09:30:00,476.42,477.61,468.49,471.24,16076.0,463.1606,464.3175,455.4513,458.1248,16076.0
2022-05-18 10:00:00,469.97,470.7,468.16,470.46,11843.0,456.8901,457.5998,455.1305,457.3665,11843.0
2022-05-18 10:30:00,470.98,474.6,470.98,474.21,9800.0,457.872,461.3913,457.872,461.0121,9800.0
2022-05-18 11:00:00,475.1,475.1,469.98,469.98,5756.0,461.8774,461.8774,456.8999,456.8999,5756.0
2022-05-18 11:30:00,470.34,471.94,470.05,471.48,4784.0,457.2499,458.8053,456.9679,458.3581,4784.0
2022-05-18 12:00:00,468.45,469.67,467.24,469.66,13342.0,455.4125,456.5985,454.2361,456.5888,13342.0
2022-05-18 12:30:00,468.6,469.61,467.81,468.38,6114.0,455.5583,456.5402,454.7903,455.3444,6114.0
2022-05-18 13:00:00,467.95,468.54,467.03,468.29,10377.0,454.9264,455.4999,454.032,455.2569,10377.0
2022-05-18 13:30:00,467.96,469.67,467.42,468.46,13384.0,454.9361,456.5985,454.4111,455.4222,13384.0
2022-05-18 14:00:00,468.32,468.47,466.22,466.58,4484.0,455.2861,455.4319,453.2445,453.5945,4484.0
2022-05-18 14:30:00,466.32,467.9,465.17,466.89,9842.0,453.3417,454.8778,452.2237,453.8959,9842.0
2022-05-18 15:00:00,467.05,468.31,466.43,466.86,9281.0,454.0514,455.2763,453.4487,453.8667,9281.0
2022-05-18 15:30:00,466.86,468.15,465.04,466.31,23931.0,453.8667,455.1208,452.0974,453.332,23931.0
2022-05-19 09:30:00,461.14,465.38,460.02,460.04,9038.0,448.3059,452.4279,447.2171,447.2365,9038.0
2022-05-19 10:00:00,461.33,464.54,461.01,461.22,5915.0,448.4906,451.6113,448.1795,448.3837,5915.0
2022-05-19 10:30:00,460.67,461.73,458.12,459.26,8596.0,447.849,448.8795,445.3699,446.4782,8596.0
2022-05-19 11:00:00,459.8,462.64,458.23,461.02,9984.0,447.0032,449.7642,445.4769,448.1892,9984.0
2022-05-19 11:30:00,461.4,465.76,461.4,465.31,5234.0,448.5587,452.7973,448.5587,452.3598,5234.0
2022-05-19 12:00:00,465.18,466.32,464.38,466.08,5420.0,452.2335,453.3417,451.4557,453.1084,5420.0
2022-05-19 12:30:00,465.78,465.9,464.46,465.81,7202.0,452.8168,452.9334,451.5335,452.8459,7202.0
2022-05-19 13:00:00,465.7,467.27,465.27,467.18,4283.0,452.739,454.2653,452.321,454.1778,4283.0
2022-05-19 13:30:00,467.12,470.64,466.89,469.88,6089.0,454.1195,457.5415,453.8959,456.8027,6089.0
2022-05-19 14:00:00,469.44,469.96,468.03,468.93,6424.0,456.3749,456.8804,455.0041,455.8791,6424.0
2022-05-19 14:30:00,468.81,471.07,467.51,471.07,8195.0,455.7624,457.9595,454.4986,457.9595,8195.0
2022-05-19 15:00:00,471.74,472.42,468.67,468.67,12138.0,458.6109,459.272,455.6263,455.6263,12138.0
2022-05-19 15:30:00,468.32,469.03,466.69,467.18,43186.0,455.2861,455.9763,453.7014,454.1778,43186.0
2022-05-20 09:30:00,470.35,472.34,466.91,467.61,31895.0,457.2596,459.1942,453.9153,454.5958,31895.0
2022-05-20 10:00:00,467.37,467.61,462.22,462.22,10625.0,454.3625,454.5958,449.3558,449.3558,10625.0
2022-05-20 10:30:00,461.97,463.18,461.01,461.54,8700.0,449.1128,450.2891,448.1795,448.6948,8700.0
2022-05-20 11:00:00,462.03,462.03,460.0,461.05,4549.0,449.1711,449.1711,447.1976,448.2184,4549.0
2022-05-20 11:30:00,461.52,464.22,461.52,463.0,2705.0,448.6753,451.3002,448.6753,450.1141,2705.0
2022-05-20 12:00:00,463.11,463.11,460.4,461.1,3014.0,450.2211,450.2211,447.5865,448.267,3014.0
2022-05-20 12:30:00,461.77,463.53,460.33,463.21,3684.0,448.9184,450.6294,447.5184,450.3183,3684.0
2022-05-20 13:00:00,462.64,462.88,460.95,461.05,4435.0,449.7642,449.9975,448.1212,448.2184,4435.0
2022-05-20 13:30:00,460.16,461.91,459.61,459.61,5947.0,447.3532,449.0545,446.8185,446.8185,5947.0
2022-05-20 14:00:00,459.69,460.37,459.12,459.69,5030.0,446.8963,447.5573,446.3421,446.8963,5030.0
2022-05-20 14:30:00,459.66,460.49,458.44,459.58,4794.0,446.8671,447.674,445.681,446.7893,4794.0
2022-05-20 15:00:00,458.78,461.64,458.38,461.64,7520.0,446.0116,448.792,445.6227,448.792,7520.0
2022-05-20 15:30:00,461.68,465.39,461.54,464.62,25227.0,448.8309,452.4376,448.6948,451.689,25227.0
2022-05-23 09:30:00,469.98,472.24,466.45,466.55,5451.0,456.8999,459.097,453.4681,453.5653,5451.0
2022-05-23 10:00:00,465.63,466.54,463.46,466.54,4165.0,452.6709,453.5556,450.5613,453.5556,4165.0
2022-05-23 10:30:00,466.27,466.67,463.79,464.92,6568.0,453.2931,453.682,450.8821,451.9807,6568.0
2022-05-23 11:00:00,464.95,467.8,464.94,465.78,9743.0,452.0099,454.7805,452.0001,452.8168,9743.0
2022-05-23 11:30:00,465.78,468.51,465.78,468.28,4096.0,452.8168,455.4708,452.8168,455.2472,4096.0
2022-05-23 12:00:00,468.65,468.66,466.56,467.22,4211.0,455.6069,455.6166,453.5751,454.2167,4211.0
2022-05-23 12:30:00,467.29,468.1,467.06,467.71,4486.0,454.2847,455.0722,454.0611,454.693,4486.0
2022-05-23 13:00:00,467.85,468.05,466.29,467.74,2454.0,454.8292,455.0236,453.3126,454.7222,2454.0
2022-05-23 13:30:00,467.6,469.2,467.6,468.86,1834.0,454.5861,456.1416,454.5861,455.811,1834.0
2022-05-23 14:00:00,469.0,469.24,468.44,468.91,3360.0,455.9471,456.1805,455.4027,455.8596,3360.0
2022-05-23 14:30:00,468.45,468.63,467.82,468.59,3092.0,455.4125,455.5874,454.8,455.5486,3092.0
2022-05-23 15:00:00,468.39,468.67,466.39,466.39,7607.0,455.3541,455.6263,453.4098,453.4098,7607.0
2022-05-23 15:30:00,466.63,468.03,465.22,467.27,14013.0,453.6431,455.0041,452.2723,454.2653,14013.0
2022-05-24 09:30:00,466.77,469.27,465.3,469.27,9389.0,453.7792,456.2096,452.3501,456.2096,9389.0
2022-05-24 10:00:00,467.68,467.68,462.58,464.87,7405.0,454.6639,454.6639,449.7058,451.9321,7405.0
2022-05-24 10:30:00,464.38,465.29,463.96,464.66,3118.0,451.4557,452.3404,451.0474,451.7279,3118.0
2022-05-24 11:00:00,466.11,466.11,462.57,463.86,6961.0,453.1376,453.1376,449.6961,450.9502,6961.0
2022-05-24 11:30:00,464.55,466.03,464.09,464.51,3512.0,451.621,453.0598,451.1738,451.5821,3512.0
2022-05-24 12:00:00,464.43,466.02,463.91,465.28,3316.0,451.5043,453.0501,450.9988,452.3307,3316.0
2022-05-24 12:30:00,465.4,465.9,463.6,465.51,5096.0,452.4473,452.9334,450.6974,452.5543,5096.0
2022-05-24 13:00:00,464.94,465.36,463.32,464.99,5529.0,452.0001,452.4085,450.4252,452.0487,5529.0
2022-05-24 13:30:00,464.83,466.12,464.19,466.08,4254.0,451.8932,453.1473,451.271,453.1084,4254.0
2022-05-24 14:00:00,466.1,467.99,465.6,467.85,5026.0,453.1279,454.9653,452.6418,454.8292,5026.0
2022-05-24 14:30:00,468.63,469.55,467.03,468.23,2394.0,455.5874,456.4818,454.032,455.1986,2394.0
2022-05-24 15:00:00,468.68,471.35,468.67,470.79,5828.0,455.6361,458.2317,455.6263,457.6873,5828.0
2022-05-24 15:30:00,471.03,473.78,471.03,471.84,23615.0,457.9206,460.5941,457.9206,458.7081,23615.0
2022-05-25 09:30:00,468.11,470.7,466.02,469.3,10564.0,455.0819,457.5998,453.0501,456.2388,10564.0
2022-05-25 10:00:00,468.9,470.76,468.3,470.36,7565.0,455.8499,457.6582,455.2666,457.2693,7565.0
2022-05-25 10:30:00,470.67,472.73,470.67,472.11,6122.0,457.5707,459.5733,457.5707,458.9706,6122.0
2022-05-25 11:00:00,471.41,472.77,471.39,471.65,5447.0,458.2901,459.6122,458.2706,458.5234,5447.0
2022-05-25 11:30:00,470.95,470.95,468.41,468.65,4934.0,457.8429,457.8429,455.3736,455.6069,4934.0
2022-05-25 12:00:00,468.64,468.91,465.08,465.08,4491.0,455.5972,455.8596,452.1362,452.1362,4491.0
2022-05-25 12:30:00,465.1,467.02,464.96,466.17,3570.0,452.1557,454.0223,452.0196,453.1959,3570.0
2022-05-25 13:00:00,466.64,467.86,466.52,467.29,3901.0,453.6528,454.8389,453.5362,454.2847,3901.0
2022-05-25 13:30:00,466.62,467.03,464.57,464.89,3142.0,453.6334,454.032,451.6404,451.9515,3142.0
2022-05-25 14:00:00,464.94,468.21,464.9,467.92,11022.0,452.0001,455.1791,451.9613,454.8972,11022.0
2022-05-25 14:30:00,468.09,469.6,467.25,468.76,4104.0,455.0625,456.5304,454.2458,455.7138,4104.0
2022-05-25 15:00:00,469.3,472.32,469.3,471.88,7276.0,456.2388,459.1747,456.2388,458.747,7276.0
2022-05-25 15:30:00,472.06,472.06,468.58,469.88,28755.0,458.922,458.922,455.5388,456.8027,28755.0
2022-05-26 09:30:00,473.71,480.61,471.49,480.61,3350.0,460.5261,467.234,458.3678,467.234,3350.0
2022-05-26 10:00:00,480.43,480.43,476.46,478.14,4616.0,467.059,467.059,463.1995,464.8328,4616.0
2022-05-26 10:30:00,478.29,478.52,475.59,476.86,3897.0,464.9786,465.2022,462.3537,463.5884,3897.0
2022-05-26 11:00:00,477.71,479.2,477.6,478.31,2475.0,464.4147,465.8633,464.3078,464.998,2475.0
2022-05-26 11:30:00,477.76,478.61,477.3,478.0,3065.0,464.4633,465.2897,464.0161,464.6967,3065.0
2022-05-26 12:00:00,477.74,477.94,477.24,477.84,1108.0,464.4439,464.6383,463.9578,464.5411,1108.0
2022-05-26 12:30:00,477.53,479.21,476.96,479.21,5704.0,464.2397,465.873,463.6856,465.873,5704.0
2022-05-26 13:00:00,479.3,479.79,478.37,478.37,6155.0,465.9605,466.4368,465.0564,465.0564,6155.0
2022-05-26 13:30:00,478.93,479.12,478.05,478.55,1538.0,465.6008,465.7855,464.7453,465.2314,1538.0
2022-05-26 14:00:00,478.29,478.35,477.64,477.75,2342.0,464.9786,465.0369,464.3467,464.4536,2342.0
2022-05-26 14:30:00,478.11,478.84,477.59,478.61,2426.0,464.8036,465.5133,464.2981,465.2897,2426.0
2022-05-26 15:00:00,478.52,478.94,476.4,477.56,9885.0,465.2022,465.6105,463.1412,464.2689,9885.0
2022-05-26 15:30:00,477.74,479.78,476.61,477.84,18908.0,464.4439,466.4271,463.3453,464.5411,18908.0
2022-05-27 09:30:00,479.98,486.54,479.98,484.84,6391.0,466.6216,472.999,466.6216,471.3463,6391.0
2022-05-27 10:00:00,484.94,485.93,483.41,483.41,5863.0,471.4435,472.406,469.9561,469.9561,5863.0
2022-05-27 10:30:00,483.28,486.23,483.28,485.64,7263.0,469.8297,472.6976,469.8297,472.124,7263.0
2022-05-27 11:00:00,485.42,487.91,485.34,487.08,2770.0,471.9102,474.3309,471.8324,473.524,2770.0
2022-05-27 11:30:00,487.31,487.48,485.89,486.18,3141.0,473.7476,473.9128,472.3671,472.649,3141.0
2022-05-27 12:00:00,486.68,486.68,485.9,486.41,1203.0,473.1351,473.1351,472.3768,472.8726,1203.0
2022-05-27 12:30:00,487.35,487.36,485.95,486.77,1497.0,473.7864,473.7962,472.4254,473.2226,1497.0
2022-05-27 13:00:00,486.63,487.64,486.46,486.63,3102.0,473.0865,474.0684,472.9212,473.0865,3102.0
2022-05-27 13:30:00,486.82,487.05,485.33,486.14,4718.0,473.2712,473.4948,471.8227,472.6101,4718.0
2022-05-27 14:00:00,486.87,487.57,486.67,486.87,1505.0,473.3198,474.0003,473.1254,473.3198,1505.0
2022-05-27 14:30:00,486.37,487.42,486.19,487.42,2733.0,472.8337,473.8545,472.6587,473.8545,2733.0
2022-05-27 15:00:00,487.11,488.17,486.99,488.07,2489.0,473.5531,474.5836,473.4365,474.4864,2489.0
2022-05-27 15:30:00,488.12,490.41,487.93,490.41,20276.0,474.535,476.7613,474.3503,476.7613,20276.0
2022-05-31 09:30:00,485.83,486.15,479.91,483.71,12280.0,472.3087,472.6198,466.5535,470.2477,12280.0
2022-05-31 10:00:00,483.13,485.48,482.82,482.84,5180.0,469.6839,471.9685,469.3825,469.402,5180.0
2022-05-31 10:30:00,482.96,484.54,482.96,483.7,1900.0,469.5186,471.0546,469.5186,470.238,1900.0
2022-05-31 11:00:00,483.81,483.88,481.52,483.25,3469.0,470.345,470.413,468.1187,469.8005,3469.0
2022-05-31 11:30:00,483.34,486.09,483.34,485.65,2559.0,469.888,472.5615,469.888,472.1338,2559.0
2022-05-31 12:00:00,485.68,486.16,484.23,484.64,1100.0,472.1629,472.6296,470.7533,471.1519,1100.0
2022-05-31 12:30:00,484.73,486.29,484.73,486.03,2400.0,471.2394,472.7559,471.2394,472.5032,2400.0
2022-05-31 13:00:00,486.02,486.39,484.75,485.14,3587.0,472.4935,472.8532,471.2588,471.6379,3587.0
2022-05-31 13:30:00,484.98,488.27,484.98,487.87,2416.0,471.4824,474.6808,471.4824,474.292,2416.0
2022-05-31 14:00:00,487.47,487.7,486.11,486.75,3382.0,473.9031,474.1267,472.581,473.2031,3382.0
2022-05-31 14:30:00,486.54,487.09,484.5,484.79,1617.0,472.999,473.5337,471.0158,471.2977,1617.0
2022-05-31 15:00:00,485.32,487.58,484.9,487.24,7939.0,471.8129,474.01,471.4046,473.6795,7939.0
2022-05-31 15:30:00,488.59,489.2,486.39,487.23,21187.0,474.9919,475.585,472.8532,473.6698,21187.0
2022-06-01 09:30:00,488.4,491.0,484.46,485.87,9267.0,474.8072,477.3349,470.9769,472.3476,9267.0
2022-06-01 10:00:00,486.41,486.41,482.2,482.88,3399.0,472.8726,472.8726,468.7798,469.4408,3399.0
2022-06-01 10:30:00,483.28,484.55,482.83,484.43,4089.0,469.8297,471.0644,469.3922,470.9477,4089.0
2022-06-01 11:00:00,484.27,484.48,483.5,484.2,4142.0,470.7922,470.9963,470.0436,470.7241,4142.0
2022-06-01 11:30:00,484.34,486.38,484.0,484.6,8161.0,470.8602,472.8434,470.5297,471.113,8161.0
2022-06-01 12:00:00,484.72,486.96,484.41,486.49,4941.0,471.2296,473.4073,470.9283,472.9504,4941.0
2022-06-01 12:30:00,487.05,488.6,487.05,488.33,11703.0,473.4948,475.0017,473.4948,474.7392,11703.0
2022-06-01 13:00:00,488.38,492.0,488.1,491.54,12069.0,474.7878,478.307,474.5156,477.8598,12069.0
2022-06-01 13:30:00,491.2,494.41,491.2,494.4,7080.0,477.5293,480.65,477.5293,480.6402,7080.0
2022-06-01 14:00:00,493.01,494.85,492.7,494.85,3112.0,479.2889,481.0777,478.9875,481.0777,3112.0
2022-06-01 14:30:00,494.41,495.06,494.17,494.26,4110.0,480.65,481.2819,480.4166,480.5041,4110.0
2022-06-01 15:00:00,494.21,495.67,493.98,494.82,5717.0,480.4555,481.8749,480.2319,481.0485,5717.0
2022-06-01 15:30:00,494.47,496.9,493.95,494.4,26093.0,480.7083,483.0707,480.2028,480.6402,26093.0
2022-06-02 09:30:00,496.0,499.57,496.0,496.85,4236.0,482.1957,485.6663,482.1957,483.022,4236.0
2022-06-02 10:00:00,495.03,497.93,493.73,493.85,3584.0,481.2527,484.072,479.9889,480.1055,3584.0
2022-06-02 10:30:00,494.43,497.11,494.43,496.45,3202.0,480.6694,483.2748,480.6694,482.6332,3202.0
2022-06-02 11:00:00,496.8,498.88,496.71,498.29,4438.0,482.9734,484.9955,482.8859,484.422,4438.0
2022-06-02 11:30:00,498.82,499.91,498.07,499.42,1965.0,484.9372,485.9969,484.2081,485.5205,1965.0
2022-06-02 12:00:00,499.62,501.55,499.62,501.17,3558.0,485.715,487.5912,485.715,487.2218,3558.0
2022-06-02 12:30:00,501.39,501.9,500.23,500.55,3160.0,487.4357,487.9315,486.308,486.6191,3160.0
2022-06-02 13:00:00,500.26,500.86,499.85,500.28,2689.0,486.3371,486.9204,485.9386,486.3566,2689.0
2022-06-02 13:30:00,500.56,501.22,500.15,500.41,6464.0,486.6288,487.2704,486.2302,486.483,6464.0
2022-06-02 14:00:00,499.96,500.17,497.28,497.28,4882.0,486.0455,486.2496,483.4401,483.4401,4882.0
2022-06-02 14:30:00,497.56,498.44,497.3,497.4,3828.0,483.7123,484.5678,483.4595,483.5567,3828.0
2022-06-02 15:00:00,497.15,497.57,496.06,496.29,9129.0,483.3137,483.722,482.254,482.4776,9129.0
2022-06-02 15:30:00,496.28,499.35,496.28,498.32,14680.0,482.4679,485.4525,482.4679,484.4511,14680.0
2022-06-03 09:30:00,496.59,497.14,493.74,493.76,4483.0,482.7693,483.304,479.9986,480.018,4483.0
2022-06-03 10:00:00,494.54,497.57,494.54,496.97,4357.0,480.7763,483.722,480.7763,483.1387,4357.0
2022-06-03 10:30:00,496.69,499.31,496.53,498.77,4015.0,482.8665,485.4136,482.711,484.8886,4015.0
2022-06-03 11:00:00,498.01,498.46,496.72,496.96,9295.0,484.1498,484.5872,482.8957,483.129,9295.0
2022-06-03 11:30:00,496.78,498.64,496.62,497.06,7139.0,482.954,484.7622,482.7984,483.2262,7139.0
2022-06-03 12:00:00,497.51,497.71,496.81,497.28,1002.0,483.6637,483.8581,482.9832,483.4401,1002.0
2022-06-03 12:30:00,497.21,500.4,497.17,500.4,3884.0,483.372,486.4732,483.3331,486.4732,3884.0
2022-06-03 13:00:00,500.2,501.47,499.53,500.34,1704.0,486.2788,487.5135,485.6275,486.4149,1704.0
2022-06-03 13:30:00,499.92,500.19,497.99,498.34,3973.0,486.0066,486.2691,484.1303,484.4706,3973.0
2022-06-03 14:00:00,497.75,500.84,497.75,500.84,4227.0,483.897,486.901,483.897,486.901,4227.0
2022-06-03 14:30:00,500.64,500.64,497.61,498.05,10547.0,486.7066,486.7066,483.7609,484.1886,10547.0
2022-06-03 15:00:00,498.09,498.09,495.87,496.53,5516.0,484.2275,484.2275,482.0693,482.711,5516.0
2022-06-03 15:30:00,496.42,497.02,495.42,495.79,35854.0,482.604,483.1873,481.6318,481.9915,35854.0
2022-06-06 09:30:00,498.78,501.83,497.09,497.81,3729.0,484.8983,487.8634,483.2554,483.9553,3729.0
2022-06-06 10:00:00,497.81,500.54,497.81,499.39,7395.0,483.9553,486.6093,483.9553,485.4914,7395.0
2022-06-06 10:30:00,499.02,500.49,498.99,500.49,2552.0,485.1317,486.5607,485.1025,486.5607,2552.0
2022-06-06 11:00:00,500.7,500.88,498.98,499.73,2056.0,486.7649,486.9399,485.0928,485.8219,2056.0
2022-06-06 11:30:00,499.1,500.37,498.71,500.12,2600.0,485.2094,486.4441,484.8303,486.201,2600.0
2022-06-06 12:00:00,500.6,500.6,499.79,500.01,2439.0,486.6677,486.6677,485.8802,486.0941,2439.0
2022-06-06 12:30:00,499.61,500.34,499.6,500.17,920.0,485.7052,486.4149,485.6955,486.2496,920.0
2022-06-06 13:00:00,499.47,499.47,498.69,499.3,1276.0,485.5691,485.5691,484.8108,485.4039,1276.0
2022-06-06 13:30:00,499.37,499.59,498.78,498.93,1813.0,485.4719,485.6858,484.8983,485.0442,1813.0
2022-06-06 14:00:00,499.28,499.28,496.77,497.06,2364.0,485.3844,485.3844,482.9443,483.2262,2364.0
2022-06-06 14:30:00,497.11,498.42,497.11,498.42,2202.0,483.2748,484.5483,483.2748,484.5483,2202.0
2022-06-06 15:00:00,498.35,498.4,496.42,496.6,3535.0,484.4803,484.5289,482.604,482.779,3535.0
2022-06-06 15:30:00,496.6,499.32,496.6,498.47,16984.0,482.779,485.4233,482.779,484.597,16984.0
2022-06-07 09:30:00,494.66,496.89,491.89,495.57,3784.0,480.893,483.0609,478.2001,481.7777,3784.0
2022-06-07 10:00:00,495.32,498.31,495.11,497.95,2802.0,481.5346,484.4414,481.3305,484.0914,2802.0
2022-06-07 10:30:00,498.62,501.67,498.61,500.8,4911.0,484.7428,487.7079,484.7331,486.8621,4911.0
2022-06-07 11:00:00,501.78,502.0,499.9,499.9,2731.0,487.8148,488.0287,485.9872,485.9872,2731.0
2022-06-07 11:30:00,500.28,501.49,499.27,499.27,2628.0,486.3566,487.5329,485.3747,485.3747,2628.0
2022-06-07 12:00:00,499.46,499.82,498.98,499.82,1804.0,485.5594,485.9094,485.0928,485.9094,1804.0
2022-06-07 12:30:00,500.12,501.53,500.1,500.7,2329.0,486.201,487.5718,486.1816,486.7649,2329.0
2022-06-07 13:00:00,500.77,503.12,500.77,503.12,2236.0,486.8329,489.1175,486.8329,489.1175,2236.0
2022-06-07 13:30:00,502.83,502.83,501.63,502.29,4847.0,488.8356,488.8356,487.669,488.3106,4847.0
2022-06-07 14:00:00,502.4,504.19,502.4,503.84,2103.0,488.4176,490.1578,488.4176,489.8175,2103.0
2022-06-07 14:30:00,504.02,505.0,502.62,504.93,4613.0,489.9925,490.9452,488.6315,490.8772,4613.0
2022-06-07 15:00:00,504.99,505.21,504.57,504.62,3416.0,490.9355,491.1494,490.5272,490.5758,3416.0
2022-06-07 15:30:00,504.73,507.21,504.73,507.18,19548.0,490.6827,493.0937,490.6827,493.0645,19548.0
2022-06-08 09:30:00,503.83,506.94,500.16,504.71,6835.0,489.8078,492.8312,486.2399,490.6633,6835.0
2022-06-08 10:00:00,504.23,505.77,502.52,505.33,3948.0,490.1966,491.6938,488.5342,491.266,3948.0
2022-06-08 10:30:00,504.53,506.12,503.69,505.46,5059.0,490.4883,492.034,489.6717,491.3924,5059.0
2022-06-08 11:00:00,506.9,508.02,505.72,506.4,2625.0,492.7923,493.8812,491.6452,492.3063,2625.0
2022-06-08 11:30:00,506.9,507.85,506.49,507.44,4319.0,492.7923,493.7159,492.3938,493.3173,4319.0
2022-06-08 12:00:00,507.52,508.77,505.77,506.2,10780.0,493.3951,494.6103,491.6938,492.1118,10780.0
2022-06-08 12:30:00,505.97,505.97,503.06,504.12,1400.0,491.8882,491.8882,489.0592,490.0897,1400.0
2022-06-08 13:00:00,503.67,503.67,501.59,501.9,11097.0,489.6522,489.6522,487.6301,487.9315,11097.0
2022-06-08 13:30:00,500.82,501.64,500.79,501.0,980.0,486.8816,487.6787,486.8524,487.0565,980.0
2022-06-08 14:00:00,501.27,502.16,500.78,500.78,5190.0,487.319,488.1843,486.8427,486.8427,5190.0
2022-06-08 14:30:00,501.79,502.52,500.9,501.96,2482.0,487.8246,488.5342,486.9593,487.9898,2482.0
2022-06-08 15:00:00,501.38,501.8,499.36,499.46,11514.0,487.426,487.8343,485.4622,485.5594,11514.0
2022-06-08 15:30:00,499.53,499.67,497.64,498.23,20017.0,485.6275,485.7636,483.7901,484.3636,20017.0
2022-06-09 09:30:00,499.15,502.96,498.79,502.96,3317.0,485.258,488.962,484.9081,488.962,3317.0
2022-06-09 10:00:00,502.99,503.2,500.26,500.83,2720.0,488.9912,489.1953,486.3371,486.8913,2720.0
2022-06-09 10:30:00,500.82,502.0,500.26,501.75,4386.0,486.8816,488.0287,486.3371,487.7857,4386.0
2022-06-09 11:00:00,500.91,503.33,500.7,502.39,3450.0,486.969,489.3217,486.7649,488.4079,3450.0
2022-06-09 11:30:00,502.3,502.3,499.45,499.84,3882.0,488.3204,488.3204,485.5497,485.9288,3882.0
2022-06-09 12:00:00,499.21,499.37,498.6,499.34,1440.0,485.3164,485.4719,484.7233,485.4427,1440.0
2022-06-09 12:30:00,499.47,500.69,499.47,500.51,3834.0,485.5691,486.7552,485.5691,486.5802,3834.0
2022-06-09 13:00:00,500.5,501.84,500.49,500.7,1697.0,486.5705,487.8732,486.5607,486.7649,1697.0
2022-06-09 13:30:00,500.77,502.0,500.4,502.0,1409.0,486.8329,488.0287,486.4732,488.0287,1409.0
2022-06-09 14:00:00,501.71,502.07,501.36,501.89,1724.0,487.7468,488.0968,487.4065,487.9218,1724.0
2022-06-09 14:30:00,501.38,501.38,499.77,499.81,2429.0,487.426,487.426,485.8608,485.8997,2429.0
2022-06-09 15:00:00,498.75,498.75,497.98,497.98,1915.0,484.8692,484.8692,484.1206,484.1206,1915.0
2022-06-09 15:30:00,498.04,498.21,494.29,494.7,15219.0,484.1789,484.3442,480.5333,480.9319,15219.0
2022-06-10 09:30:00,490.79,490.79,484.29,485.0,11684.0,477.1307,477.1307,470.8116,471.5018,11684.0
2022-06-10 10:00:00,484.06,486.73,483.05,485.75,7102.0,470.588,473.1837,469.6061,472.231,7102.0
2022-06-10 10:30:00,486.4,487.88,485.15,486.58,9671.0,472.8629,474.3017,471.6477,473.0379,9671.0
2022-06-10 11:00:00,486.01,487.37,484.77,486.36,3692.0,472.4837,473.8059,471.2782,472.824,3692.0
2022-06-10 11:30:00,486.19,486.87,484.9,486.02,3433.0,472.6587,473.3198,471.4046,472.4935,3433.0
2022-06-10 12:00:00,485.49,486.95,485.38,486.7,3301.0,471.9782,473.3976,471.8713,473.1545,3301.0
2022-06-10 12:30:00,487.01,487.45,484.09,485.21,4844.0,473.4559,473.8837,470.6172,471.706,4844.0
2022-06-10 13:00:00,485.0,486.98,484.77,486.79,1895.0,471.5018,473.4267,471.2782,473.242,1895.0
2022-06-10 13:30:00,486.5,488.64,486.13,487.37,5798.0,472.9601,475.0405,472.6004,473.8059,5798.0
2022-06-10 14:00:00,486.16,487.8,486.16,487.61,4501.0,472.6296,474.2239,472.6296,474.0392,4501.0
2022-06-10 14:30:00,487.83,491.77,487.83,491.53,9302.0,474.2531,478.0834,474.2531,477.8501,9302.0
2022-06-10 15:00:00,491.66,493.16,489.73,492.38,10512.0,477.9765,479.4347,476.1002,478.6765,10512.0
2022-06-10 15:30:00,491.91,493.68,488.41,488.41,39262.0,478.2195,479.9403,474.8169,474.8169,39262.0
2022-06-13 09:30:00,482.28,482.28,473.46,475.03,22896.0,468.8575,468.8575,460.283,461.8093,22896.0
2022-06-13 10:00:00,475.37,475.5,472.45,472.92,5556.0,462.1399,462.2662,459.3011,459.758,5556.0
2022-06-13 10:30:00,472.65,473.9,470.97,471.69,6572.0,459.4956,460.7108,457.8623,458.5623,6572.0
2022-06-13 11:00:00,471.99,472.75,471.7,472.32,7177.0,458.8539,459.5928,458.572,459.1747,7177.0
2022-06-13 11:30:00,472.54,475.44,471.54,474.56,16051.0,459.3886,462.2079,458.4165,461.3524,16051.0
2022-06-13 12:00:00,474.19,479.49,474.19,479.01,18555.0,460.9927,466.1452,460.9927,465.6786,18555.0
2022-06-13 12:30:00,479.03,480.78,478.89,478.92,8160.0,465.698,467.3993,465.5619,465.5911,8160.0
2022-06-13 13:00:00,478.89,480.06,478.45,479.37,3224.0,465.5619,466.6993,465.1341,466.0285,3224.0
2022-06-13 13:30:00,479.62,483.47,478.07,482.35,6259.0,466.2716,470.0144,464.7647,468.9256,6259.0
2022-06-13 14:00:00,482.51,482.86,481.32,482.72,6004.0,469.0811,469.4214,467.9243,469.2853,6004.0
2022-06-13 14:30:00,482.56,484.94,482.22,482.67,16120.0,469.1298,471.4435,468.7992,469.2367,16120.0
2022-06-13 15:00:00,482.16,484.01,481.19,481.31,15674.0,468.7409,470.5394,467.7979,467.9145,15674.0
2022-06-13 15:30:00,481.31,481.89,476.7,478.47,50673.0,467.9145,468.4784,463.4328,465.1536,50673.0
2022-06-14 09:30:00,476.57,480.99,476.44,479.78,8041.0,463.3065,467.6034,463.1801,466.4271,8041.0
2022-06-14 10:00:00,479.77,479.92,474.31,474.31,4717.0,466.4174,466.5632,461.1094,461.1094,4717.0
2022-06-14 10:30:00,474.07,474.07,472.1,472.94,3489.0,460.876,460.876,458.9609,459.7775,3489.0
2022-06-14 11:00:00,472.39,473.94,470.32,470.32,5611.0,459.2428,460.7497,457.2304,457.2304,5611.0
2022-06-14 11:30:00,470.0,471.14,469.29,470.86,5620.0,456.9193,458.0276,456.2291,457.7554,5620.0
2022-06-14 12:00:00,470.58,470.58,467.73,468.11,2847.0,457.4832,457.4832,454.7125,455.0819,2847.0
2022-06-14 12:30:00,467.65,468.3,467.34,468.3,3559.0,454.6347,455.2666,454.3333,455.2666,3559.0
2022-06-14 13:00:00,468.3,470.58,467.92,469.01,4231.0,455.2666,457.4832,454.8972,455.9569,4231.0
2022-06-14 13:30:00,468.49,468.49,466.4,466.99,3164.0,455.4513,455.4513,453.4195,453.9931,3164.0
2022-06-14 14:00:00,467.14,469.4,467.14,468.97,7239.0,454.1389,456.336,454.1389,455.918,7239.0
2022-06-14 14:30:00,468.98,470.3,468.4,468.43,7738.0,455.9277,457.211,455.3638,455.393,7738.0
2022-06-14 15:00:00,468.11,468.86,466.77,468.86,8659.0,455.0819,455.811,453.7792,455.811,8659.0
2022-06-14 15:30:00,468.72,472.12,468.72,469.92,29977.0,455.6749,458.9803,455.6749,456.8415,29977.0
2022-06-15 09:30:00,471.8,476.29,468.49,476.29,6162.0,458.6692,463.0343,455.4513,463.0343,6162.0
2022-06-15 10:00:00,475.74,477.1,474.26,474.26,4331.0,462.4996,463.8217,461.0608,461.0608,4331.0
2022-06-15 10:30:00,475.29,475.37,471.86,472.78,3356.0,462.0621,462.1399,458.7275,459.6219,3356.0
2022-06-15 11:00:00,472.92,472.92,469.82,470.53,7321.0,459.758,459.758,456.7443,457.4346,7321.0
2022-06-15 11:30:00,470.4,471.01,468.99,469.71,6029.0,457.3082,457.9012,455.9374,456.6374,6029.0
2022-06-15 12:00:00,469.47,470.75,468.25,470.75,4823.0,456.4041,457.6484,455.218,457.6484,4823.0
2022-06-15 12:30:00,470.91,471.88,469.61,469.61,6875.0,457.804,458.747,456.5402,456.5402,6875.0
2022-06-15 13:00:00,469.63,471.19,469.52,471.19,5894.0,456.5596,458.0762,456.4527,458.0762,5894.0
2022-06-15 13:30:00,471.02,473.64,470.7,473.64,4402.0,457.9109,460.458,457.5998,460.458,4402.0
2022-06-15 14:00:00,473.4,473.64,468.03,468.58,11973.0,460.2247,460.458,455.0041,455.5388,11973.0
2022-06-15 14:30:00,469.19,476.52,467.04,472.49,16614.0,456.1319,463.2579,454.0417,459.34,16614.0
2022-06-15 15:00:00,473.12,476.59,471.61,476.59,29527.0,459.9525,463.3259,458.4845,463.3259,29527.0
2022-06-15 15:30:00,476.67,478.16,472.29,473.29,60807.0,463.4037,464.8522,459.1456,460.1177,60807.0
2022-06-16 09:30:00,464.24,466.29,458.96,466.03,16979.0,451.3196,453.3126,446.1866,453.0598,16979.0
2022-06-16 10:00:00,464.65,469.33,464.21,468.12,29335.0,451.7182,456.268,451.2905,455.0916,29335.0
2022-06-16 10:30:00,467.96,469.39,464.26,464.93,29179.0,454.9361,456.3263,451.3391,451.9904,29179.0
2022-06-16 11:00:00,464.34,466.52,464.34,464.92,6173.0,451.4168,453.5362,451.4168,451.9807,6173.0
2022-06-16 11:30:00,463.47,463.84,461.33,462.05,3086.0,450.5711,450.9308,448.4906,449.1906,3086.0
2022-06-16 12:00:00,462.79,462.9,459.78,460.82,6798.0,449.91,450.0169,446.9837,447.9948,6798.0
2022-06-16 12:30:00,459.94,462.89,458.68,460.39,7078.0,447.1393,450.0072,445.9144,447.5768,7078.0
2022-06-16 13:00:00,460.26,462.37,459.62,461.93,12786.0,447.4504,449.5017,446.8282,449.0739,12786.0
2022-06-16 13:30:00,462.0,462.0,459.91,459.91,4808.0,449.142,449.142,447.1101,447.1101,4808.0
2022-06-16 14:00:00,460.0,461.12,457.89,458.38,8236.0,447.1976,448.2865,445.1463,445.6227,8236.0
2022-06-16 14:30:00,457.97,459.5,456.35,457.01,10696.0,445.2241,446.7115,443.6492,444.2908,10696.0
2022-06-16 15:00:00,457.01,460.23,457.01,457.94,11597.0,444.2908,447.4212,444.2908,445.195,11597.0
2022-06-16 15:30:00,457.69,458.25,453.64,455.93,37349.0,444.9519,445.4963,441.0146,443.2409,37349.0
2022-06-17 09:30:00,452.66,455.38,451.87,452.25,65010.0,440.0619,442.7062,439.2939,439.6633,65010.0
2022-06-17 10:00:00,452.3,453.08,447.61,447.61,10364.0,439.7119,440.4702,435.1525,435.1525,10364.0
2022-06-17 10:30:00,447.2,447.2,442.19,443.24,7698.0,434.7539,434.7539,429.8833,430.9041,7698.0
2022-06-17 11:00:00,442.8,447.95,442.41,446.42,9091.0,430.4763,435.483,430.0972,433.9956,9091.0
2022-06-17 11:30:00,447.03,447.04,442.5,443.79,5506.0,434.5886,434.5983,430.1847,431.4388,5506.0
2022-06-17 12:00:00,443.3,444.74,442.34,443.01,4200.0,430.9624,432.3623,430.0291,430.6805,4200.0
2022-06-17 12:30:00,442.8,443.72,441.39,442.48,12276.0,430.4763,431.3707,429.1056,430.1652,12276.0
2022-06-17 13:00:00,442.0,445.18,442.0,443.93,3129.0,429.6986,432.7901,429.6986,431.5749,3129.0
2022-06-17 13:30:00,443.71,443.95,442.42,442.78,3876.0,431.361,431.5943,430.1069,430.4569,3876.0
2022-06-17 14:00:00,443.61,443.85,440.78,440.81,8110.0,431.2638,431.4971,428.5125,428.5417,8110.0
2022-06-17 14:30:00,440.56,444.88,440.56,441.87,11520.0,428.2987,432.4984,428.2987,429.5722,11520.0
2022-06-17 15:00:00,442.28,444.37,440.48,444.32,15481.0,429.9708,432.0026,428.2209,431.954,15481.0
2022-06-17 15:30:00,444.29,444.5,440.97,442.09,56070.0,431.9249,432.129,428.6973,429.7861,56070.0
2022-06-21 09:30:00,447.32,452.49,446.0,448.8,7940.0,434.8705,439.8966,433.5873,436.3093,7940.0
2022-06-21 10:00:00,448.01,451.8,447.27,449.48,9602.0,435.5413,439.2258,434.8219,436.9704,9602.0
2022-06-21 10:30:00,449.43,450.03,448.34,450.03,5319.0,436.9218,437.5051,435.8621,437.5051,5319.0
2022-06-21 11:00:00,449.91,450.21,448.62,448.97,4724.0,437.3884,437.6801,436.1343,436.4746,4724.0
2022-06-21 11:30:00,449.36,450.36,448.2,448.2,5472.0,436.8538,437.8259,435.726,435.726,5472.0
2022-06-21 12:00:00,448.59,448.83,448.0,448.64,2852.0,436.1052,436.3385,435.5316,436.1538,2852.0
2022-06-21 12:30:00,448.78,449.02,447.5,449.02,7073.0,436.2899,436.5232,435.0455,436.5232,7073.0
2022-06-21 13:00:00,449.29,449.71,448.61,449.27,2710.0,436.7857,437.194,436.1246,436.7663,2710.0
2022-06-21 13:30:00,449.43,450.19,448.95,449.08,4937.0,436.9218,437.6607,436.4552,436.5815,4937.0
2022-06-21 14:00:00,448.86,449.67,448.69,449.58,3718.0,436.3677,437.1551,436.2024,437.0676,3718.0
2022-06-21 14:30:00,449.58,450.28,448.42,450.14,4783.0,437.0676,437.7481,435.9399,437.612,4783.0
2022-06-21 15:00:00,450.06,451.21,449.78,450.33,10036.0,437.5343,438.6523,437.2621,437.7968,10036.0
2022-06-21 15:30:00,450.36,451.16,448.94,449.62,27118.0,437.8259,438.6037,436.4454,437.1065,27118.0
2022-06-22 09:30:00,442.0,446.29,442.0,443.99,3645.0,429.6986,433.8692,429.6986,431.6332,3645.0
2022-06-22 10:00:00,443.31,447.02,442.22,446.9,4437.0,430.9721,434.5789,429.9125,434.4622,4437.0
2022-06-22 10:30:00,447.32,448.36,447.07,447.59,14559.0,434.8705,435.8816,434.6275,435.133,14559.0
2022-06-22 11:00:00,446.34,447.54,445.97,447.54,1800.0,433.9178,435.0844,433.5581,435.0844,1800.0
2022-06-22 11:30:00,448.06,448.7,445.57,445.6,4373.0,435.5899,436.2121,433.1692,433.1984,4373.0
2022-06-22 12:00:00,446.0,446.57,444.79,446.0,2647.0,433.5873,434.1414,432.4109,433.5873,2647.0
2022-06-22 12:30:00,446.21,446.32,444.72,446.0,8782.0,433.7914,433.8984,432.3429,433.5873,8782.0
2022-06-22 13:00:00,445.82,448.12,445.37,447.9,10163.0,433.4123,435.6483,432.9748,435.4344,10163.0
2022-06-22 13:30:00,447.37,447.67,446.48,447.35,2740.0,434.9191,435.2108,434.0539,434.8997,2740.0
2022-06-22 14:00:00,447.8,449.48,447.5,447.71,7517.0,435.3372,436.9704,435.0455,435.2497,7517.0
2022-06-22 14:30:00,448.0,448.71,446.6,448.71,6244.0,435.5316,436.2218,434.1706,436.2218,6244.0
2022-06-22 15:00:00,448.67,450.51,448.32,449.48,6525.0,436.183,437.9717,435.8427,436.9704,6525.0
2022-06-22 15:30:00,449.36,450.89,448.76,449.58,24447.0,436.8538,438.3412,436.2704,437.0676,24447.0
2022-06-23 09:30:00,450.43,452.17,448.76,448.77,3892.0,437.894,439.5855,436.2704,436.2802,3892.0
2022-06-23 10:00:00,449.79,449.79,447.05,447.79,7440.0,437.2718,437.2718,434.608,435.3274,7440.0
2022-06-23 10:30:00,448.12,450.68,448.12,450.05,2460.0,435.6483,438.137,435.6483,437.5245,2460.0
2022-06-23 11:00:00,449.76,451.36,449.57,449.72,3006.0,437.2426,438.7981,437.0579,437.2037,3006.0
2022-06-23 11:30:00,450.0,450.32,447.76,447.97,3023.0,437.4759,437.787,435.2983,435.5024,3023.0
2022-06-23 12:00:00,447.14,447.77,445.96,446.09,6571.0,434.6955,435.308,433.5484,433.6748,6571.0
2022-06-23 12:30:00,445.82,445.82,444.34,444.49,4036.0,433.4123,433.4123,431.9735,432.1193,4036.0
2022-06-23 13:00:00,444.21,444.59,442.56,442.6,6890.0,431.8471,432.2165,430.243,430.2819,6890.0
2022-06-23 13:30:00,443.13,443.18,442.43,442.51,6243.0,430.7971,430.8457,430.1166,430.1944,6243.0
2022-06-23 14:00:00,442.16,442.75,441.83,442.67,7895.0,429.8541,430.4277,429.5333,430.3499,7895.0
2022-06-23 14:30:00,442.82,443.44,442.07,442.13,8400.0,430.4958,431.0985,429.7666,429.825,8400.0
2022-06-23 15:00:00,442.12,443.93,441.46,443.7,20032.0,429.8152,431.5749,429.1736,431.3513,20032.0
2022-06-23 15:30:00,443.87,447.06,443.78,445.82,14690.0,431.5165,434.6178,431.429,433.4123,14690.0
2022-06-24 09:30:00,451.48,454.13,449.87,451.88,7993.0,438.9147,441.491,437.3496,439.3036,7993.0
2022-06-24 10:00:00,452.89,457.7,452.89,454.59,8313.0,440.2855,444.9616,440.2855,441.9382,8313.0
2022-06-24 10:30:00,455.03,458.08,454.4,457.37,1865.0,442.3659,445.3311,441.7535,444.6408,1865.0
2022-06-24 11:00:00,457.34,457.6,456.24,457.16,5151.0,444.6117,444.8644,443.5423,444.4367,5151.0
2022-06-24 11:30:00,457.21,457.48,455.4,455.85,5185.0,444.4853,444.7478,442.7256,443.1631,5185.0
2022-06-24 12:00:00,455.66,456.64,455.54,456.39,2420.0,442.9784,443.9311,442.8618,443.6881,2420.0
2022-06-24 12:30:00,456.52,456.92,456.3,456.92,2448.0,443.8145,444.2033,443.6006,444.2033,2448.0
2022-06-24 13:00:00,457.24,458.43,457.24,458.36,2101.0,444.5144,445.6713,444.5144,445.6033,2101.0
2022-06-24 13:30:00,458.27,459.78,458.27,458.69,1592.0,445.5158,446.9837,445.5158,445.9241,1592.0
2022-06-24 14:00:00,458.53,458.62,457.63,457.63,1566.0,445.7685,445.856,444.8936,444.8936,1566.0
2022-06-24 14:30:00,458.05,458.46,457.82,458.34,3870.0,445.3019,445.7005,445.0783,445.5838,3870.0
2022-06-24 15:00:00,458.47,459.13,458.16,459.13,4893.0,445.7102,446.3518,445.4088,446.3518,4893.0
2022-06-24 15:30:00,459.0,461.35,458.4,461.22,21572.0,446.2255,448.5101,445.6422,448.3837,21572.0
2022-06-27 09:30:00,461.73,463.4,459.93,459.96,4628.0,448.8795,450.503,447.1296,447.1587,4628.0
2022-06-27 10:00:00,460.2,464.24,460.2,464.13,5967.0,447.3921,451.3196,447.3921,451.2127,5967.0
2022-06-27 10:30:00,463.8,464.79,463.17,464.25,3041.0,450.8919,451.8543,450.2794,451.3293,3041.0
2022-06-27 11:00:00,463.64,466.96,463.63,465.9,3369.0,450.7363,453.9639,450.7266,452.9334,3369.0
2022-06-27 11:30:00,466.12,466.17,464.25,466.17,3716.0,453.1473,453.1959,451.3293,453.1959,3716.0
2022-06-27 12:00:00,465.43,466.81,465.22,466.81,2300.0,452.4765,453.8181,452.2723,453.8181,2300.0
2022-06-27 12:30:00,466.44,467.09,466.05,466.23,2847.0,453.4584,454.0903,453.0792,453.2542,2847.0
2022-06-27 13:00:00,466.69,466.69,464.66,465.11,2976.0,453.7014,453.7014,451.7279,452.1654,2976.0
2022-06-27 13:30:00,465.11,465.41,463.03,464.17,2103.0,452.1654,452.4571,450.1433,451.2516,2103.0
2022-06-27 14:00:00,464.08,464.48,463.69,464.22,2137.0,451.1641,451.5529,450.7849,451.3002,2137.0
2022-06-27 14:30:00,464.32,465.03,463.88,464.16,2001.0,451.3974,452.0876,450.9696,451.2418,2001.0
2022-06-27 15:00:00,464.25,465.25,463.45,465.25,1705.0,451.3293,452.3015,450.5516,452.3015,1705.0
2022-06-27 15:30:00,464.88,464.88,463.07,464.15,17283.0,451.9418,451.9418,450.1822,451.2321,17283.0
2022-06-28 09:30:00,464.89,468.99,464.89,466.93,8348.0,451.9515,455.9374,451.9515,453.9348,8348.0
2022-06-28 10:00:00,466.63,468.19,460.65,461.58,19534.0,453.6431,455.1597,447.8295,448.7337,19534.0
2022-06-28 10:30:00,461.52,464.7,460.01,464.7,8838.0,448.6753,451.7668,447.2073,451.7668,8838.0
2022-06-28 11:00:00,464.44,464.44,461.77,461.91,6219.0,451.5141,451.5141,448.9184,449.0545,6219.0
2022-06-28 11:30:00,462.31,462.31,458.55,459.88,3835.0,449.4433,449.4433,445.788,447.081,3835.0
2022-06-28 12:00:00,459.29,461.26,458.67,461.25,2359.0,446.5074,448.4226,445.9046,448.4128,2359.0
2022-06-28 12:30:00,461.13,461.13,458.17,458.41,11533.0,448.2962,448.2962,445.4186,445.6519,11533.0
2022-06-28 13:00:00,458.37,458.37,456.45,457.59,4095.0,445.613,445.613,443.7464,444.8547,4095.0
2022-06-28 13:30:00,457.88,457.99,456.94,457.2,907.0,445.1366,445.2436,444.2228,444.4756,907.0
2022-06-28 14:00:00,457.76,457.8,454.22,454.22,3999.0,445.02,445.0589,441.5785,441.5785,3999.0
2022-06-28 14:30:00,453.94,453.94,452.67,452.67,5119.0,441.3063,441.3063,440.0716,440.0716,5119.0
2022-06-28 15:00:00,452.77,453.98,451.49,453.57,9185.0,440.1688,441.3452,438.9245,440.9466,9185.0
2022-06-28 15:30:00,453.54,453.77,449.59,450.65,29214.0,440.9174,441.141,437.0773,438.1078,29214.0
2022-06-29 09:30:00,452.44,452.44,447.29,449.36,7200.0,439.848,439.848,434.8414,436.8538,7200.0
2022-06-29 10:00:00,450.07,452.7,449.07,452.7,4744.0,437.544,440.1008,436.5718,440.1008,4744.0
2022-06-29 10:30:00,453.19,453.82,451.88,452.13,4218.0,440.5772,441.1896,439.3036,439.5467,4218.0
2022-06-29 11:00:00,452.1,452.72,449.89,450.19,6948.0,439.5175,440.1202,437.369,437.6607,6948.0
2022-06-29 11:30:00,450.1,451.87,450.1,451.0,3337.0,437.5732,439.2939,437.5732,438.4481,3337.0
2022-06-29 12:00:00,451.49,451.84,449.76,449.86,2271.0,438.9245,439.2647,437.2426,437.3398,2271.0
2022-06-29 12:30:00,450.61,451.58,450.21,451.48,1350.0,438.069,439.012,437.6801,438.9147,1350.0
2022-06-29 13:00:00,451.13,451.61,450.01,450.83,4259.0,438.5745,439.0411,437.4857,438.2828,4259.0
2022-06-29 13:30:00,451.08,452.2,451.03,451.7,9426.0,438.5259,439.6147,438.4773,439.1286,9426.0
2022-06-29 14:00:00,452.37,453.03,452.36,452.7,1546.0,439.78,440.4216,439.7703,440.1008,1546.0
2022-06-29 14:30:00,453.23,453.23,451.19,451.78,3819.0,440.616,440.616,438.6328,439.2064,3819.0
2022-06-29 15:00:00,451.5,453.7,451.18,453.7,3809.0,438.9342,441.073,438.6231,441.073,3809.0
2022-06-29 15:30:00,453.31,454.6,451.77,454.1,31484.0,440.6938,441.9479,439.1967,441.4618,31484.0
2022-06-30 09:30:00,449.65,451.59,446.66,451.27,7888.0,437.1357,439.0217,434.2289,438.7106,7888.0
2022-06-30 10:00:00,449.91,452.92,449.09,451.43,6907.0,437.3884,440.3147,436.5913,438.8661,6907.0
2022-06-30 10:30:00,451.46,454.98,451.2,454.58,3290.0,438.8953,442.3173,438.6425,441.9285,3290.0
2022-06-30 11:00:00,453.99,456.01,453.46,455.51,7986.0,441.3549,443.3187,440.8396,442.8326,7986.0
2022-06-30 11:30:00,455.46,455.46,454.02,454.02,2181.0,442.784,442.784,441.3841,441.3841,2181.0
2022-06-30 12:00:00,453.81,457.32,453.81,457.31,1600.0,441.1799,444.5922,441.1799,444.5825,1600.0
2022-06-30 12:30:00,458.2,458.2,455.57,456.12,3900.0,445.4477,445.4477,442.8909,443.4256,3900.0
2022-06-30 13:00:00,455.79,456.78,454.05,456.78,3697.0,443.1048,444.0672,441.4132,444.0672,3697.0
2022-06-30 13:30:00,456.4,457.01,454.83,456.38,3680.0,443.6978,444.2908,442.1715,443.6784,3680.0
2022-06-30 14:00:00,456.49,456.68,453.97,453.98,2024.0,443.7853,443.97,441.3354,441.3452,2024.0
2022-06-30 14:30:00,455.47,455.76,453.86,454.11,4384.0,442.7937,443.0756,441.2285,441.4716,4384.0
2022-06-30 15:00:00,453.86,454.07,450.65,453.41,8264.0,441.2285,441.4327,438.1078,440.791,8264.0
2022-06-30 15:30:00,453.39,455.17,452.74,454.5,29659.0,440.7716,442.5021,440.1397,441.8507,29659.0
2022-07-01 09:30:00,455.33,459.22,453.8,458.32,7391.0,442.6576,446.4393,441.1702,445.5644,7391.0
2022-07-01 10:00:00,457.58,457.86,451.07,452.88,9972.0,444.845,445.1172,438.5162,440.2758,9972.0
2022-07-01 10:30:00,452.88,455.03,451.84,455.03,12732.0,440.2758,442.3659,439.2647,442.3659,12732.0
2022-07-01 11:00:00,454.47,456.72,453.79,455.95,9055.0,441.8215,444.0089,441.1605,443.2603,9055.0
2022-07-01 11:30:00,456.13,457.04,454.61,454.61,6315.0,443.4353,444.32,441.9576,441.9576,6315.0
2022-07-01 12:00:00,454.59,457.65,454.59,457.35,2640.0,441.9382,444.913,441.9382,444.6214,2640.0
2022-07-01 12:30:00,457.31,457.38,455.93,456.55,7512.0,444.5825,444.6505,443.2409,443.8436,7512.0
2022-07-01 13:00:00,456.2,458.56,456.2,458.56,6172.0,443.5034,445.7977,443.5034,445.7977,6172.0
2022-07-01 13:30:00,458.53,460.56,457.87,458.92,4602.0,445.7685,447.742,445.1269,446.1477,4602.0
2022-07-01 14:00:00,459.09,460.02,458.01,458.97,5111.0,446.313,447.2171,445.263,446.1963,5111.0
2022-07-01 14:30:00,458.95,460.91,458.95,460.76,2693.0,446.1768,448.0823,446.1768,447.9365,2693.0
2022-07-01 15:00:00,460.49,461.8,460.09,461.69,4233.0,447.674,448.9475,447.2851,448.8406,4233.0
2022-07-01 15:30:00,461.78,463.69,460.78,461.93,30272.0,448.9281,450.7849,447.9559,449.0739,30272.0
2022-07-05 09:30:00,454.89,456.67,451.15,451.97,9766.0,442.2298,443.9603,438.5939,439.3911,9766.0
2022-07-05 10:00:00,451.05,452.22,448.44,450.37,6380.0,438.4967,439.6342,435.9594,437.8356,6380.0
2022-07-05 10:30:00,449.24,451.61,449.19,450.65,6809.0,436.7371,439.0411,436.6885,438.1078,6809.0
2022-07-05 11:00:00,450.14,451.95,450.12,451.21,7528.0,437.612,439.3717,437.5926,438.6523,7528.0
2022-07-05 11:30:00,450.61,451.33,446.99,447.55,9519.0,438.069,438.7689,434.5497,435.0941,9519.0
2022-07-05 12:00:00,447.35,449.14,446.72,449.01,9773.0,434.8997,436.6399,434.2872,436.5135,9773.0
2022-07-05 12:30:00,448.48,449.59,448.38,449.55,17796.0,435.9982,437.0773,435.901,437.0385,17796.0
2022-07-05 13:00:00,449.72,450.26,448.95,449.71,10244.0,437.2037,437.7287,436.4552,437.194,10244.0
2022-07-05 13:30:00,449.45,451.12,449.32,450.96,7231.0,436.9412,438.5648,436.8149,438.4092,7231.0
2022-07-05 14:00:00,450.38,452.91,450.38,452.58,4632.0,437.8454,440.3049,437.8454,439.9841,4632.0
2022-07-05 14:30:00,452.61,453.96,452.5,453.25,5746.0,440.0133,441.3257,439.9064,440.6355,5746.0
2022-07-05 15:00:00,452.77,454.69,452.5,454.69,16799.0,440.1688,442.0354,439.9064,442.0354,16799.0
2022-07-05 15:30:00,454.92,455.56,453.61,455.17,38361.0,442.259,442.8812,440.9855,442.5021,38361.0
2022-07-06 09:30:00,457.12,462.83,457.12,461.49,15560.0,444.3978,449.9489,444.3978,448.6462,15560.0
2022-07-06 10:00:00,460.97,461.34,458.61,461.34,9506.0,448.1406,448.5003,445.8463,448.5003,9506.0
2022-07-06 10:30:00,462.3,462.3,459.57,460.47,9022.0,449.4336,449.4336,446.7796,447.6545,9022.0
2022-07-06 11:00:00,460.38,461.81,459.2,460.89,12965.0,447.5671,448.9573,446.4199,448.0629,12965.0
2022-07-06 11:30:00,460.33,464.21,458.76,464.13,23620.0,447.5184,451.2905,445.9921,451.2127,23620.0
2022-07-06 12:00:00,464.08,464.92,463.72,464.02,4384.0,451.1641,451.9807,450.8141,451.1057,4384.0
2022-07-06 12:30:00,464.42,464.85,463.37,464.85,5727.0,451.4946,451.9126,450.4738,451.9126,5727.0
2022-07-06 13:00:00,464.97,465.98,464.19,464.19,5439.0,452.0293,453.0112,451.271,451.271,5439.0
2022-07-06 13:30:00,463.97,467.31,463.96,467.22,8157.0,451.0571,454.3042,451.0474,454.2167,8157.0
2022-07-06 14:00:00,466.12,467.4,464.28,467.03,8812.0,453.1473,454.3917,451.3585,454.032,8812.0
2022-07-06 14:30:00,467.0,470.48,466.99,468.36,6143.0,454.0028,457.386,453.9931,455.325,6143.0
2022-07-06 15:00:00,468.52,472.25,467.39,472.15,10304.0,455.4805,459.1067,454.382,459.0095,10304.0
2022-07-06 15:30:00,472.03,472.97,468.59,470.13,43885.0,458.8928,459.8067,455.5486,457.0457,43885.0
2022-07-07 09:30:00,470.96,474.21,469.99,471.06,12013.0,457.8526,461.0121,456.9096,457.9498,12013.0
2022-07-07 10:00:00,470.98,470.98,467.35,469.91,10956.0,457.872,457.872,454.3431,456.8318,10956.0
2022-07-07 10:30:00,469.46,470.28,468.13,469.58,7909.0,456.3943,457.1915,455.1014,456.511,7909.0
2022-07-07 11:00:00,470.79,471.42,470.74,471.18,3187.0,457.6873,458.2998,457.6387,458.0665,3187.0
2022-07-07 11:30:00,470.89,471.29,469.71,471.28,4010.0,457.7845,458.1734,456.6374,458.1637,4010.0
2022-07-07 12:00:00,471.06,473.34,470.76,472.79,3914.0,457.9498,460.1664,457.6582,459.6317,3914.0
2022-07-07 12:30:00,472.63,473.37,471.27,471.27,3688.0,459.4761,460.1955,458.154,458.154,3688.0
2022-07-07 13:00:00,471.42,472.18,470.75,470.75,3159.0,458.2998,459.0386,457.6484,457.6484,3159.0
2022-07-07 13:30:00,470.98,472.06,470.81,471.78,3500.0,457.872,458.922,457.7068,458.6498,3500.0
2022-07-07 14:00:00,471.69,473.1,471.68,472.63,6123.0,458.5623,459.933,458.5526,459.4761,6123.0
2022-07-07 14:30:00,472.88,472.88,471.78,472.11,7492.0,459.7192,459.7192,458.6498,458.9706,7492.0
2022-07-07 15:00:00,471.87,472.83,471.84,472.27,9570.0,458.7373,459.6706,458.7081,459.1261,9570.0
2022-07-07 15:30:00,472.09,473.94,471.88,473.82,31662.0,458.9511,460.7497,458.747,460.633,31662.0
2022-07-08 09:30:00,474.22,476.25,469.91,471.18,11800.0,461.0219,462.9954,456.8318,458.0665,11800.0
2022-07-08 10:00:00,470.38,471.71,468.71,471.71,5099.0,457.2887,458.5817,455.6652,458.5817,5099.0
2022-07-08 10:30:00,472.97,473.88,472.69,473.16,3042.0,459.8067,460.6913,459.5344,459.9914,3042.0
2022-07-08 11:00:00,473.07,474.89,472.34,474.89,4390.0,459.9039,461.6732,459.1942,461.6732,4390.0
2022-07-08 11:30:00,474.45,474.78,473.88,474.59,1809.0,461.2455,461.5663,460.6913,461.3816,1809.0
2022-07-08 12:00:00,474.67,474.74,473.31,473.43,5823.0,461.4593,461.5274,460.1372,460.2539,5823.0
2022-07-08 12:30:00,473.41,473.41,471.04,471.33,5303.0,460.2344,460.2344,457.9304,458.2123,5303.0
2022-07-08 13:00:00,471.39,472.59,471.17,472.59,2177.0,458.2706,459.4372,458.0568,459.4372,2177.0
2022-07-08 13:30:00,472.59,474.68,472.47,473.51,3570.0,459.4372,461.4691,459.3206,460.3316,3570.0
2022-07-08 14:00:00,473.56,474.82,473.42,474.82,1601.0,460.3802,461.6052,460.2441,461.6052,1601.0
2022-07-08 14:30:00,474.85,476.17,474.32,476.17,3922.0,461.6343,462.9176,461.1191,462.9176,3922.0
2022-07-08 15:00:00,476.25,477.44,476.04,476.31,4328.0,462.9954,464.1522,462.7912,463.0537,4328.0
2022-07-08 15:30:00,476.17,476.36,474.77,475.13,23814.0,462.9176,463.1023,461.5566,461.9065,23814.0
2022-07-11 09:30:00,472.55,478.65,472.55,478.65,7469.0,459.3983,465.3286,459.3983,465.3286,7469.0
2022-07-11 10:00:00,477.78,478.07,474.45,475.47,5364.0,464.4828,464.7647,461.2455,462.2371,5364.0
2022-07-11 10:30:00,475.86,476.5,475.28,475.29,3482.0,462.6162,463.2384,462.0524,462.0621,3482.0
2022-07-11 11:00:00,475.39,477.09,475.38,475.57,5224.0,462.1593,463.812,462.1496,462.3343,5224.0
2022-07-11 11:30:00,475.39,476.66,475.3,476.01,4240.0,462.1593,463.394,462.0718,462.762,4240.0
2022-07-11 12:00:00,475.79,476.59,475.36,475.85,3603.0,462.5482,463.3259,462.1301,462.6065,3603.0
2022-07-11 12:30:00,476.64,476.78,475.7,475.7,1346.0,463.3745,463.5106,462.4607,462.4607,1346.0
2022-07-11 13:00:00,475.67,477.44,475.57,477.27,3300.0,462.4315,464.1522,462.3343,463.987,3300.0
2022-07-11 13:30:00,477.72,478.91,477.32,478.06,4100.0,464.4245,465.5813,464.0356,464.755,4100.0
2022-07-11 14:00:00,477.74,477.74,476.18,476.19,3180.0,464.4439,464.4439,462.9273,462.937,3180.0
2022-07-11 14:30:00,476.18,477.45,476.18,477.1,4247.0,462.9273,464.162,462.9273,463.8217,4247.0
2022-07-11 15:00:00,477.02,477.59,476.76,477.52,6914.0,463.7439,464.2981,463.4912,464.23,6914.0
2022-07-11 15:30:00,477.28,477.95,475.88,477.39,38239.0,463.9967,464.6481,462.6357,464.1036,38239.0
2022-07-12 09:30:00,474.44,482.41,474.15,482.41,10057.0,461.2357,468.9839,460.9538,468.9839,10057.0
2022-07-12 10:00:00,481.15,483.01,477.94,478.01,11119.0,467.759,469.5672,464.6383,464.7064,11119.0
2022-07-12 10:30:00,478.01,481.19,477.82,480.17,10432.0,464.7064,467.7979,464.5217,466.8063,10432.0
2022-07-12 11:00:00,480.06,480.71,479.09,479.22,3597.0,466.6993,467.3312,465.7563,465.8827,3597.0
2022-07-12 11:30:00,480.33,480.79,478.96,479.09,4105.0,466.9618,467.409,465.6299,465.7563,4105.0
2022-07-12 12:00:00,478.85,479.79,478.56,479.67,3586.0,465.523,466.4368,465.2411,466.3202,3586.0
2022-07-12 12:30:00,480.94,481.36,480.27,480.96,6234.0,467.5548,467.9632,466.9035,467.5743,6234.0
2022-07-12 13:00:00,481.65,481.65,479.75,480.0,5603.0,468.2451,468.2451,466.398,466.641,5603.0
2022-07-12 13:30:00,480.0,480.0,478.0,478.4,3356.0,466.641,466.641,464.6967,465.0855,3356.0
2022-07-12 14:00:00,478.26,478.62,476.57,477.9,7683.0,464.9494,465.2994,463.3065,464.5994,7683.0
2022-07-12 14:30:00,478.38,478.49,477.42,477.58,9474.0,465.0661,465.173,464.1328,464.2884,9474.0
2022-07-12 15:00:00,477.73,477.73,474.73,474.73,16048.0,464.4342,464.4342,461.5177,461.5177,16048.0
2022-07-12 15:30:00,474.73,475.03,472.35,474.05,33552.0,461.5177,461.8093,459.2039,460.8566,33552.0
2022-07-13 09:30:00,464.65,464.65,453.88,458.93,109963.0,451.7182,451.7182,441.248,446.1574,109963.0
2022-07-13 10:00:00,458.49,461.8,457.21,461.59,10580.0,445.7297,448.9475,444.4853,448.7434,10580.0
2022-07-13 10:30:00,461.13,461.97,457.94,461.1,11456.0,448.2962,449.1128,445.195,448.267,11456.0
2022-07-13 11:00:00,461.32,462.08,458.45,458.53,7905.0,448.4809,449.2197,445.6908,445.7685,7905.0
2022-07-13 11:30:00,458.76,459.99,458.64,459.31,8428.0,445.9921,447.1879,445.8755,446.5268,8428.0
2022-07-13 12:00:00,459.49,460.31,458.06,460.31,5832.0,446.7018,447.499,445.3116,447.499,5832.0
2022-07-13 12:30:00,460.56,460.66,458.24,459.13,5030.0,447.742,447.8393,445.4866,446.3518,5030.0
2022-07-13 13:00:00,459.06,460.26,457.61,458.31,11227.0,446.2838,447.4504,444.8741,445.5547,11227.0
2022-07-13 13:30:00,458.25,458.63,457.05,458.63,11443.0,445.4963,445.8658,444.3297,445.8658,11443.0
2022-07-13 14:00:00,458.27,459.04,456.16,458.1,13878.0,445.5158,446.2643,443.4645,445.3505,13878.0
2022-07-13 14:30:00,458.44,459.68,457.19,458.86,12955.0,445.681,446.8865,444.4658,446.0894,12955.0
2022-07-13 15:00:00,458.8,459.57,458.21,459.36,9912.0,446.031,446.7796,445.4574,446.5754,9912.0
2022-07-13 15:30:00,459.03,459.03,453.87,454.34,71135.0,446.2546,446.2546,441.2382,441.6952,71135.0
2022-07-14 09:30:00,445.9,447.97,442.08,442.08,22092.0,433.49,435.5024,429.7764,429.7764,22092.0
2022-07-14 10:00:00,442.02,444.41,441.63,444.2,29935.0,429.718,432.0415,429.3389,431.8374,29935.0
2022-07-14 10:30:00,444.56,449.61,444.56,449.29,7699.0,432.1873,437.0968,432.1873,436.7857,7699.0
2022-07-14 11:00:00,449.52,452.41,448.97,451.67,15060.0,437.0093,439.8189,436.4746,439.0995,15060.0
2022-07-14 11:30:00,451.81,453.09,450.31,452.0,6930.0,439.2356,440.4799,437.7773,439.4203,6930.0
2022-07-14 12:00:00,451.95,452.63,451.06,451.06,5102.0,439.3717,440.0327,438.5064,438.5064,5102.0
2022-07-14 12:30:00,451.37,451.65,448.51,450.66,5515.0,438.8078,439.08,436.0274,438.1176,5515.0
2022-07-14 13:00:00,450.56,452.96,450.24,452.36,9052.0,438.0204,440.3536,437.7093,439.7703,9052.0
2022-07-14 13:30:00,452.12,452.29,450.8,451.5,6520.0,439.5369,439.7022,438.2537,438.9342,6520.0
2022-07-14 14:00:00,451.71,454.12,451.7,453.93,6930.0,439.1383,441.4813,439.1286,441.2966,6930.0
2022-07-14 14:30:00,454.07,456.11,453.83,455.53,13118.0,441.4327,443.4159,441.1993,442.852,13118.0
2022-07-14 15:00:00,456.01,456.97,454.69,455.99,7659.0,443.3187,444.252,442.0354,443.2992,7659.0
2022-07-14 15:30:00,455.73,457.23,454.88,456.15,19464.0,443.0465,444.5047,442.2201,443.4548,19464.0
2022-07-15 09:30:00,462.97,463.56,457.53,458.91,10823.0,450.085,450.6585,444.7964,446.138,10823.0
2022-07-15 10:00:00,460.06,462.46,458.21,459.06,6799.0,447.256,449.5892,445.4574,446.2838,6799.0
2022-07-15 10:30:00,459.21,460.48,458.28,460.06,8844.0,446.4296,447.6643,445.5255,447.256,8844.0
2022-07-15 11:00:00,460.0,460.4,459.31,459.69,4419.0,447.1976,447.5865,446.5268,446.8963,4419.0
2022-07-15 11:30:00,459.61,460.42,459.3,460.31,3901.0,446.8185,447.6059,446.5171,447.499,3901.0
2022-07-15 12:00:00,460.14,460.22,459.45,459.57,2685.0,447.3337,447.4115,446.6629,446.7796,2685.0
2022-07-15 12:30:00,459.83,460.01,458.21,459.52,4951.0,447.0324,447.2073,445.4574,446.731,4951.0
2022-07-15 13:00:00,459.51,459.8,458.86,459.8,3978.0,446.7213,447.0032,446.0894,447.0032,3978.0
2022-07-15 13:30:00,459.64,459.66,456.89,456.89,5743.0,446.8476,446.8671,444.1742,444.1742,5743.0
2022-07-15 14:00:00,457.13,458.56,456.62,457.76,5239.0,444.4075,445.7977,443.9117,445.02,5239.0
2022-07-15 14:30:00,458.02,458.05,457.24,457.3,3319.0,445.2727,445.3019,444.5144,444.5728,3319.0
2022-07-15 15:00:00,457.06,457.46,455.63,456.43,11213.0,444.3394,444.7283,442.9492,443.727,11213.0
2022-07-15 15:30:00,456.32,457.76,455.78,457.46,39030.0,443.62,445.02,443.0951,444.7283,39030.0
2022-07-18 09:30:00,458.67,461.66,457.79,458.02,8496.0,445.9046,448.8114,445.0491,445.2727,8496.0
2022-07-18 10:00:00,457.32,460.18,456.61,457.8,8179.0,444.5922,447.3726,443.902,445.0589,8179.0
2022-07-18 10:30:00,457.21,458.35,456.38,457.06,11940.0,444.4853,445.5935,443.6784,444.3394,11940.0
2022-07-18 11:00:00,456.79,456.79,454.84,456.27,10916.0,444.077,444.077,442.1812,443.5714,10916.0
2022-07-18 11:30:00,456.03,457.63,455.91,457.56,11209.0,443.3381,444.8936,443.2215,444.8255,11209.0
2022-07-18 12:00:00,457.72,457.75,455.69,456.44,7324.0,444.9811,445.0102,443.0076,443.7367,7324.0
2022-07-18 12:30:00,456.69,459.05,456.58,457.84,7434.0,443.9797,446.2741,443.8728,445.0977,7434.0
2022-07-18 13:00:00,458.1,458.69,457.19,458.31,6864.0,445.3505,445.9241,444.4658,445.5547,6864.0
2022-07-18 13:30:00,458.08,458.08,454.88,455.99,7728.0,445.3311,445.3311,442.2201,443.2992,7728.0
2022-07-18 14:00:00,455.45,455.75,454.29,455.22,8714.0,442.7743,443.0659,441.6465,442.5507,8714.0
2022-07-18 14:30:00,455.34,455.94,454.51,455.13,7468.0,442.6673,443.2506,441.8604,442.4632,7468.0
2022-07-18 15:00:00,455.65,457.45,455.47,456.15,8351.0,442.9687,444.7186,442.7937,443.4548,8351.0
2022-07-18 15:30:00,455.91,456.16,452.46,453.25,32800.0,443.2215,443.4645,439.8675,440.6355,32800.0
2022-07-19 09:30:00,458.94,460.42,456.61,457.59,7733.0,446.1671,447.6059,443.902,444.8547,7733.0
2022-07-19 10:00:00,459.06,460.4,458.21,460.0,5184.0,446.2838,447.5865,445.4574,447.1976,5184.0
2022-07-19 10:30:00,460.37,462.0,459.58,461.98,6549.0,447.5573,449.142,446.7893,449.1225,6549.0
2022-07-19 11:00:00,462.28,463.51,462.23,462.98,5607.0,449.4142,450.6099,449.3656,450.0947,5607.0
2022-07-19 11:30:00,463.03,464.18,462.0,462.25,8314.0,450.1433,451.2613,449.142,449.385,8314.0
2022-07-19 12:00:00,462.14,462.14,459.24,460.96,5525.0,449.2781,449.2781,446.4588,448.1309,5525.0
2022-07-19 12:30:00,461.02,462.01,460.83,461.81,6184.0,448.1892,449.1517,448.0045,448.9573,6184.0
2022-07-19 13:00:00,461.87,462.05,460.37,460.76,5747.0,449.0156,449.1906,447.5573,447.9365,5747.0
2022-07-19 13:30:00,460.54,461.36,460.37,461.13,5967.0,447.7226,448.5198,447.5573,448.2962,5967.0
2022-07-19 14:00:00,461.74,462.91,461.44,462.81,9175.0,448.8892,450.0266,448.5975,449.9294,9175.0
2022-07-19 14:30:00,462.99,463.71,462.25,462.82,13861.0,450.1044,450.8044,449.385,449.9391,13861.0
2022-07-19 15:00:00,462.99,464.79,462.7,464.37,7919.0,450.1044,451.8543,449.8225,451.446,7919.0
2022-07-19 15:30:00,464.59,467.62,464.59,465.56,41794.0,451.6599,454.6056,451.6599,452.6029,41794.0
2022-07-20 09:30:00,466.81,467.75,465.7,465.85,6245.0,453.8181,454.7319,452.739,452.8848,6245.0
2022-07-20 10:00:00,465.58,465.8,462.62,465.72,4436.0,452.6223,452.8362,449.7447,452.7584,4436.0
2022-07-20 10:30:00,465.18,467.0,464.49,466.48,3156.0,452.2335,454.0028,451.5627,453.4973,3156.0
2022-07-20 11:00:00,467.12,468.04,466.73,467.26,3496.0,454.1195,455.0139,453.7403,454.2556,3496.0
2022-07-20 11:30:00,467.14,468.4,467.03,468.22,4784.0,454.1389,455.3638,454.032,455.1889,4784.0
2022-07-20 12:00:00,468.14,468.39,467.45,468.02,2543.0,455.1111,455.3541,454.4403,454.9944,2543.0
2022-07-20 12:30:00,467.49,468.07,465.06,466.79,4457.0,454.4792,455.043,452.1168,453.7987,4457.0
2022-07-20 13:00:00,465.49,466.44,465.13,465.86,3443.0,452.5348,453.4584,452.1849,452.8945,3443.0
2022-07-20 13:30:00,466.57,467.26,465.7,465.85,4967.0,453.5848,454.2556,452.739,452.8848,4967.0
2022-07-20 14:00:00,466.58,467.86,466.12,467.57,3157.0,453.5945,454.8389,453.1473,454.5569,3157.0
2022-07-20 14:30:00,467.7,468.49,467.37,468.49,6377.0,454.6833,455.4513,454.3625,455.4513,6377.0
2022-07-20 15:00:00,468.54,471.4,468.41,471.35,7230.0,455.4999,458.2803,455.3736,458.2317,7230.0
2022-07-20 15:30:00,471.31,472.03,470.39,471.71,31142.0,458.1929,458.8928,457.2985,458.5817,31142.0
2022-07-21 09:30:00,470.25,472.23,466.43,471.21,5643.0,457.1624,459.0872,453.4487,458.0956,5643.0
2022-07-21 10:00:00,470.46,470.87,468.14,468.62,14039.0,457.3665,457.7651,455.1111,455.5777,14039.0
2022-07-21 10:30:00,468.15,471.08,467.61,470.91,6481.0,455.1208,457.9693,454.5958,457.804,6481.0
2022-07-21 11:00:00,470.68,470.91,469.0,469.0,8090.0,457.5804,457.804,455.9471,455.9471,8090.0
2022-07-21 11:30:00,468.98,470.69,468.61,470.69,2613.0,455.9277,457.5901,455.568,457.5901,2613.0
2022-07-21 12:00:00,470.77,471.95,470.77,471.76,5633.0,457.6679,458.815,457.6679,458.6303,5633.0
2022-07-21 12:30:00,472.56,472.56,471.36,471.36,2700.0,459.4081,459.4081,458.2415,458.2415,2700.0
2022-07-21 13:00:00,471.66,471.66,470.51,470.8,3773.0,458.5331,458.5331,457.4151,457.697,3773.0
2022-07-21 13:30:00,470.23,471.21,470.06,471.0,4798.0,457.1429,458.0956,456.9776,457.8915,4798.0
2022-07-21 14:00:00,471.0,472.25,470.38,471.65,3851.0,457.8915,459.1067,457.2887,458.5234,3851.0
2022-07-21 14:30:00,471.67,471.67,469.98,471.33,4561.0,458.5428,458.5428,456.8999,458.2123,4561.0
2022-07-21 15:00:00,471.33,472.55,471.24,472.54,8177.0,458.2123,459.3983,458.1248,459.3886,8177.0
2022-07-21 15:30:00,472.57,473.45,471.82,473.21,41152.0,459.4178,460.2733,458.6887,460.04,41152.0
2022-07-22 09:30:00,475.89,476.82,473.85,475.26,11273.0,462.6454,463.5495,460.6622,462.0329,11273.0
2022-07-22 10:00:00,475.31,478.95,475.31,478.37,5858.0,462.0815,465.6202,462.0815,465.0564,5858.0
2022-07-22 10:30:00,478.0,478.81,476.33,478.76,13984.0,464.6967,465.4841,463.0731,465.4355,13984.0
2022-07-22 11:00:00,478.61,478.61,476.35,476.35,3908.0,465.2897,465.2897,463.0926,463.0926,3908.0
2022-07-22 11:30:00,476.11,476.42,474.88,475.52,5703.0,462.8593,463.1606,461.6635,462.2857,5703.0
2022-07-22 12:00:00,475.34,475.34,474.24,474.93,2415.0,462.1107,462.1107,461.0413,461.7121,2415.0
2022-07-22 12:30:00,474.96,475.34,473.84,474.32,2203.0,461.7413,462.1107,460.6524,461.1191,2203.0
2022-07-22 13:00:00,474.1,474.22,473.39,473.9,3666.0,460.9052,461.0219,460.215,460.7108,3666.0
2022-07-22 13:30:00,473.72,473.72,471.01,471.18,2466.0,460.5358,460.5358,457.9012,458.0665,2466.0
2022-07-22 14:00:00,471.66,472.06,471.1,472.01,2024.0,458.5331,458.922,457.9887,458.8734,2024.0
2022-07-22 14:30:00,471.83,473.36,471.83,473.19,3495.0,458.6984,460.1858,458.6984,460.0205,3495.0
2022-07-22 15:00:00,473.37,474.32,472.94,474.21,5872.0,460.1955,461.1191,459.7775,461.0121,5872.0
2022-07-22 15:30:00,474.19,474.54,473.23,473.89,31288.0,460.9927,461.333,460.0594,460.7011,31288.0
2022-07-25 09:30:00,473.4,476.46,471.64,475.94,4880.0,460.2247,463.1995,458.5137,462.694,4880.0
2022-07-25 10:00:00,475.79,478.55,475.07,476.73,5530.0,462.5482,465.2314,461.8482,463.462,5530.0
2022-07-25 10:30:00,476.77,476.77,475.81,476.65,2895.0,463.5009,463.5009,462.5676,463.3842,2895.0
2022-07-25 11:00:00,477.59,477.68,477.18,477.49,1464.0,464.2981,464.3856,463.8995,464.2009,1464.0
2022-07-25 11:30:00,478.18,478.42,477.61,478.42,4169.0,464.8717,465.105,464.3175,465.105,4169.0
2022-07-25 12:00:00,478.33,478.38,476.51,476.54,1226.0,465.0175,465.0661,463.2481,463.2773,1226.0
2022-07-25 12:30:00,476.63,477.87,476.63,477.72,1678.0,463.3648,464.5703,463.3648,464.4245,1678.0
2022-07-25 13:00:00,478.05,480.0,478.05,479.54,5798.0,464.7453,466.641,464.7453,466.1938,5798.0
2022-07-25 13:30:00,479.47,479.48,478.46,478.65,3895.0,466.1258,466.1355,465.1439,465.3286,3895.0
2022-07-25 14:00:00,479.03,479.92,478.82,479.35,15053.0,465.698,466.5632,465.4938,466.0091,15053.0
2022-07-25 14:30:00,479.34,480.11,478.91,479.69,10200.0,465.9994,466.7479,465.5813,466.3396,10200.0
2022-07-25 15:00:00,480.09,480.09,479.34,479.34,7048.0,466.7285,466.7285,465.9994,465.9994,7048.0
2022-07-25 15:30:00,479.39,482.48,479.03,482.48,25190.0,466.048,469.052,465.698,469.052,25190.0
2022-07-26 09:30:00,479.91,479.99,475.69,475.69,10841.0,466.5535,466.6313,462.451,462.451,10841.0
2022-07-26 10:00:00,474.65,477.0,474.65,475.89,8262.0,461.4399,463.7245,461.4399,462.6454,8262.0
2022-07-26 10:30:00,476.31,480.54,475.66,479.86,20412.0,463.0537,467.166,462.4218,466.5049,20412.0
2022-07-26 11:00:00,479.66,479.9,476.23,476.23,11918.0,466.3105,466.5438,462.9759,462.9759,11918.0
2022-07-26 11:30:00,475.97,476.54,474.59,474.59,5400.0,462.7232,463.2773,461.3816,461.3816,5400.0
2022-07-26 12:00:00,474.44,476.13,473.67,476.13,7360.0,461.2357,462.8787,460.4872,462.8787,7360.0
2022-07-26 12:30:00,475.56,476.91,475.33,476.85,5915.0,462.3246,463.637,462.101,463.5787,5915.0
2022-07-26 13:00:00,476.64,478.42,476.64,477.55,7276.0,463.3745,465.105,463.3745,464.2592,7276.0
2022-07-26 13:30:00,477.47,477.73,476.33,477.73,6778.0,464.1814,464.4342,463.0731,464.4342,6778.0
2022-07-26 14:00:00,477.63,479.25,477.42,477.61,6398.0,464.337,465.9119,464.1328,464.3175,6398.0
2022-07-26 14:30:00,477.79,478.41,477.29,478.41,3500.0,464.4925,465.0953,464.0064,465.0953,3500.0
2022-07-26 15:00:00,478.27,479.76,477.82,479.74,9643.0,464.9591,466.4077,464.5217,466.3882,9643.0
2022-07-26 15:30:00,479.6,480.16,478.72,479.05,29071.0,466.2521,466.7965,465.3966,465.7174,29071.0
2022-07-27 09:30:00,478.62,480.38,474.64,474.85,15492.0,465.2994,467.0104,461.4302,461.6343,15492.0
2022-07-27 10:00:00,474.0,476.85,472.99,476.85,15382.0,460.808,463.5787,459.8261,463.5787,15382.0
2022-07-27 10:30:00,476.38,481.09,476.38,478.92,20042.0,463.1218,467.7007,463.1218,465.5911,20042.0
2022-07-27 11:00:00,478.92,478.92,476.93,478.29,23080.0,465.5911,465.5911,463.6564,464.9786,23080.0
2022-07-27 11:30:00,478.3,478.7,475.79,475.79,8874.0,464.9883,465.3772,462.5482,462.5482,8874.0
2022-07-27 12:00:00,476.1,477.32,474.44,477.32,21878.0,462.8495,464.0356,461.2357,464.0356,21878.0
2022-07-27 12:30:00,477.53,478.74,476.97,477.25,10976.0,464.2397,465.4161,463.6953,463.9675,10976.0
2022-07-27 13:00:00,477.52,478.79,477.09,478.79,7998.0,464.23,465.4647,463.812,465.4647,7998.0
2022-07-27 13:30:00,478.12,481.02,478.08,480.36,9041.0,464.8133,467.6326,464.7744,466.991,9041.0
2022-07-27 14:00:00,479.48,480.4,478.01,480.4,5409.0,466.1355,467.0299,464.7064,467.0299,5409.0
2022-07-27 14:30:00,480.36,484.24,479.13,484.2,8843.0,466.991,470.763,465.7952,470.7241,8843.0
2022-07-27 15:00:00,484.39,489.6,483.72,489.6,17785.0,470.9088,475.9738,470.2575,475.9738,17785.0
2022-07-27 15:30:00,489.27,489.74,486.94,487.3,35176.0,475.653,476.1099,473.3879,473.7378,35176.0
2022-07-28 09:30:00,491.2,492.5,488.94,491.46,11221.0,477.5293,478.7931,475.3322,477.7821,11221.0
2022-07-28 10:00:00,491.46,492.79,490.94,492.33,15713.0,477.7821,479.075,477.2765,478.6278,15713.0
2022-07-28 10:30:00,492.39,493.1,491.0,493.06,14126.0,478.6862,479.3764,477.3349,479.3375,14126.0
2022-07-28 11:00:00,493.12,494.21,492.88,493.87,13390.0,479.3959,480.4555,479.1625,480.125,13390.0
2022-07-28 11:30:00,494.1,494.72,493.15,494.72,11274.0,480.3486,480.9513,479.425,480.9513,11274.0
2022-07-28 12:00:00,495.15,497.81,495.15,497.73,11806.0,481.3694,483.9553,481.3694,483.8776,11806.0
2022-07-28 12:30:00,497.94,500.95,497.92,500.78,20800.0,484.0817,487.0079,484.0623,486.8427,20800.0
2022-07-28 13:00:00,500.63,500.63,498.95,499.41,6894.0,486.6968,486.6968,485.0636,485.5108,6894.0
2022-07-28 13:30:00,499.73,501.75,499.73,501.75,11710.0,485.8219,487.7857,485.8219,487.7857,11710.0
2022-07-28 14:00:00,501.0,501.68,500.35,501.68,12108.0,487.0565,487.7176,486.4246,487.7176,12108.0
2022-07-28 14:30:00,501.74,502.56,501.46,502.33,10699.0,487.7759,488.5731,487.5037,488.3495,10699.0
2022-07-28 15:00:00,502.11,502.28,500.37,500.85,15431.0,488.1357,488.3009,486.4441,486.9107,15431.0
2022-07-28 15:30:00,500.85,502.92,499.95,501.5,82222.0,486.9107,488.9231,486.0358,487.5426,82222.0
2022-07-29 09:30:00,520.0,526.73,519.11,521.23,78509.0,505.5278,512.0704,504.6625,506.7235,78509.0
2022-07-29 10:00:00,520.83,533.76,520.83,533.1,34289.0,506.3347,518.9048,506.3347,518.2632,34289.0
2022-07-29 10:30:00,533.5,534.51,528.71,533.0,24477.0,518.652,519.6339,513.9953,518.1659,24477.0
2022-07-29 11:00:00,532.58,533.47,530.05,530.65,31214.0,517.7576,518.6229,515.298,515.8813,31214.0
2022-07-29 11:30:00,530.19,534.79,529.92,533.16,19869.0,515.4342,519.9061,515.1717,518.3215,19869.0
2022-07-29 12:00:00,533.28,533.93,530.19,533.59,11034.0,518.4382,519.0701,515.4342,518.7395,11034.0
2022-07-29 12:30:00,532.72,536.15,532.72,535.15,12356.0,517.8937,521.2283,517.8937,520.2561,12356.0
2022-07-29 13:00:00,534.46,534.84,532.9,534.02,13435.0,519.5853,519.9547,518.0687,519.1576,13435.0
2022-07-29 13:30:00,533.85,536.0,533.81,536.0,12658.0,518.9923,521.0825,518.9534,521.0825,12658.0
2022-07-29 14:00:00,536.31,537.24,535.15,537.06,14167.0,521.3838,522.2879,520.2561,522.113,14167.0
2022-07-29 14:30:00,537.47,541.51,537.23,541.51,12061.0,522.5115,526.4391,522.2782,526.4391,12061.0
2022-07-29 15:00:00,541.27,543.08,540.47,542.63,29533.0,526.2058,527.9654,525.428,527.5279,29533.0
2022-07-29 15:30:00,542.58,544.82,542.02,543.46,84371.0,527.4793,529.657,526.9349,528.3348,84371.0
2022-08-01 09:30:00,540.99,544.09,535.5,543.42,20368.0,525.9336,528.9473,520.5964,528.2959,20368.0
2022-08-01 10:00:00,542.49,543.61,541.04,543.61,13720.0,527.3918,528.4807,525.9822,528.4807,13720.0
2022-08-01 10:30:00,543.83,551.0,543.81,550.5,25141.0,528.6945,535.665,528.6751,535.1789,25141.0
2022-08-01 11:00:00,550.68,553.31,549.77,553.3,16486.0,535.3539,537.9107,534.4692,537.901,16486.0
2022-08-01 11:30:00,552.98,553.53,551.42,551.46,9263.0,537.5899,538.1246,536.0733,536.1122,9263.0
2022-08-01 12:00:00,551.33,552.23,549.13,551.78,9404.0,535.9858,536.8608,533.847,536.4233,9404.0
2022-08-01 12:30:00,551.37,551.97,549.75,549.86,7182.0,536.0247,536.608,534.4498,534.5567,7182.0
2022-08-01 13:00:00,549.74,549.74,547.88,549.07,11095.0,534.44,534.44,532.6318,533.7887,11095.0
2022-08-01 13:30:00,548.65,549.34,545.81,546.18,7271.0,533.3804,534.0512,530.6194,530.9791,7271.0
2022-08-01 14:00:00,545.89,548.76,545.71,548.38,5673.0,530.6972,533.4873,530.5222,533.1179,5673.0
2022-08-01 14:30:00,548.39,549.72,548.14,549.33,7717.0,533.1276,534.4206,532.8846,534.0415,7717.0
2022-08-01 15:00:00,548.96,550.75,548.64,550.35,13154.0,533.6818,535.4219,533.3707,535.0331,13154.0
2022-08-01 15:30:00,550.06,550.45,548.24,549.6,51710.0,534.7511,535.1303,532.9818,534.3039,51710.0
2022-08-02 09:30:00,550.0,550.05,540.82,543.98,9430.0,534.6928,534.7414,525.7683,528.8404,9430.0
2022-08-02 10:00:00,543.44,544.54,539.98,544.54,3669.0,528.3154,529.3848,524.9517,529.3848,3669.0
2022-08-02 10:30:00,544.68,548.94,544.57,548.7,2940.0,529.5209,533.6623,529.4139,533.429,2940.0
2022-08-02 11:00:00,548.48,549.47,547.27,547.46,9160.0,533.2151,534.1776,532.0388,532.2235,9160.0
2022-08-02 11:30:00,546.99,548.11,545.93,546.8,3739.0,531.7666,532.8554,530.7361,531.5819,3739.0
2022-08-02 12:00:00,547.02,548.69,546.75,548.62,5659.0,531.7958,533.4193,531.5333,533.3512,5659.0
2022-08-02 12:30:00,548.12,548.63,547.68,548.63,3597.0,532.8651,533.3609,532.4374,533.3609,3597.0
2022-08-02 13:00:00,548.53,548.79,544.79,544.99,5601.0,533.2637,533.5165,529.6278,529.8222,5601.0
2022-08-02 13:30:00,544.67,544.67,542.11,542.41,7434.0,529.5112,529.5112,527.0224,527.3141,7434.0
2022-08-02 14:00:00,542.15,544.73,541.84,544.73,6026.0,527.0613,529.5695,526.7599,529.5695,6026.0
2022-08-02 14:30:00,544.28,545.25,543.61,543.88,5855.0,529.132,530.075,528.4807,528.7431,5855.0
2022-08-02 15:00:00,543.97,544.09,541.83,542.66,6885.0,528.8306,528.9473,526.7502,527.5571,6885.0
2022-08-02 15:30:00,542.48,543.97,539.29,540.13,50821.0,527.3821,528.8306,524.2809,525.0975,50821.0
2022-08-03 09:30:00,541.0,541.53,535.09,537.48,14228.0,525.9433,526.4585,520.1978,522.5213,14228.0
2022-08-03 10:00:00,537.12,537.77,535.34,537.77,6717.0,522.1713,522.8032,520.4408,522.8032,6717.0
2022-08-03 10:30:00,538.37,539.82,536.55,539.26,8447.0,523.3865,524.7961,521.6171,524.2517,8447.0
2022-08-03 11:00:00,539.49,541.97,539.48,541.97,4726.0,524.4753,526.8863,524.4656,526.8863,4726.0
2022-08-03 11:30:00,541.96,543.49,541.05,543.39,6506.0,526.8766,528.364,525.9919,528.2668,6506.0
2022-08-03 12:00:00,543.31,543.66,542.24,543.2,3091.0,528.189,528.5293,527.1488,528.0821,3091.0
2022-08-03 12:30:00,543.27,544.78,542.77,544.57,4679.0,528.1501,529.6181,527.664,529.4139,4679.0
2022-08-03 13:00:00,544.41,545.07,543.39,543.64,6286.0,529.2584,529.9,528.2668,528.5098,6286.0
2022-08-03 13:30:00,544.18,544.2,542.75,542.92,4881.0,529.0348,529.0542,527.6446,527.8099,4881.0
2022-08-03 14:00:00,543.16,544.92,543.16,544.48,7366.0,528.0432,529.7542,528.0432,529.3264,7366.0
2022-08-03 14:30:00,544.48,545.53,542.62,545.24,17712.0,529.3264,530.3472,527.5182,530.0653,17712.0
2022-08-03 15:00:00,545.25,545.57,543.77,543.77,12096.0,530.075,530.3861,528.6362,528.6362,12096.0
2022-08-03 15:30:00,543.46,544.51,542.42,542.57,32093.0,528.3348,529.3556,527.3238,527.4696,32093.0
2022-08-04 09:30:00,544.66,545.58,541.27,541.63,10144.0,529.5014,530.3958,526.2058,526.5558,10144.0
2022-08-04 10:00:00,541.25,544.78,541.0,544.75,4217.0,526.1863,529.6181,525.9433,529.5889,4217.0
2022-08-04 10:30:00,545.05,545.44,543.52,544.92,2715.0,529.8806,530.2597,528.3932,529.7542,2715.0
2022-08-04 11:00:00,544.44,546.52,544.03,544.96,4045.0,529.2876,531.3097,528.889,529.7931,4045.0
2022-08-04 11:30:00,543.79,544.69,543.71,544.06,2344.0,528.6556,529.5306,528.5779,528.9181,2344.0
2022-08-04 12:00:00,544.18,545.0,544.1,544.78,500.0,529.0348,529.832,528.957,529.6181,500.0
2022-08-04 12:30:00,544.78,544.78,542.74,543.1,2482.0,529.6181,529.6181,527.6349,527.9848,2482.0
2022-08-04 13:00:00,543.2,544.47,543.2,544.05,1302.0,528.0821,529.3167,528.0821,528.9084,1302.0
2022-08-04 13:30:00,544.5,547.09,544.49,545.62,7433.0,529.3459,531.8638,529.3362,530.4347,7433.0
2022-08-04 14:00:00,545.65,545.65,544.57,545.14,3918.0,530.4639,530.4639,529.4139,529.9681,3918.0
2022-08-04 14:30:00,545.6,545.77,544.68,544.79,3100.0,530.4153,530.5805,529.5209,529.6278,3100.0
2022-08-04 15:00:00,545.22,545.66,544.84,545.26,3257.0,530.0458,530.4736,529.6764,530.0847,3257.0
2022-08-04 15:30:00,545.03,545.04,542.18,543.29,26971.0,529.8611,529.8709,527.0905,528.1696,26971.0
2022-08-05 09:30:00,537.1,542.54,537.1,541.43,6217.0,523.7671,529.072,523.7671,527.9896,6217.0
2022-08-05 10:00:00,541.76,546.31,541.76,545.65,8728.0,528.3114,532.7484,528.3114,532.1048,8728.0
2022-08-05 10:30:00,545.63,547.67,544.73,547.67,17233.0,532.0853,534.0747,531.2077,534.0747,17233.0
2022-08-05 11:00:00,547.89,549.44,547.84,548.13,9451.0,534.2892,535.8007,534.2405,534.5233,9451.0
2022-08-05 11:30:00,548.15,548.49,546.75,547.0,5405.0,534.5428,534.8743,533.1775,533.4213,5405.0
2022-08-05 12:00:00,546.98,548.22,546.96,548.19,3900.0,533.4018,534.611,533.3823,534.5818,3900.0
2022-08-05 12:30:00,548.26,550.68,548.25,550.03,4165.0,534.65,537.01,534.6403,536.3761,4165.0
2022-08-05 13:00:00,550.25,551.75,550.23,550.75,2706.0,536.5906,538.0534,536.5711,537.0782,2706.0
2022-08-05 13:30:00,551.04,552.09,550.67,550.87,9297.0,537.361,538.385,537.0002,537.1952,9297.0
2022-08-05 14:00:00,550.62,553.49,550.32,552.65,7624.0,536.9514,539.7502,536.6589,538.9311,7624.0
2022-08-05 14:30:00,552.75,555.37,552.75,553.69,12079.0,539.0286,541.5835,539.0286,539.9452,12079.0
2022-08-05 15:00:00,554.27,555.91,554.27,555.28,8988.0,540.5108,542.1101,540.5108,541.4958,8988.0
2022-08-05 15:30:00,555.07,556.44,553.61,556.44,42278.0,541.291,542.627,539.8672,542.627,42278.0
2022-08-08 09:30:00,559.95,562.62,559.75,561.48,8580.0,546.0498,548.6536,545.8548,547.5419,8580.0
2022-08-08 10:00:00,562.19,563.33,557.81,560.59,9935.0,548.2342,549.3459,543.963,546.674,9935.0
2022-08-08 10:30:00,561.28,564.03,560.94,564.03,3103.0,547.3468,550.0286,547.0153,550.0286,3103.0
2022-08-08 11:00:00,563.3,563.92,561.06,561.22,6231.0,549.3167,549.9213,547.1323,547.2883,6231.0
2022-08-08 11:30:00,561.14,562.05,559.01,561.1,5534.0,547.2103,548.0977,545.1332,547.1713,5534.0
2022-08-08 12:00:00,561.55,561.55,559.03,560.87,5099.0,547.6101,547.6101,545.1527,546.947,5099.0
2022-08-08 12:30:00,560.99,561.7,559.5,560.59,3729.0,547.064,547.7564,545.611,546.674,3729.0
2022-08-08 13:00:00,560.83,561.85,560.57,560.59,2028.0,546.908,547.9027,546.6545,546.674,2028.0
2022-08-08 13:30:00,560.32,560.64,559.68,560.39,2089.0,546.4107,546.7227,545.7865,546.4789,2089.0
2022-08-08 14:00:00,560.13,560.55,559.34,559.61,2637.0,546.2254,546.6349,545.455,545.7183,2637.0
2022-08-08 14:30:00,560.11,561.55,559.76,560.77,4085.0,546.2059,547.6101,545.8646,546.8495,4085.0
2022-08-08 15:00:00,561.16,561.38,560.48,560.79,3344.0,547.2298,547.4443,546.5667,546.869,3344.0
2022-08-08 15:30:00,560.67,563.05,560.49,562.26,22037.0,546.752,549.0729,546.5764,548.3025,22037.0
2022-08-09 09:30:00,560.0,561.21,558.85,561.21,14338.0,546.0986,547.2786,544.9771,547.2786,14338.0
2022-08-09 10:00:00,560.89,564.18,560.05,564.18,8595.0,546.9665,550.1748,546.1474,550.1748,8595.0
2022-08-09 10:30:00,564.18,566.31,562.51,562.81,4219.0,550.1748,552.252,548.5463,548.8388,4219.0
2022-08-09 11:00:00,561.36,564.31,560.18,562.62,4832.0,547.4248,550.3016,546.2741,548.6536,4832.0
2022-08-09 11:30:00,563.08,563.34,562.0,562.55,4373.0,549.1021,549.3557,548.049,548.5853,4373.0
2022-08-09 12:00:00,562.25,564.12,562.0,562.0,6522.0,548.2927,550.1163,548.049,548.049,6522.0
2022-08-09 12:30:00,562.52,562.52,560.99,561.74,2801.0,548.556,548.556,547.064,547.7954,2801.0
2022-08-09 13:00:00,561.58,561.58,560.17,560.17,3042.0,547.6394,547.6394,546.2644,546.2644,3042.0
2022-08-09 13:30:00,560.57,561.09,559.74,560.76,5044.0,546.6545,547.1615,545.8451,546.8397,5044.0
2022-08-09 14:00:00,561.77,561.77,559.55,559.55,2705.0,547.8247,547.8247,545.6598,545.6598,2705.0
2022-08-09 14:30:00,559.51,561.08,558.98,560.81,4706.0,545.6208,547.1518,545.1039,546.8885,4706.0
2022-08-09 15:00:00,560.75,560.75,559.4,559.4,3932.0,546.83,546.83,545.5135,545.5135,3932.0
2022-08-09 15:30:00,558.94,558.94,557.3,557.97,28888.0,545.0649,545.0649,543.4656,544.119,28888.0
2022-08-10 09:30:00,567.15,569.75,565.69,569.75,9313.0,553.0711,555.6066,551.6474,555.6066,9313.0
2022-08-10 10:00:00,569.63,569.63,567.82,568.18,3861.0,555.4895,555.4895,553.7245,554.0755,3861.0
2022-08-10 10:30:00,567.56,567.56,566.51,567.03,801.0,553.4709,553.4709,552.447,552.9541,801.0
2022-08-10 11:00:00,567.42,568.08,565.31,565.83,4196.0,553.3344,553.978,551.2768,551.7839,4196.0
2022-08-10 11:30:00,566.21,566.38,565.17,565.91,2660.0,552.1544,552.3202,551.1403,551.8619,2660.0
2022-08-10 12:00:00,566.13,567.03,564.96,565.43,3639.0,552.0764,552.9541,550.9355,551.3938,3639.0
2022-08-10 12:30:00,565.47,566.93,564.02,564.3,20518.0,551.4328,552.8566,550.0188,550.2919,20518.0
2022-08-10 13:00:00,564.34,564.67,563.47,563.94,7304.0,550.3309,550.6527,549.4825,549.9408,7304.0
2022-08-10 13:30:00,564.34,566.41,564.3,565.99,2473.0,550.3309,552.3495,550.2919,551.9399,2473.0
2022-08-10 14:00:00,565.83,566.32,564.45,564.45,3887.0,551.7839,552.2617,550.4381,550.4381,3887.0
2022-08-10 14:30:00,564.61,565.36,564.51,564.9,3674.0,550.5942,551.3255,550.4966,550.877,3674.0
2022-08-10 15:00:00,564.49,565.06,564.12,564.56,5534.0,550.4771,551.033,550.1163,550.5454,5534.0
2022-08-10 15:30:00,564.46,566.11,564.01,564.71,29023.0,550.4479,552.0569,550.0091,550.6917,29023.0
2022-08-11 09:30:00,567.51,569.4,566.69,567.71,6392.0,553.4222,555.2653,552.6225,553.6172,6392.0
2022-08-11 10:00:00,567.27,570.64,567.07,570.55,4957.0,553.1881,556.4745,552.9931,556.3867,4957.0
2022-08-11 10:30:00,571.05,571.83,568.32,568.32,6950.0,556.8743,557.6349,554.2121,554.2121,6950.0
2022-08-11 11:00:00,568.74,568.74,566.58,566.83,3904.0,554.6216,554.6216,552.5153,552.7591,3904.0
2022-08-11 11:30:00,567.18,568.43,567.18,567.6,6211.0,553.1004,554.3193,553.1004,553.5099,6211.0
2022-08-11 12:00:00,567.87,568.29,567.43,567.43,3559.0,553.7732,554.1828,553.3442,553.3442,3559.0
2022-08-11 12:30:00,567.28,568.48,566.74,567.69,4382.0,553.1979,554.3681,552.6713,553.5977,4382.0
2022-08-11 13:00:00,567.7,568.25,566.96,566.96,3874.0,553.6075,554.1438,552.8858,552.8858,3874.0
2022-08-11 13:30:00,567.38,568.77,567.34,568.77,5300.0,553.2954,554.6509,553.2564,554.6509,5300.0
2022-08-11 14:00:00,568.69,569.0,568.18,568.51,2868.0,554.5729,554.8752,554.0755,554.3973,2868.0
2022-08-11 14:30:00,567.8,567.93,566.7,567.93,4081.0,553.705,553.8317,552.6323,553.8317,4081.0
2022-08-11 15:00:00,567.47,567.52,566.2,566.88,9058.0,553.3832,553.4319,552.1447,552.8078,9058.0
2022-08-11 15:30:00,566.86,567.46,565.65,566.17,18574.0,552.7883,553.3734,551.6083,552.1154,18574.0
2022-08-12 09:30:00,567.0,573.04,567.0,572.71,5898.0,552.9248,558.8149,552.9248,558.4931,5898.0
2022-08-12 10:00:00,572.68,574.3,571.25,571.55,5153.0,558.4638,560.0436,557.0693,557.3619,5153.0
2022-08-12 10:30:00,572.5,573.41,571.63,573.41,3629.0,558.2883,559.1757,557.4399,559.1757,3629.0
2022-08-12 11:00:00,573.86,576.29,573.75,576.07,5304.0,559.6145,561.9842,559.5073,561.7697,5304.0
2022-08-12 11:30:00,575.62,575.7,573.15,575.19,9002.0,561.3309,561.4089,558.9222,560.9115,9002.0
2022-08-12 12:00:00,575.43,577.59,575.43,577.25,3994.0,561.1456,563.2519,561.1456,562.9204,3994.0
2022-08-12 12:30:00,577.3,578.83,577.3,577.68,7375.0,562.9691,564.4612,562.9691,563.3397,7375.0
2022-08-12 13:00:00,577.75,578.0,576.91,577.05,1800.0,563.408,563.6518,562.5888,562.7254,1800.0
2022-08-12 13:30:00,577.71,579.4,577.47,578.85,6931.0,563.369,565.017,563.1349,564.4807,6931.0
2022-08-12 14:00:00,579.05,579.05,577.03,577.04,2683.0,564.6757,564.6757,562.7058,562.7156,2683.0
2022-08-12 14:30:00,577.96,579.12,577.82,578.9,3793.0,563.6128,564.744,563.4762,564.5294,3793.0
2022-08-12 15:00:00,579.01,579.48,578.14,578.57,4061.0,564.6367,565.095,563.7883,564.2076,4061.0
2022-08-12 15:30:00,578.63,580.26,578.62,579.47,22316.0,564.2661,565.8557,564.2564,565.0853,22316.0
2022-08-15 09:30:00,574.34,585.53,573.56,585.53,15784.0,560.0826,570.9948,559.322,570.9948,15784.0
2022-08-15 10:00:00,585.65,586.22,582.65,582.65,9909.0,571.1119,571.6677,568.1863,568.1863,9909.0
2022-08-15 10:30:00,583.2,583.2,581.0,581.11,5546.0,568.7227,568.7227,566.5773,566.6846,5546.0
2022-08-15 11:00:00,580.01,580.02,577.82,579.38,3243.0,565.6119,565.6216,563.4762,564.9975,3243.0
2022-08-15 11:30:00,580.5,582.01,580.5,582.0,908.0,566.0897,567.5622,566.0897,567.5525,908.0
2022-08-15 12:00:00,582.93,584.78,582.92,584.77,1335.0,568.4594,570.2635,568.4496,570.2537,1335.0
2022-08-15 12:30:00,584.94,585.51,584.52,585.51,2100.0,570.4195,570.9753,570.0099,570.9753,2100.0
2022-08-15 13:00:00,585.49,585.62,584.36,584.36,3182.0,570.9558,571.0826,569.8539,569.8539,3182.0
2022-08-15 13:30:00,584.27,588.06,584.26,588.04,15101.0,569.7661,573.462,569.7564,573.4425,15101.0
2022-08-15 14:00:00,588.05,588.43,584.04,584.26,6006.0,573.4523,573.8229,569.5418,569.7564,6006.0
2022-08-15 14:30:00,584.3,585.02,583.33,583.77,4183.0,569.7954,570.4975,568.8495,569.2785,4183.0
2022-08-15 15:00:00,583.43,583.43,581.02,581.22,8117.0,568.947,568.947,566.5968,566.7918,8117.0
2022-08-15 15:30:00,581.34,583.78,581.1,583.23,15686.0,566.9089,569.2883,566.6748,568.7519,15686.0
2022-08-16 09:30:00,580.13,587.29,580.13,587.29,6481.0,565.7289,572.7112,565.7289,572.7112,6481.0
2022-08-16 10:00:00,586.99,586.99,584.64,585.45,3350.0,572.4186,572.4186,570.1269,570.9168,3350.0
2022-08-16 10:30:00,585.45,585.64,583.14,584.61,4224.0,570.9168,571.1021,568.6642,570.0977,4224.0
2022-08-16 11:00:00,584.62,586.85,584.3,586.85,3622.0,570.1074,572.2821,569.7954,572.2821,3622.0
2022-08-16 11:30:00,586.56,588.2,586.56,587.94,2600.0,571.9993,573.5986,571.9993,573.345,2600.0
2022-08-16 12:00:00,587.77,588.23,586.74,586.74,2709.0,573.1792,573.6278,572.1748,572.1748,2709.0
2022-08-16 12:30:00,587.07,587.41,586.46,586.79,2246.0,572.4966,572.8282,571.9018,572.2236,2246.0
2022-08-16 13:00:00,586.46,588.55,586.31,588.55,1896.0,571.9018,573.9399,571.7555,573.9399,1896.0
2022-08-16 13:30:00,588.01,588.5,587.05,588.5,8991.0,573.4133,573.8911,572.4771,573.8911,8991.0
2022-08-16 14:00:00,588.5,588.62,586.93,587.5,2755.0,573.8911,574.0081,572.3601,572.9159,2755.0
2022-08-16 14:30:00,586.69,586.69,583.25,584.06,4200.0,572.1261,572.1261,568.7714,569.5613,4200.0
2022-08-16 15:00:00,583.48,584.67,582.61,584.67,5366.0,568.9957,570.1562,568.1473,570.1562,5366.0
2022-08-16 15:30:00,584.8,585.55,583.75,584.16,10731.0,570.283,571.0143,569.259,569.6589,10731.0
2022-08-17 09:30:00,579.63,585.44,578.11,585.44,11558.0,565.2413,570.9071,563.759,570.9071,11558.0
2022-08-17 10:00:00,585.92,586.58,584.72,586.07,9461.0,571.3752,572.0188,570.205,571.5214,9461.0
2022-08-17 10:30:00,585.95,586.19,584.23,584.68,8185.0,571.4044,571.6385,569.7271,570.1659,8185.0
2022-08-17 11:00:00,584.99,586.89,584.98,586.89,4922.0,570.4683,572.3211,570.4585,572.3211,4922.0
2022-08-17 11:30:00,587.0,587.36,585.08,585.08,5169.0,572.4284,572.7794,570.556,570.556,5169.0
2022-08-17 12:00:00,584.29,584.69,582.66,584.61,2301.0,569.7856,570.1757,568.1961,570.0977,2301.0
2022-08-17 12:30:00,585.12,585.4,584.23,585.4,3829.0,570.595,570.8681,569.7271,570.8681,3829.0
2022-08-17 13:00:00,585.24,585.24,583.57,583.83,3501.0,570.712,570.712,569.0835,569.337,3501.0
2022-08-17 13:30:00,583.84,584.65,582.84,584.34,4719.0,569.3468,570.1367,568.3716,569.8344,4719.0
2022-08-17 14:00:00,585.06,587.14,584.25,586.67,7642.0,570.5365,572.5649,569.7466,572.1065,7642.0
2022-08-17 14:30:00,587.21,587.32,584.86,585.66,3305.0,572.6331,572.7404,570.3415,571.1216,3305.0
2022-08-17 15:00:00,585.36,586.72,584.34,584.5,6208.0,570.8291,572.1553,569.8344,569.9904,6208.0
2022-08-17 15:30:00,584.14,585.92,583.24,583.65,33641.0,569.6394,571.3752,568.7617,569.1615,33641.0
2022-08-18 09:30:00,585.98,587.98,582.62,587.17,8841.0,571.4337,573.384,568.1571,572.5941,8841.0
2022-08-18 10:00:00,586.89,586.9,584.37,585.88,15797.0,572.3211,572.3308,569.8636,571.3362,15797.0
2022-08-18 10:30:00,585.85,588.36,585.74,585.8,8481.0,571.3069,573.7546,571.1996,571.2581,8481.0
2022-08-18 11:00:00,586.61,587.31,585.57,585.81,4395.0,572.048,572.7307,571.0339,571.2679,4395.0
2022-08-18 11:30:00,586.11,587.16,586.01,586.4,1200.0,571.5604,572.5844,571.4629,571.8432,1200.0
2022-08-18 12:00:00,586.25,587.07,583.51,583.75,10276.0,571.697,572.4966,569.025,569.259,10276.0
2022-08-18 12:30:00,583.5,584.76,583.5,584.0,3263.0,569.0152,570.244,569.0152,569.5028,3263.0
2022-08-18 13:00:00,583.7,584.81,583.7,584.64,3530.0,569.2103,570.2927,569.2103,570.1269,3530.0
2022-08-18 13:30:00,584.44,585.55,584.03,584.68,4375.0,569.9319,571.0143,569.5321,570.1659,4375.0
2022-08-18 14:00:00,584.71,584.71,583.72,584.26,6255.0,570.1952,570.1952,569.2298,569.7564,6255.0
2022-08-18 14:30:00,584.06,585.25,583.25,584.87,5828.0,569.5613,570.7218,568.7714,570.3512,5828.0
2022-08-18 15:00:00,584.42,586.19,584.42,585.97,10061.0,569.9124,571.6385,569.9124,571.4239,10061.0
2022-08-18 15:30:00,585.83,586.76,584.84,585.07,18800.0,571.2874,572.1943,570.322,570.5463,18800.0
2022-08-19 09:30:00,584.09,584.58,579.11,581.08,16989.0,569.5906,570.0684,564.7342,566.6553,16989.0
2022-08-19 10:00:00,580.48,582.2,579.78,582.2,2806.0,566.0702,567.7475,565.3876,567.7475,2806.0
2022-08-19 10:30:00,583.39,583.39,581.15,581.8,2499.0,568.908,568.908,566.7236,567.3574,2499.0
2022-08-19 11:00:00,581.43,582.21,581.06,581.49,2574.0,566.9966,567.7573,566.6358,567.0551,2574.0
2022-08-19 11:30:00,581.69,581.69,581.09,581.67,1366.0,567.2502,567.2502,566.6651,567.2307,1366.0
2022-08-19 12:00:00,580.92,581.51,580.76,581.44,1230.0,566.4993,567.0746,566.3433,567.0064,1230.0
2022-08-19 12:30:00,582.01,582.72,582.01,582.51,1565.0,567.5622,568.2546,567.5622,568.0498,1565.0
2022-08-19 13:00:00,582.26,582.99,582.24,582.57,1156.0,567.806,568.5179,567.7865,568.1083,1156.0
2022-08-19 13:30:00,582.51,582.51,582.0,582.35,1665.0,568.0498,568.0498,567.5525,567.8938,1665.0
2022-08-19 14:00:00,582.49,583.74,582.14,582.69,3252.0,568.0303,569.2493,567.689,568.2253,3252.0
2022-08-19 14:30:00,582.67,582.76,581.46,581.5,2064.0,568.2058,568.2936,567.0259,567.0649,2064.0
2022-08-19 15:00:00,581.84,582.36,580.86,582.2,2691.0,567.3964,567.9035,566.4408,567.7475,2691.0
2022-08-19 15:30:00,581.98,584.52,580.79,583.92,20239.0,567.533,570.0099,566.3725,569.4248,20239.0
2022-08-22 09:30:00,577.73,579.39,575.78,579.21,11527.0,563.3885,565.0073,561.4869,564.8317,11527.0
2022-08-22 10:00:00,579.2,579.51,578.39,579.49,7399.0,564.822,565.1243,564.0321,565.1048,7399.0
2022-08-22 10:30:00,579.67,580.46,578.42,578.42,2577.0,565.2803,566.0507,564.0613,564.0613,2577.0
2022-08-22 11:00:00,578.3,578.52,576.49,576.85,3103.0,563.9443,564.1589,562.1793,562.5303,3103.0
2022-08-22 11:30:00,576.77,578.39,575.95,577.59,3905.0,562.4523,564.0321,561.6527,563.2519,3905.0
2022-08-22 12:00:00,577.98,578.08,575.21,575.84,5800.0,563.6323,563.7298,560.931,561.5454,5800.0
2022-08-22 12:30:00,575.55,576.41,572.03,572.17,9424.0,561.2626,562.1012,557.83,557.9665,9424.0
2022-08-22 13:00:00,572.16,573.39,571.66,572.3,7186.0,557.9567,559.1562,557.4692,558.0933,7186.0
2022-08-22 13:30:00,572.04,573.63,571.66,573.62,6351.0,557.8397,559.3903,557.4692,559.3805,6351.0
2022-08-22 14:00:00,573.42,573.71,572.33,572.96,2488.0,559.1855,559.4683,558.1225,558.7369,2488.0
2022-08-22 14:30:00,573.29,574.37,573.28,573.55,2687.0,559.0587,560.1119,559.0489,559.3122,2687.0
2022-08-22 15:00:00,574.22,575.2,574.06,574.26,3124.0,559.9656,560.9213,559.8096,560.0046,3124.0
2022-08-22 15:30:00,574.79,574.79,571.61,572.29,24525.0,560.5215,560.5215,557.4204,558.0835,24525.0
2022-08-23 09:30:00,571.18,578.98,571.18,578.61,7121.0,557.0011,564.6074,557.0011,564.2466,7121.0
2022-08-23 10:00:00,576.42,578.86,576.41,576.42,4780.0,562.111,564.4904,562.1012,562.111,4780.0
2022-08-23 10:30:00,577.01,578.34,576.54,576.54,5674.0,562.6863,563.9833,562.228,562.228,5674.0
2022-08-23 11:00:00,576.36,576.47,574.7,575.89,3780.0,562.0525,562.1598,560.4337,561.5941,3780.0
2022-08-23 11:30:00,576.18,576.6,575.11,576.6,1602.0,561.8769,562.2865,560.8335,562.2865,1602.0
2022-08-23 12:00:00,575.93,577.81,575.53,575.53,1803.0,561.6332,563.4665,561.2431,561.2431,1803.0
2022-08-23 12:30:00,575.34,577.09,575.34,577.04,1360.0,561.0578,562.7644,561.0578,562.7156,1360.0
2022-08-23 13:00:00,576.95,577.71,576.95,577.67,1300.0,562.6278,563.369,562.6278,563.33,1300.0
2022-08-23 13:30:00,577.49,577.73,574.74,575.37,3534.0,563.1544,563.3885,560.4727,561.0871,3534.0
2022-08-23 14:00:00,574.77,576.53,574.77,576.41,2573.0,560.502,562.2183,560.502,562.1012,2573.0
2022-08-23 14:30:00,576.43,577.18,575.69,576.98,4590.0,562.1207,562.8521,561.3991,562.6571,4590.0
2022-08-23 15:00:00,576.94,579.66,576.58,579.0,10186.0,562.6181,565.2706,562.267,564.6269,10186.0
2022-08-23 15:30:00,578.84,578.87,576.09,576.74,13389.0,564.4709,564.5002,561.7892,562.423,13389.0
2022-08-24 09:30:00,577.97,578.33,575.2,575.86,3646.0,563.6225,563.9736,560.9213,561.5649,3646.0
2022-08-24 10:00:00,575.96,578.3,574.97,578.3,3574.0,561.6624,563.9443,560.697,563.9443,3574.0
2022-08-24 10:30:00,576.91,577.11,575.64,576.4,3754.0,562.5888,562.7839,561.3504,562.0915,3754.0
2022-08-24 11:00:00,576.51,577.71,575.49,577.49,975.0,562.1988,563.369,561.2041,563.1544,975.0
2022-08-24 11:30:00,577.78,578.98,577.78,578.43,3891.0,563.4372,564.6074,563.4372,564.0711,3891.0
2022-08-24 12:00:00,578.43,578.43,576.77,576.77,1000.0,564.0711,564.0711,562.4523,562.4523,1000.0
2022-08-24 12:30:00,576.27,576.36,574.63,575.02,2861.0,561.9647,562.0525,560.3654,560.7457,2861.0
2022-08-24 13:00:00,574.69,575.98,574.68,575.62,10037.0,560.4239,561.6819,560.4142,561.3309,10037.0
2022-08-24 13:30:00,574.94,576.01,574.77,575.27,5451.0,560.6677,561.7112,560.502,560.9895,5451.0
2022-08-24 14:00:00,575.49,576.34,575.42,576.08,4392.0,561.2041,562.033,561.1358,561.7794,4392.0
2022-08-24 14:30:00,575.75,576.33,574.19,576.33,14958.0,561.4576,562.0232,559.9363,562.0232,14958.0
2022-08-24 15:00:00,576.63,578.01,576.62,577.51,5183.0,562.3158,563.6615,562.306,563.1739,5183.0
2022-08-24 15:30:00,577.72,579.28,577.46,579.05,31830.0,563.3787,564.9,563.1252,564.6757,31830.0
2022-08-25 09:30:00,579.98,582.51,579.7,582.5,2151.0,565.5826,568.0498,565.3096,568.0401,2151.0
2022-08-25 10:00:00,583.96,583.99,581.83,583.99,1825.0,569.4638,569.4931,567.3867,569.4931,1825.0
2022-08-25 10:30:00,583.75,584.27,581.93,581.94,3002.0,569.259,569.7661,567.4842,567.494,3002.0
2022-08-25 11:00:00,582.35,582.92,580.77,581.42,3122.0,567.8938,568.4496,566.353,566.9869,3122.0
2022-08-25 11:30:00,581.42,581.42,580.18,580.76,1100.0,566.9869,566.9869,565.7777,566.3433,1100.0
2022-08-25 12:00:00,581.23,581.54,579.96,580.56,9309.0,566.8016,567.1039,565.5631,566.1482,9309.0
2022-08-25 12:30:00,580.61,580.75,576.98,578.86,5818.0,566.197,566.3335,562.6571,564.4904,5818.0
2022-08-25 13:00:00,579.15,579.24,576.73,578.96,6631.0,564.7732,564.861,562.4133,564.5879,6631.0
2022-08-25 13:30:00,580.39,580.56,578.42,579.52,4086.0,565.9824,566.1482,564.0613,565.134,4086.0
2022-08-25 14:00:00,579.08,579.77,577.41,579.71,5398.0,564.705,565.3778,563.0764,565.3193,5398.0
2022-08-25 14:30:00,579.75,580.16,579.3,579.74,3920.0,565.3583,565.7582,564.9195,565.3486,3920.0
2022-08-25 15:00:00,579.93,581.58,579.93,581.51,2976.0,565.5339,567.1429,565.5339,567.0746,2976.0
2022-08-25 15:30:00,582.04,583.69,581.9,583.54,14289.0,567.5915,569.2005,567.455,569.0542,14289.0
2022-08-26 09:30:00,582.68,584.36,581.42,584.28,4758.0,568.2156,569.8539,566.9869,569.7759,4758.0
2022-08-26 10:00:00,580.8,582.3,576.8,578.19,6207.0,566.3823,567.845,562.4816,563.8371,6207.0
2022-08-26 10:30:00,577.38,577.78,575.96,576.83,4221.0,563.0472,563.4372,561.6624,562.5108,4221.0
2022-08-26 11:00:00,576.02,576.89,572.48,572.71,3045.0,561.7209,562.5693,558.2688,558.4931,3045.0
2022-08-26 11:30:00,574.05,574.98,572.97,574.07,3809.0,559.7998,560.7067,558.7466,559.8193,3809.0
2022-08-26 12:00:00,574.05,574.06,571.46,572.21,4158.0,559.7998,559.8096,557.2741,558.0055,4158.0
2022-08-26 12:30:00,572.06,572.97,570.25,572.02,4658.0,557.8592,558.7466,556.0942,557.8202,4658.0
2022-08-26 13:00:00,572.18,572.24,571.26,571.79,1735.0,557.9762,558.0348,557.0791,557.5959,1735.0
2022-08-26 13:30:00,571.77,571.81,569.53,569.85,3351.0,557.5764,557.6154,555.392,555.7041,3351.0
2022-08-26 14:00:00,570.01,571.04,568.38,568.6,2500.0,555.8601,556.8645,554.2706,554.4851,2500.0
2022-08-26 14:30:00,568.55,569.46,568.33,568.33,5259.0,554.4364,555.3238,554.2218,554.2218,5259.0
2022-08-26 15:00:00,568.15,568.15,565.91,567.91,16037.0,554.0463,554.0463,551.8619,553.8122,16037.0
2022-08-26 15:30:00,567.7,567.71,565.98,566.56,30611.0,553.6075,553.6172,551.9302,552.4958,30611.0
2022-08-29 09:30:00,560.16,564.02,558.67,562.32,11736.0,546.2546,550.0188,544.8016,548.361,11736.0
2022-08-29 10:00:00,562.11,563.99,560.26,563.79,4410.0,548.1562,549.9896,546.3521,549.7945,4410.0
2022-08-29 10:30:00,563.78,563.78,562.56,562.77,2800.0,549.7848,549.7848,548.5951,548.7998,2800.0
2022-08-29 11:00:00,562.95,564.6,562.85,564.25,2574.0,548.9754,550.5844,548.8779,550.2431,2574.0
2022-08-29 11:30:00,564.94,565.62,563.8,565.05,1863.0,550.916,551.5791,549.8043,551.0232,1863.0
2022-08-29 12:00:00,565.5,567.98,565.48,567.98,2359.0,551.4621,553.8805,551.4426,553.8805,2359.0
2022-08-29 12:30:00,567.59,568.54,567.08,568.41,2328.0,553.5002,554.4266,553.0028,554.2998,2328.0
2022-08-29 13:00:00,568.72,568.92,566.75,567.72,2065.0,554.6021,554.7972,552.681,553.627,2065.0
2022-08-29 13:30:00,567.81,569.21,567.62,568.68,4010.0,553.7147,555.08,553.5294,554.5631,4010.0
2022-08-29 14:00:00,568.75,568.75,565.5,566.99,3073.0,554.6314,554.6314,551.4621,552.9151,3073.0
2022-08-29 14:30:00,566.99,569.09,566.99,567.65,3200.0,552.9151,554.963,552.9151,553.5587,3200.0
2022-08-29 15:00:00,568.31,568.57,565.17,565.83,6393.0,554.2023,554.4559,551.1403,551.7839,6393.0
2022-08-29 15:30:00,565.59,567.59,565.06,565.45,32415.0,551.5498,553.5002,551.033,551.4133,32415.0
2022-08-30 09:30:00,562.32,562.76,558.11,558.66,12059.0,548.361,548.7901,544.2555,544.7919,12059.0
2022-08-30 10:00:00,558.81,559.67,554.57,557.23,11096.0,544.9381,545.7768,540.8034,543.3974,11096.0
2022-08-30 10:30:00,557.06,557.06,550.14,552.09,17816.0,543.2316,543.2316,536.4834,538.385,17816.0
2022-08-30 11:00:00,551.9,556.47,551.9,556.47,8636.0,538.1997,542.6562,538.1997,542.6562,8636.0
2022-08-30 11:30:00,556.49,556.49,554.04,555.23,1831.0,542.6757,542.6757,540.2866,541.447,1831.0
2022-08-30 12:00:00,555.41,557.97,554.86,555.86,8024.0,541.6225,544.119,541.0862,542.0614,8024.0
2022-08-30 12:30:00,554.91,555.61,553.94,555.37,4800.0,541.135,541.8176,540.189,541.5835,4800.0
2022-08-30 13:00:00,555.76,556.52,555.06,555.7,2247.0,541.9639,542.705,541.2812,541.9053,2247.0
2022-08-30 13:30:00,555.79,556.54,554.13,555.71,3993.0,541.9931,542.7245,540.3743,541.9151,3993.0
2022-08-30 14:00:00,555.45,556.83,555.44,555.76,2650.0,541.6615,543.0073,541.6518,541.9639,2650.0
2022-08-30 14:30:00,556.18,556.48,554.67,555.93,4231.0,542.3734,542.666,540.9009,542.1296,4231.0
2022-08-30 15:00:00,556.09,559.23,556.08,559.0,13345.0,542.2857,545.3477,542.2759,545.1234,13345.0
2022-08-30 15:30:00,558.81,559.39,555.47,556.19,46339.0,544.9381,545.5037,541.6811,542.3832,46339.0
2022-08-31 09:30:00,555.81,560.46,555.0,556.66,7385.0,542.0126,546.5472,541.2227,542.8415,7385.0
2022-08-31 10:00:00,556.04,556.63,552.58,552.59,3497.0,542.2369,542.8123,538.8628,538.8725,3497.0
2022-08-31 10:30:00,553.17,556.36,553.17,556.31,4742.0,539.4381,542.549,539.4381,542.5002,4742.0
2022-08-31 11:00:00,556.28,556.89,554.31,555.4,2402.0,542.4709,543.0658,540.5498,541.6128,2402.0
2022-08-31 11:30:00,555.57,557.9,555.53,557.83,1400.0,541.7786,544.0507,541.7396,543.9825,1400.0
2022-08-31 12:00:00,556.7,557.29,556.01,556.01,1615.0,542.8805,543.4559,542.2076,542.2076,1615.0
2022-08-31 12:30:00,556.15,556.39,555.04,555.47,3140.0,542.3442,542.5782,541.2617,541.6811,3140.0
2022-08-31 13:00:00,555.64,557.19,554.67,554.94,3235.0,541.8468,543.3584,540.9009,541.1642,3235.0
2022-08-31 13:30:00,554.57,555.23,552.64,554.96,12643.0,540.8034,541.447,538.9213,541.1837,12643.0
2022-08-31 14:00:00,555.0,555.0,553.59,554.52,11284.0,541.2227,541.2227,539.8477,540.7546,11284.0
2022-08-31 14:30:00,554.27,554.46,553.08,553.99,10157.0,540.5108,540.6961,539.3504,540.2378,10157.0
2022-08-31 15:00:00,553.78,556.51,553.67,554.5,4787.0,540.033,542.6952,539.9257,540.7351,4787.0
2022-08-31 15:30:00,554.33,556.52,553.85,555.05,17736.0,540.5694,542.705,540.1013,541.2715,17736.0
2022-09-01 09:30:00,552.12,555.5,550.89,554.01,13455.0,538.4142,541.7103,537.2147,540.2573,13455.0
2022-09-01 10:00:00,554.56,555.65,552.43,555.65,7644.0,540.7936,541.8566,538.7165,541.8566,7644.0
2022-09-01 10:30:00,556.74,558.94,552.56,553.39,14617.0,542.9195,545.0649,538.8433,539.6527,14617.0
2022-09-01 11:00:00,553.69,558.54,552.3,557.71,13762.0,539.9452,544.6748,538.5897,543.8654,13762.0
2022-09-01 11:30:00,557.91,558.91,556.17,557.11,7118.0,544.0605,545.0357,542.3637,543.2803,7118.0
2022-09-01 12:00:00,557.11,557.11,555.09,555.5,2587.0,543.2803,543.2803,541.3105,541.7103,2587.0
2022-09-01 12:30:00,555.49,555.49,552.56,552.56,3793.0,541.7006,541.7006,538.8433,538.8433,3793.0
2022-09-01 13:00:00,552.96,555.2,552.28,555.15,3218.0,539.2334,541.4178,538.5702,541.369,3218.0
2022-09-01 13:30:00,555.34,555.83,554.5,554.94,2798.0,541.5543,542.0321,540.7351,541.1642,2798.0
2022-09-01 14:00:00,555.04,556.85,554.54,556.32,2822.0,541.2617,543.0268,540.7741,542.51,2822.0
2022-09-01 14:30:00,557.04,557.22,555.9,556.96,3145.0,543.2121,543.3876,542.1004,543.1341,3145.0
2022-09-01 15:00:00,557.15,557.47,554.21,554.42,4712.0,543.3193,543.6314,540.4523,540.6571,4712.0
2022-09-01 15:30:00,554.24,557.07,552.76,557.06,24894.0,540.4816,543.2413,539.0383,543.2316,24894.0
2022-09-02 09:30:00,560.2,562.16,559.5,561.73,6991.0,546.2936,548.205,545.611,547.7857,6991.0
2022-09-02 10:00:00,561.24,563.73,560.75,563.38,3195.0,547.3078,549.736,546.83,549.3947,3195.0
2022-09-02 10:30:00,562.92,564.74,562.61,562.96,2411.0,548.9461,550.7209,548.6438,548.9851,2411.0
2022-09-02 11:00:00,562.86,564.48,562.86,564.17,2455.0,548.8876,550.4674,548.8876,550.1651,2455.0
2022-09-02 11:30:00,564.6,565.71,564.2,565.56,4959.0,550.5844,551.6669,550.1943,551.5206,4959.0
2022-09-02 12:00:00,565.79,565.82,561.1,561.54,1140.0,551.7449,551.7741,547.1713,547.6004,1140.0
2022-09-02 12:30:00,561.56,561.56,558.85,560.01,3862.0,547.6199,547.6199,544.9771,546.1084,3862.0
2022-09-02 13:00:00,559.15,559.41,556.33,556.33,2121.0,545.2697,545.5232,542.5197,542.5197,2121.0
2022-09-02 13:30:00,556.34,557.66,555.64,555.64,3431.0,542.5295,543.8167,541.8468,541.8468,3431.0
2022-09-02 14:00:00,556.53,556.53,555.55,556.07,2869.0,542.7147,542.7147,541.7591,542.2662,2869.0
2022-09-02 14:30:00,556.78,558.29,556.4,557.12,3880.0,542.9585,544.431,542.588,543.2901,3880.0
2022-09-02 15:00:00,557.06,557.85,554.94,555.74,3502.0,543.2316,544.002,541.1642,541.9444,3502.0
2022-09-02 15:30:00,555.47,555.87,552.52,555.33,14650.0,541.6811,542.0711,538.8043,541.5445,14650.0
2022-09-06 09:30:00,555.82,559.11,554.24,559.1,10340.0,542.0224,545.2307,540.4816,545.2209,10340.0
2022-09-06 10:00:00,558.17,558.6,552.22,556.41,8526.0,544.314,544.7334,538.5117,542.5977,8526.0
2022-09-06 10:30:00,556.05,559.41,555.45,558.69,7361.0,542.2467,545.5232,541.6615,544.8211,7361.0
2022-09-06 11:00:00,559.04,559.91,556.01,556.76,5949.0,545.1624,546.0108,542.2076,542.939,5949.0
2022-09-06 11:30:00,556.46,562.36,556.45,561.43,3771.0,542.6465,548.4,542.6367,547.4931,3771.0
2022-09-06 12:00:00,560.32,560.32,557.72,558.45,3507.0,546.4107,546.4107,543.8752,544.5871,3507.0
2022-09-06 12:30:00,558.58,560.56,558.23,560.37,2910.0,544.7139,546.6447,544.3725,546.4594,2910.0
2022-09-06 13:00:00,559.07,559.07,556.46,557.72,8599.0,545.1917,545.1917,542.6465,543.8752,8599.0
2022-09-06 13:30:00,557.19,558.8,556.79,558.39,7562.0,543.3584,544.9284,542.9683,544.5286,7562.0
2022-09-06 14:00:00,558.01,560.14,557.78,559.78,4558.0,544.158,546.2351,543.9337,545.8841,4558.0
2022-09-06 14:30:00,559.67,559.8,557.65,557.86,10257.0,545.7768,545.9036,543.8069,544.0117,10257.0
2022-09-06 15:00:00,558.57,559.71,557.95,559.46,10641.0,544.7041,545.8158,544.0995,545.572,10641.0
2022-09-06 15:30:00,559.29,561.55,557.71,561.4,40587.0,545.4062,547.6101,543.8654,547.4638,40587.0
2022-09-07 09:30:00,562.68,567.87,559.2,566.22,14749.0,548.7121,553.7732,545.3185,552.1642,14749.0
2022-09-07 10:00:00,565.1,568.22,563.59,564.43,9704.0,551.072,554.1145,549.5995,550.4186,9704.0
2022-09-07 10:30:00,565.1,567.39,564.67,566.4,3477.0,551.072,553.3052,550.6527,552.3397,3477.0
2022-09-07 11:00:00,565.93,569.42,565.63,567.78,4145.0,551.8814,555.2848,551.5888,553.6855,4145.0
2022-09-07 11:30:00,568.4,568.41,566.87,567.67,4319.0,554.2901,554.2998,552.7981,553.5782,4319.0
2022-09-07 12:00:00,567.75,568.03,564.48,565.45,5465.0,553.6562,553.9293,550.4674,551.4133,5465.0
2022-09-07 12:30:00,565.22,569.18,565.22,569.18,3595.0,551.189,555.0507,551.189,555.0507,3595.0
2022-09-07 13:00:00,569.21,570.11,568.59,569.16,3450.0,555.08,555.9576,554.4754,555.0312,3450.0
2022-09-07 13:30:00,569.43,571.47,569.43,571.46,3493.0,555.2945,557.2839,555.2945,557.2741,3493.0
2022-09-07 14:00:00,572.25,573.49,572.01,573.35,6150.0,558.0445,559.2537,557.8105,559.1172,6150.0
2022-09-07 14:30:00,573.75,573.75,571.93,572.99,2914.0,559.5073,559.5073,557.7325,558.7661,2914.0
2022-09-07 15:00:00,572.58,574.17,572.19,574.17,7743.0,558.3663,559.9168,557.986,559.9168,7743.0
2022-09-07 15:30:00,574.21,575.49,572.8,573.65,43081.0,559.9559,561.2041,558.5809,559.4098,43081.0
2022-09-08 09:30:00,571.84,572.6,567.69,571.91,5949.0,557.6447,558.3858,553.5977,557.7129,5949.0
2022-09-08 10:00:00,571.43,571.43,566.45,567.86,8949.0,557.2449,557.2449,552.3885,553.7635,8949.0
2022-09-08 10:30:00,568.64,573.49,568.64,573.39,3318.0,554.5241,559.2537,554.5241,559.1562,3318.0
2022-09-08 11:00:00,573.0,573.58,572.03,572.93,2520.0,558.7759,559.3415,557.83,558.7076,2520.0
2022-09-08 11:30:00,572.99,573.18,571.23,572.0,5090.0,558.7661,558.9514,557.0498,557.8007,5090.0
2022-09-08 12:00:00,569.4,569.4,565.69,566.67,3908.0,555.2653,555.2653,551.6474,552.603,3908.0
2022-09-08 12:30:00,566.47,570.32,566.47,569.38,2805.0,552.408,556.1624,552.408,555.2458,2805.0
2022-09-08 13:00:00,568.88,571.76,568.19,570.7,2200.0,554.7582,557.5667,554.0853,556.533,2200.0
2022-09-08 13:30:00,570.91,572.08,570.7,571.54,2409.0,556.7378,557.8787,556.533,557.3521,2409.0
2022-09-08 14:00:00,571.46,572.05,570.43,571.02,2513.0,557.2741,557.8495,556.2697,556.845,2513.0
2022-09-08 14:30:00,571.64,571.88,568.31,568.51,3604.0,557.4497,557.6837,554.2023,554.3973,3604.0
2022-09-08 15:00:00,568.97,570.13,568.54,570.13,4000.0,554.8459,555.9771,554.4266,555.9771,4000.0
2022-09-08 15:30:00,569.1,571.06,567.87,570.49,15215.0,554.9727,556.884,553.7732,556.3282,15215.0
2022-09-09 09:30:00,576.66,576.66,570.45,574.07,8666.0,562.345,562.345,556.2892,559.8193,8666.0
2022-09-09 10:00:00,575.09,577.08,573.51,574.11,7100.0,560.814,562.7546,559.2732,559.8583,7100.0
2022-09-09 10:30:00,573.88,576.45,573.61,574.97,4438.0,559.634,562.1402,559.3707,560.697,4438.0
2022-09-09 11:00:00,574.97,574.97,572.03,573.07,4406.0,560.697,560.697,557.83,558.8442,4406.0
2022-09-09 11:30:00,573.77,574.7,572.58,574.7,5312.0,559.5268,560.4337,558.3663,560.4337,5312.0
2022-09-09 12:00:00,574.36,574.39,571.78,572.93,5490.0,560.1021,560.1314,557.5862,558.7076,5490.0
2022-09-09 12:30:00,572.56,573.03,571.57,572.36,3314.0,558.3468,558.8051,557.3814,558.1518,3314.0
2022-09-09 13:00:00,572.58,573.06,571.39,573.06,9247.0,558.3663,558.8344,557.2059,558.8344,9247.0
2022-09-09 13:30:00,573.05,573.66,572.2,572.4,4012.0,558.8246,559.4195,557.9957,558.1908,4012.0
2022-09-09 14:00:00,572.86,574.28,572.61,573.5,4188.0,558.6394,560.0241,558.3956,559.2635,4188.0
2022-09-09 14:30:00,573.12,574.0,572.78,574.0,6560.0,558.8929,559.7511,558.5614,559.7511,6560.0
2022-09-09 15:00:00,573.85,574.12,572.81,573.75,8049.0,559.6048,559.8681,558.5906,559.5073,8049.0
2022-09-09 15:30:00,573.59,574.1,572.03,572.45,26000.0,559.3512,559.8486,557.83,558.2395,26000.0
2022-09-12 09:30:00,573.22,573.56,570.1,571.93,5137.0,558.9904,559.322,555.9479,557.7325,5137.0
2022-09-12 10:00:00,571.42,573.19,571.02,572.37,3916.0,557.2351,558.9612,556.845,558.1615,3916.0
2022-09-12 10:30:00,571.52,571.52,569.39,570.43,10902.0,557.3326,557.3326,555.2555,556.2697,10902.0
2022-09-12 11:00:00,569.88,571.86,569.05,571.44,4639.0,555.7333,557.6642,554.9239,557.2546,4639.0
2022-09-12 11:30:00,570.67,571.24,566.35,567.3,5182.0,556.5037,557.0596,552.291,553.2174,5182.0
2022-09-12 12:00:00,566.66,566.85,565.38,566.57,6226.0,552.5933,552.7786,551.345,552.5055,6226.0
2022-09-12 12:30:00,566.45,567.57,565.44,565.8,6252.0,552.3885,553.4807,551.4036,551.7546,6252.0
2022-09-12 13:00:00,565.75,567.61,565.53,567.16,4767.0,551.7059,553.5197,551.4913,553.0809,4767.0
2022-09-12 13:30:00,567.41,567.41,566.21,566.66,4550.0,553.3247,553.3247,552.1544,552.5933,4550.0
2022-09-12 14:00:00,565.43,566.98,564.69,565.0,5216.0,551.3938,552.9053,550.6722,550.9745,5216.0
2022-09-12 14:30:00,564.48,565.5,563.86,565.24,7915.0,550.4674,551.4621,549.8628,551.2085,7915.0
2022-09-12 15:00:00,565.99,568.47,565.99,566.67,5191.0,551.9399,554.3583,551.9399,552.603,5191.0
2022-09-12 15:30:00,566.59,568.44,566.17,568.09,23676.0,552.525,554.3291,552.1154,553.9878,23676.0
2022-09-13 09:30:00,560.0,563.31,558.92,561.99,14681.0,546.0986,549.3264,545.0454,548.0392,14681.0
2022-09-13 10:00:00,560.96,561.04,559.14,559.86,13028.0,547.0348,547.1128,545.2599,545.9621,13028.0
2022-09-13 10:30:00,559.68,560.35,558.05,559.32,6704.0,545.7865,546.4399,544.197,545.4355,6704.0
2022-09-13 11:00:00,558.79,558.8,557.4,558.37,5115.0,544.9186,544.9284,543.5631,544.5091,5115.0
2022-09-13 11:30:00,558.42,558.51,556.84,558.46,3218.0,544.5578,544.6456,543.017,544.5968,3218.0
2022-09-13 12:00:00,558.83,560.89,558.82,560.65,4219.0,544.9576,546.9665,544.9479,546.7325,4219.0
2022-09-13 12:30:00,560.39,563.99,560.21,562.32,23501.0,546.4789,549.9896,546.3034,548.361,23501.0
2022-09-13 13:00:00,561.81,561.81,560.75,560.75,3516.0,547.8637,547.8637,546.83,546.83,3516.0
2022-09-13 13:30:00,560.89,560.95,559.2,559.88,10971.0,546.9665,547.025,545.3185,545.9816,10971.0
2022-09-13 14:00:00,559.24,559.31,558.16,558.4,9991.0,545.3575,545.4257,544.3043,544.5383,9991.0
2022-09-13 14:30:00,558.52,560.29,557.61,559.91,17256.0,544.6553,546.3814,543.7679,546.0108,17256.0
2022-09-13 15:00:00,559.84,559.96,556.91,557.09,8164.0,545.9426,546.0596,543.0853,543.2608,8164.0
2022-09-13 15:30:00,556.72,557.58,554.47,556.96,51065.0,542.9,543.7387,540.7059,543.1341,51065.0
2022-09-14 09:30:00,557.77,559.23,556.01,556.27,5873.0,543.924,545.3477,542.2076,542.4612,5873.0
2022-09-14 10:00:00,556.39,556.4,553.26,553.26,3262.0,542.5782,542.588,539.5259,539.5259,3262.0
2022-09-14 10:30:00,553.23,558.4,553.22,558.23,4593.0,539.4967,544.5383,539.4869,544.3725,4593.0
2022-09-14 11:00:00,558.07,559.75,557.32,557.99,3379.0,544.2165,545.8548,543.4851,544.1385,3379.0
2022-09-14 11:30:00,557.35,558.01,556.02,556.71,1446.0,543.5144,544.158,542.2174,542.8903,1446.0
2022-09-14 12:00:00,556.04,556.05,554.91,555.4,2601.0,542.2369,542.2467,541.135,541.6128,2601.0
2022-09-14 12:30:00,555.51,557.38,555.11,556.29,14264.0,541.7201,543.5436,541.33,542.4807,14264.0
2022-09-14 13:00:00,556.13,556.35,554.77,555.23,5639.0,542.3247,542.5392,540.9984,541.447,5639.0
2022-09-14 13:30:00,555.09,555.09,553.0,553.94,3967.0,541.3105,541.3105,539.2724,540.189,3967.0
2022-09-14 14:00:00,553.34,553.38,551.94,552.0,4905.0,539.6039,539.6429,538.2387,538.2972,4905.0
2022-09-14 14:30:00,552.2,552.2,548.86,548.94,9261.0,538.4922,538.4922,535.2351,535.3132,9261.0
2022-09-14 15:00:00,548.97,548.97,545.63,545.88,8030.0,535.3424,535.3424,532.0853,532.3291,8030.0
2022-09-14 15:30:00,545.63,548.69,544.73,548.69,31990.0,532.0853,535.0694,531.2077,535.0694,31990.0
2022-09-15 09:30:00,547.59,547.59,545.0,547.09,7585.0,533.9967,533.9967,531.471,533.5091,7585.0
2022-09-15 10:00:00,550.44,550.44,544.23,544.23,10215.0,536.7759,536.7759,530.7201,530.7201,10215.0
2022-09-15 10:30:00,543.77,543.78,538.76,538.98,11135.0,530.2715,530.2812,525.3859,525.6004,11135.0
2022-09-15 11:00:00,538.68,540.79,537.09,540.79,10950.0,525.3078,527.3655,523.7573,527.3655,10950.0
2022-09-15 11:30:00,540.79,541.6,537.14,537.14,4385.0,527.3655,528.1554,523.8061,523.8061,4385.0
2022-09-15 12:00:00,537.43,538.46,536.97,537.0,3970.0,524.0889,525.0933,523.6403,523.6696,3970.0
2022-09-15 12:30:00,537.51,538.38,535.47,536.0,7609.0,524.1669,525.0153,522.1775,522.6944,7609.0
2022-09-15 13:00:00,537.82,540.59,537.82,540.56,3935.0,524.4692,527.1704,524.4692,527.1412,3935.0
2022-09-15 13:30:00,540.54,541.79,539.16,539.16,13296.0,527.1217,528.3406,525.7759,525.7759,13296.0
2022-09-15 14:00:00,539.25,539.26,536.58,537.88,5725.0,525.8637,525.8734,523.26,524.5277,5725.0
2022-09-15 14:30:00,537.66,538.15,534.65,535.04,6336.0,524.3132,524.791,521.3779,521.7582,6336.0
2022-09-15 15:00:00,535.0,535.11,531.1,531.76,16514.0,521.7192,521.8265,517.916,518.5596,16514.0
2022-09-15 15:30:00,531.59,533.44,531.54,532.82,42745.0,518.3938,520.1979,518.3451,519.5933,42745.0
2022-09-16 09:30:00,529.96,531.77,525.12,525.15,72569.0,516.8043,518.5694,512.0845,512.1137,72569.0
2022-09-16 10:00:00,526.37,527.07,523.95,524.18,17882.0,513.3034,513.9861,510.9435,511.1678,17882.0
2022-09-16 10:30:00,524.55,526.61,523.91,524.84,15380.0,511.5286,513.5375,510.9045,511.8114,15380.0
2022-09-16 11:00:00,525.18,526.94,524.59,525.32,6033.0,512.143,513.8593,511.5676,512.2795,6033.0
2022-09-16 11:30:00,525.42,526.38,524.87,526.29,5793.0,512.377,513.3132,511.8407,513.2254,5793.0
2022-09-16 12:00:00,525.8,526.4,523.29,523.56,20285.0,512.7476,513.3327,510.2999,510.5632,20285.0
2022-09-16 12:30:00,523.22,523.22,521.04,521.53,8868.0,510.2316,510.2316,508.1057,508.5836,8868.0
2022-09-16 13:00:00,521.53,522.49,520.33,520.34,8435.0,508.5836,509.5197,507.4134,507.4231,8435.0
2022-09-16 13:30:00,520.45,522.15,520.4,520.9,7030.0,507.5304,509.1882,507.4816,507.9692,7030.0
2022-09-16 14:00:00,520.75,523.51,519.99,523.07,20955.0,507.8229,510.5144,507.0818,510.0853,20955.0
2022-09-16 14:30:00,522.91,525.32,522.33,524.95,14847.0,509.9293,512.2795,509.3637,511.9187,14847.0
2022-09-16 15:00:00,524.8,526.17,523.82,524.58,13981.0,511.7724,513.1084,510.8167,511.5579,13981.0
2022-09-16 15:30:00,524.05,526.77,523.07,525.81,82889.0,511.041,513.6935,510.0853,512.7573,82889.0
2022-09-19 09:30:00,522.27,533.26,522.27,531.72,16244.0,509.3052,520.0224,509.3052,518.5206,16244.0
2022-09-19 10:00:00,531.73,536.35,531.57,535.38,14135.0,518.5304,523.0357,518.3743,522.0898,14135.0
2022-09-19 10:30:00,535.22,536.13,532.74,533.23,7862.0,521.9337,522.8211,519.5153,519.9931,7862.0
2022-09-19 11:00:00,533.83,535.21,533.83,534.71,7668.0,520.5782,521.924,520.5782,521.4364,7668.0
2022-09-19 11:30:00,534.25,535.02,533.44,534.82,7117.0,520.9878,521.7387,520.1979,521.5437,7117.0
2022-09-19 12:00:00,534.75,535.01,533.21,534.26,7916.0,521.4754,521.729,519.9736,520.9976,7916.0
2022-09-19 12:30:00,534.46,536.19,534.44,535.85,9002.0,521.1926,522.8797,521.1731,522.5481,9002.0
2022-09-19 13:00:00,535.59,535.59,533.86,534.06,5607.0,522.2946,522.2946,520.6075,520.8025,5607.0
2022-09-19 13:30:00,534.06,534.2,532.0,532.0,9100.0,520.8025,520.9391,518.7937,518.7937,9100.0
2022-09-19 14:00:00,531.81,531.9,530.83,531.52,11319.0,518.6084,518.6962,517.6527,518.3256,11319.0
2022-09-19 14:30:00,531.89,532.45,531.74,531.77,8041.0,518.6864,519.2325,518.5401,518.5694,8041.0
2022-09-19 15:00:00,531.99,534.89,531.59,534.4,12217.0,518.7839,521.6119,518.3938,521.1341,12217.0
2022-09-19 15:30:00,534.59,535.89,533.97,535.11,44340.0,521.3194,522.5871,520.7148,521.8265,44340.0
2022-09-20 09:30:00,528.73,528.73,524.11,527.41,20481.0,515.6048,515.6048,511.0995,514.3176,20481.0
2022-09-20 10:00:00,526.48,526.67,524.32,525.8,9552.0,513.4107,513.596,511.3043,512.7476,9552.0
2022-09-20 10:30:00,525.22,527.7,524.4,526.79,6372.0,512.182,514.6004,511.3823,513.713,6372.0
2022-09-20 11:00:00,526.89,528.21,526.58,528.21,4113.0,513.8105,515.0978,513.5082,515.0978,4113.0
2022-09-20 11:30:00,528.14,528.94,526.89,528.46,7000.0,515.0295,515.8096,513.8105,515.3415,7000.0
2022-09-20 12:00:00,528.58,529.18,527.77,527.77,3676.0,515.4586,516.0437,514.6687,514.6687,3676.0
2022-09-20 12:30:00,527.86,527.9,525.77,527.09,4525.0,514.7564,514.7954,512.7183,514.0056,4525.0
2022-09-20 13:00:00,527.04,527.08,524.52,524.96,6544.0,513.9568,513.9958,511.4994,511.9284,6544.0
2022-09-20 13:30:00,524.94,526.94,524.67,525.01,7067.0,511.9089,513.8593,511.6456,511.9772,7067.0
2022-09-20 14:00:00,525.52,528.52,525.52,528.31,2666.0,512.4745,515.4001,512.4745,515.1953,2666.0
2022-09-20 14:30:00,527.83,529.42,527.64,529.06,14908.0,514.7272,516.2777,514.5419,515.9267,14908.0
2022-09-20 15:00:00,529.07,533.72,529.06,533.3,19466.0,515.9364,520.471,515.9267,520.0614,19466.0
2022-09-20 15:30:00,532.88,534.33,530.7,531.15,39239.0,519.6518,521.0658,517.5259,517.9648,39239.0
2022-09-21 09:30:00,538.91,542.29,535.77,538.47,30953.0,525.5321,528.8282,522.4701,525.1031,30953.0
2022-09-21 10:00:00,539.21,541.0,537.84,538.92,14494.0,525.8247,527.5703,524.4887,525.5419,14494.0
2022-09-21 10:30:00,538.63,538.63,534.31,534.8,27148.0,525.2591,525.2591,521.0463,521.5242,27148.0
2022-09-21 11:00:00,534.85,535.12,532.4,533.74,5799.0,521.5729,521.8362,519.1837,520.4905,5799.0
2022-09-21 11:30:00,533.83,534.66,532.7,534.37,8819.0,520.5782,521.3876,519.4763,521.1048,8819.0
2022-09-21 12:00:00,533.9,535.6,533.57,535.21,6978.0,520.6465,522.3043,520.3247,521.924,6978.0
2022-09-21 12:30:00,535.02,537.17,534.3,534.31,6902.0,521.7387,523.8353,521.0366,521.0463,6902.0
2022-09-21 13:00:00,533.39,534.01,532.13,532.72,16276.0,520.1492,520.7538,518.9204,519.4958,16276.0
2022-09-21 13:30:00,532.72,534.25,532.26,533.83,9295.0,519.4958,520.9878,519.0472,520.5782,9295.0
2022-09-21 14:00:00,532.59,533.37,525.08,526.68,18716.0,519.369,520.1297,512.0455,513.6057,18716.0
2022-09-21 14:30:00,525.81,534.96,524.64,531.62,18337.0,512.7573,521.6802,511.6164,518.4231,18337.0
2022-09-21 15:00:00,531.98,532.19,523.16,523.16,25556.0,518.7742,518.979,510.1731,510.1731,25556.0
2022-09-21 15:30:00,522.55,524.73,516.73,516.73,69114.0,509.5783,511.7041,503.9027,503.9027,69114.0
2022-09-22 09:30:00,516.75,516.98,510.03,511.68,20371.0,503.9222,504.1465,497.3691,498.9781,20371.0
2022-09-22 10:00:00,511.46,512.17,509.58,509.94,38260.0,498.7636,499.4559,496.9302,497.2813,38260.0
2022-09-22 10:30:00,509.67,510.29,508.42,509.49,27526.0,497.018,497.6226,495.799,496.8425,27526.0
2022-09-22 11:00:00,509.66,511.89,508.0,508.72,5324.0,497.0082,499.1829,495.3894,496.0916,5324.0
2022-09-22 11:30:00,508.49,508.68,506.91,508.3,10257.0,495.8673,496.0526,494.3265,495.682,10257.0
2022-09-22 12:00:00,508.55,512.41,508.51,510.89,11011.0,495.9258,499.69,495.8868,498.2077,11011.0
2022-09-22 12:30:00,510.9,511.15,509.08,509.55,7257.0,498.2175,498.4612,496.4426,496.901,7257.0
2022-09-22 13:00:00,509.03,509.03,507.07,507.32,3908.0,496.3939,496.3939,494.4825,494.7263,3908.0
2022-09-22 13:30:00,507.64,507.64,505.83,505.84,9537.0,495.0384,495.0384,493.2733,493.2831,9537.0
2022-09-22 14:00:00,505.99,505.99,501.01,503.26,21820.0,493.4293,493.4293,488.573,490.7671,21820.0
2022-09-22 14:30:00,503.25,505.48,503.25,505.36,15391.0,490.7574,492.932,490.7574,492.815,15391.0
2022-09-22 15:00:00,505.37,507.54,505.37,506.05,15053.0,492.8247,494.9409,492.8247,493.4879,15053.0
2022-09-22 15:30:00,505.69,508.48,503.93,503.99,56922.0,493.1368,495.8575,491.4205,491.479,56922.0
2022-09-23 09:30:00,498.96,500.0,497.62,498.9,8195.0,486.5739,487.588,485.2671,486.5153,8195.0
2022-09-23 10:00:00,499.23,502.26,498.24,500.91,24348.0,486.8372,489.7919,485.8717,488.4754,24348.0
2022-09-23 10:30:00,501.35,501.86,498.95,499.69,13401.0,488.9045,489.4019,486.5641,487.2857,13401.0
2022-09-23 11:00:00,499.66,502.96,499.2,501.2,5798.0,487.2565,490.4746,486.8079,488.7582,5798.0
2022-09-23 11:30:00,501.2,501.67,498.98,501.32,7963.0,488.7582,489.2166,486.5934,488.8753,7963.0
2022-09-23 12:00:00,500.7,500.73,497.03,497.72,13101.0,488.2707,488.2999,484.6918,485.3646,13101.0
2022-09-23 12:30:00,497.05,499.24,496.17,498.78,5801.0,484.7113,486.8469,483.8531,486.3983,5801.0
2022-09-23 13:00:00,498.65,498.65,496.39,496.39,3416.0,486.2715,486.2715,484.0677,484.0677,3416.0
2022-09-23 13:30:00,496.5,497.64,495.62,496.28,5363.0,484.1749,485.2866,483.3168,483.9604,5363.0
2022-09-23 14:00:00,495.59,496.18,492.43,493.34,32609.0,483.2875,483.8629,480.206,481.0934,32609.0
2022-09-23 14:30:00,493.13,493.4,490.74,491.05,30559.0,480.8886,481.1519,478.5579,478.8602,30559.0
2022-09-23 15:00:00,490.81,493.63,490.71,492.17,40640.0,478.6262,481.3762,478.5287,479.9524,40640.0
2022-09-23 15:30:00,492.42,494.89,491.89,494.53,68379.0,480.1962,482.6049,479.6794,482.2538,68379.0
2022-09-26 09:30:00,494.59,498.49,494.59,496.36,13347.0,482.3123,486.1155,482.3123,484.0384,13347.0
2022-09-26 10:00:00,496.81,496.81,493.94,496.49,9469.0,484.4772,484.4772,481.6785,484.1652,9469.0
2022-09-26 10:30:00,496.7,497.65,494.95,495.74,10001.0,484.37,485.2964,482.6634,483.4338,10001.0
2022-09-26 11:00:00,495.79,496.69,492.09,492.13,4607.0,483.4825,484.3602,479.8744,479.9134,4607.0
2022-09-26 11:30:00,492.14,494.15,491.25,494.15,4670.0,479.9232,481.8833,479.0552,481.8833,4670.0
2022-09-26 12:00:00,493.92,494.16,490.91,490.91,4351.0,481.659,481.893,478.7237,478.7237,4351.0
2022-09-26 12:30:00,490.99,491.29,489.32,491.06,6734.0,478.8017,479.0943,477.1732,478.87,6734.0
2022-09-26 13:00:00,491.19,491.19,487.41,487.95,4668.0,478.9967,478.9967,475.3106,475.8372,4668.0
2022-09-26 13:30:00,488.73,490.57,488.4,489.74,7298.0,476.5978,478.3921,476.276,477.5827,7298.0
2022-09-26 14:00:00,488.46,490.49,488.3,488.67,10351.0,476.3345,478.3141,476.1785,476.5393,10351.0
2022-09-26 14:30:00,488.75,490.88,488.46,490.07,6108.0,476.6173,478.6944,476.3345,477.9045,6108.0
2022-09-26 15:00:00,490.55,492.48,490.55,491.44,21439.0,478.3726,480.2547,478.3726,479.2405,21439.0
2022-09-26 15:30:00,491.1,493.18,489.18,489.89,49030.0,478.909,480.9373,477.0366,477.729,49030.0
2022-09-27 09:30:00,494.79,496.98,491.61,493.19,11018.0,482.5074,484.643,479.4063,480.9471,11018.0
2022-09-27 10:00:00,492.48,492.49,487.1,489.28,15012.0,480.2547,480.2645,475.0083,477.1341,15012.0
2022-09-27 10:30:00,489.87,493.25,489.74,493.25,12103.0,477.7095,481.0056,477.5827,481.0056,12103.0
2022-09-27 11:00:00,492.73,492.73,487.01,487.27,11004.0,480.4985,480.4985,474.9205,475.174,11004.0
2022-09-27 11:30:00,487.38,490.13,487.11,488.48,15191.0,475.2813,477.963,475.018,476.354,15191.0
2022-09-27 12:00:00,487.96,488.93,485.42,486.88,10583.0,475.8469,476.7928,473.37,474.7937,10583.0
2022-09-27 12:30:00,486.58,487.67,486.36,487.42,4442.0,474.5012,475.5641,474.2866,475.3203,4442.0
2022-09-27 13:00:00,486.9,486.98,483.19,484.23,10251.0,474.8132,474.8912,471.1953,472.2095,10251.0
2022-09-27 13:30:00,483.87,485.33,483.59,484.91,8971.0,471.8584,473.2822,471.5854,472.8726,8971.0
2022-09-27 14:00:00,485.36,487.24,485.35,487.03,6631.0,473.3115,475.1448,473.3017,474.94,6631.0
2022-09-27 14:30:00,486.87,490.39,486.28,489.97,8263.0,474.784,478.2166,474.2086,477.807,8263.0
2022-09-27 15:00:00,489.68,489.76,486.99,487.71,13461.0,477.5242,477.6022,474.901,475.6031,13461.0
2022-09-27 15:30:00,487.31,488.95,486.2,487.09,37811.0,475.2131,476.8123,474.1306,474.9985,37811.0
2022-09-28 09:30:00,491.84,493.67,485.44,485.87,18230.0,479.6306,481.4152,473.3895,473.8088,18230.0
2022-09-28 10:00:00,485.81,487.73,483.58,487.18,33849.0,473.7503,475.6226,471.5756,475.0863,33849.0
2022-09-28 10:30:00,487.53,490.12,487.42,487.79,12102.0,475.4276,477.9533,475.3203,475.6811,12102.0
2022-09-28 11:00:00,487.27,490.82,487.27,489.83,6480.0,475.174,478.6359,475.174,477.6705,6480.0
2022-09-28 11:30:00,489.42,490.5,488.42,490.34,9533.0,477.2707,478.3239,476.2955,478.1678,9533.0
2022-09-28 12:00:00,490.43,492.62,490.43,491.89,6431.0,478.2556,480.3912,478.2556,479.6794,6431.0
2022-09-28 12:30:00,491.9,493.16,491.87,492.83,7226.0,479.6891,480.9178,479.6599,480.596,7226.0
2022-09-28 13:00:00,492.86,493.69,491.98,491.98,8198.0,480.6253,481.4347,479.7671,479.7671,8198.0
2022-09-28 13:30:00,491.88,492.97,491.38,491.96,8187.0,479.6696,480.7325,479.182,479.7476,8187.0
2022-09-28 14:00:00,491.81,492.19,489.55,490.11,12116.0,479.6013,479.9719,477.3974,477.9435,12116.0
2022-09-28 14:30:00,490.01,491.29,490.01,490.87,11701.0,477.846,479.0943,477.846,478.6847,11701.0
2022-09-28 15:00:00,490.85,493.91,490.84,493.91,19407.0,478.6652,481.6492,478.6554,481.6492,19407.0
2022-09-28 15:30:00,493.83,496.52,493.72,494.12,54229.0,481.5712,484.1944,481.4639,481.854,54229.0
2022-09-29 09:30:00,490.14,490.93,487.75,487.75,9679.0,477.9728,478.7432,475.6421,475.6421,9679.0
2022-09-29 10:00:00,486.78,488.53,486.07,488.1,4367.0,474.6962,476.4028,474.0038,475.9834,4367.0
2022-09-29 10:30:00,487.65,488.93,486.52,488.4,6724.0,475.5446,476.7928,474.4427,476.276,6724.0
2022-09-29 11:00:00,488.22,490.11,487.32,487.9,4908.0,476.1005,477.9435,475.2228,475.7884,4908.0
2022-09-29 11:30:00,487.45,489.88,487.44,488.93,6344.0,475.3496,477.7193,475.3398,476.7928,6344.0
2022-09-29 12:00:00,488.4,489.56,488.38,488.84,5428.0,476.276,477.4072,476.2565,476.7051,5428.0
2022-09-29 12:30:00,488.41,490.62,488.41,489.2,3970.0,476.2857,478.4409,476.2857,477.0561,3970.0
2022-09-29 13:00:00,488.7,489.76,488.5,488.96,3289.0,476.5685,477.6022,476.3735,476.8221,3289.0
2022-09-29 13:30:00,488.62,489.45,487.11,487.81,5517.0,476.4905,477.2999,475.018,475.7006,5517.0
2022-09-29 14:00:00,487.59,487.98,486.15,487.17,11361.0,475.4861,475.8664,474.0818,475.0765,11361.0
2022-09-29 14:30:00,487.11,487.65,485.3,485.39,11012.0,475.018,475.5446,473.2529,473.3407,11012.0
2022-09-29 15:00:00,484.88,486.74,484.88,485.09,13925.0,472.8434,474.6572,472.8434,473.0482,13925.0
2022-09-29 15:30:00,484.99,487.41,484.98,487.06,41451.0,472.9506,475.3106,472.9409,474.9693,41451.0
2022-09-30 09:30:00,489.66,492.19,484.52,487.71,21355.0,477.5047,479.9719,472.4923,475.6031,21355.0
2022-09-30 10:00:00,487.88,489.7,486.19,488.32,11054.0,475.7689,477.5437,474.1209,476.198,11054.0
2022-09-30 10:30:00,488.44,491.02,488.12,490.22,13645.0,476.315,478.831,476.0029,478.0508,13645.0
2022-09-30 11:00:00,490.45,493.56,489.58,493.12,7532.0,478.2751,481.3079,477.4267,480.8788,7532.0
2022-09-30 11:30:00,492.88,492.88,491.27,491.87,2800.0,480.6448,480.6448,479.0747,479.6599,2800.0
2022-09-30 12:00:00,491.85,491.97,490.27,490.59,10453.0,479.6404,479.7574,478.0996,478.4116,10453.0
2022-09-30 12:30:00,490.65,492.79,490.18,492.64,6104.0,478.4701,480.557,478.0118,480.4107,6104.0
2022-09-30 13:00:00,492.08,492.65,491.56,491.87,4852.0,479.8646,480.4205,479.3576,479.6599,4852.0
2022-09-30 13:30:00,491.37,491.75,489.63,490.86,25545.0,479.1723,479.5428,477.4755,478.6749,25545.0
2022-09-30 14:00:00,490.92,491.52,489.82,489.91,4215.0,478.7334,479.3185,477.6607,477.7485,4215.0
2022-09-30 14:30:00,490.57,490.81,488.14,488.9,4946.0,478.3921,478.6262,476.0224,476.7636,4946.0
2022-09-30 15:00:00,488.75,491.01,488.75,490.57,15285.0,476.6173,478.8212,476.6173,478.3921,15285.0
2022-09-30 15:30:00,491.14,493.36,489.12,489.35,72809.0,478.948,481.1129,476.9781,477.2024,72809.0
2022-10-03 09:30:00,496.24,499.42,494.85,497.19,9650.0,483.9214,487.0224,482.5659,484.8478,9650.0
2022-10-03 10:00:00,497.71,503.42,497.66,502.08,12940.0,485.3549,490.9231,485.3061,489.6164,12940.0
2022-10-03 10:30:00,502.53,503.81,501.33,503.25,5109.0,490.0552,491.3035,488.885,490.7574,5109.0
2022-10-03 11:00:00,502.92,503.94,501.15,501.18,9090.0,490.4356,491.4302,488.7095,488.7387,9090.0
2022-10-03 11:30:00,501.31,501.75,499.8,499.8,5286.0,488.8655,489.2946,487.393,487.393,5286.0
2022-10-03 12:00:00,499.98,502.75,499.98,500.66,3512.0,487.5685,490.2698,487.5685,488.2317,3512.0
2022-10-03 12:30:00,500.56,501.48,499.92,501.48,3518.0,488.1341,489.0313,487.51,489.0313,3518.0
2022-10-03 13:00:00,501.44,504.3,501.44,503.76,9602.0,488.9923,491.7813,488.9923,491.2547,9602.0
2022-10-03 13:30:00,504.13,505.3,503.81,505.29,4964.0,491.6155,492.7565,491.3035,492.7467,4964.0
2022-10-03 14:00:00,505.52,507.19,505.52,507.19,4150.0,492.971,494.5996,492.971,494.5996,4150.0
2022-10-03 14:30:00,507.33,509.08,507.11,508.31,6646.0,494.7361,496.4426,494.5215,495.6917,6646.0
2022-10-03 15:00:00,508.31,508.79,506.96,508.42,8203.0,495.6917,496.1598,494.3753,495.799,8203.0
2022-10-03 15:30:00,508.16,508.34,506.22,506.82,34835.0,495.5455,495.721,493.6536,494.2387,34835.0
2022-10-04 09:30:00,514.69,519.19,514.69,517.67,15093.0,501.9134,506.3017,501.9134,504.8194,15093.0
2022-10-04 10:00:00,519.35,520.26,518.06,519.74,4743.0,506.4577,507.3451,505.1997,506.838,4743.0
2022-10-04 10:30:00,519.6,520.03,516.39,518.6,10625.0,506.7015,507.1208,503.5712,505.7263,10625.0
2022-10-04 11:00:00,518.56,519.52,517.79,518.54,5249.0,505.6873,506.6235,504.9364,505.6678,5249.0
2022-10-04 11:30:00,518.84,519.4,517.92,518.82,5627.0,505.9604,506.5065,505.0632,505.9408,5627.0
2022-10-04 12:00:00,519.21,520.27,518.97,520.27,3776.0,506.3212,507.3549,506.0871,507.3549,3776.0
2022-10-04 12:30:00,519.92,520.67,518.78,518.99,4430.0,507.0135,507.7449,505.9018,506.1066,4430.0
2022-10-04 13:00:00,519.07,519.93,518.32,519.75,7200.0,506.1846,507.0233,505.4533,506.8478,7200.0
2022-10-04 13:30:00,519.69,521.89,519.63,521.31,5986.0,506.7893,508.9346,506.7307,508.369,5986.0
2022-10-04 14:00:00,521.57,521.85,519.95,519.96,4262.0,508.6226,508.8956,507.0428,507.0526,4262.0
2022-10-04 14:30:00,520.26,522.37,519.55,522.07,7546.0,507.3451,509.4027,506.6527,509.1102,7546.0
2022-10-04 15:00:00,522.2,522.2,519.94,520.96,8504.0,509.2369,509.2369,507.033,508.0277,8504.0
2022-10-04 15:30:00,520.88,521.72,520.44,521.23,18446.0,507.9497,508.7689,507.5206,508.291,18446.0
2022-10-05 09:30:00,517.66,519.83,517.66,518.17,4210.0,504.8096,506.9258,504.8096,505.307,4210.0
2022-10-05 10:00:00,518.62,518.62,515.0,516.53,4431.0,505.7458,505.7458,502.2157,503.7077,4431.0
2022-10-05 10:30:00,516.51,519.0,516.51,518.31,2675.0,503.6882,506.1164,503.6882,505.4435,2675.0
2022-10-05 11:00:00,518.69,518.69,517.14,517.27,2002.0,505.8141,505.8141,504.3026,504.4293,2002.0
2022-10-05 11:30:00,517.53,519.68,517.53,519.68,2823.0,504.6829,506.7795,504.6829,506.7795,2823.0
2022-10-05 12:00:00,519.56,522.06,519.15,521.6,3716.0,506.6625,509.1004,506.2627,508.6518,3716.0
2022-10-05 12:30:00,521.33,522.85,521.21,522.22,2725.0,508.3885,509.8708,508.2715,509.2564,2725.0
2022-10-05 13:00:00,522.25,524.67,522.18,524.47,3562.0,509.2857,511.6456,509.2174,511.4506,3562.0
2022-10-05 13:30:00,524.17,525.31,523.44,524.67,8147.0,511.158,512.2697,510.4462,511.6456,8147.0
2022-10-05 14:00:00,524.09,524.7,523.21,523.62,8150.0,511.08,511.6749,510.2219,510.6217,8150.0
2022-10-05 14:30:00,523.8,523.8,522.5,523.19,8114.0,510.7972,510.7972,509.5295,510.2024,8114.0
2022-10-05 15:00:00,524.42,525.05,523.43,524.04,2807.0,511.4018,512.0162,510.4364,511.0313,2807.0
2022-10-05 15:30:00,523.36,523.36,518.5,518.74,19428.0,510.3681,510.3681,505.6288,505.8628,19428.0
2022-10-06 09:30:00,516.22,521.17,516.22,519.41,5217.0,503.4054,508.2325,503.4054,506.5162,5217.0
2022-10-06 10:00:00,518.91,518.91,516.66,517.39,2736.0,506.0286,506.0286,503.8345,504.5463,2736.0
2022-10-06 10:30:00,517.47,520.38,516.72,520.38,5501.0,504.6244,507.4621,503.893,507.4621,5501.0
2022-10-06 11:00:00,520.38,520.38,517.16,519.4,7508.0,507.4621,507.4621,504.3221,506.5065,7508.0
2022-10-06 11:30:00,518.8,518.85,515.96,515.97,4280.0,505.9213,505.9701,503.1518,503.1616,4280.0
2022-10-06 12:00:00,515.62,516.82,515.61,516.82,2244.0,502.8203,503.9905,502.8105,503.9905,2244.0
2022-10-06 12:30:00,516.8,517.13,515.56,515.56,2753.0,503.971,504.2928,502.7618,502.7618,2753.0
2022-10-06 13:00:00,516.08,516.36,515.45,515.64,3410.0,503.2689,503.5419,502.6545,502.8398,3410.0
2022-10-06 13:30:00,516.16,516.16,514.32,514.81,2100.0,503.3469,503.3469,501.5526,502.0304,2100.0
2022-10-06 14:00:00,514.43,514.43,511.53,512.0,4145.0,501.6598,501.6598,498.8318,499.2901,4145.0
2022-10-06 14:30:00,512.21,512.98,509.74,510.57,6163.0,499.4949,500.2458,497.0863,497.8956,6163.0
2022-10-06 15:00:00,510.37,510.46,508.55,510.38,7146.0,497.7006,497.7884,495.9258,497.7104,7146.0
2022-10-06 15:30:00,510.6,511.07,509.26,509.54,35931.0,497.9249,498.3832,496.6182,496.8912,35931.0
2022-10-07 09:30:00,506.53,506.53,502.67,503.42,7256.0,493.9559,493.9559,490.1918,490.9231,7256.0
2022-10-07 10:00:00,503.3,504.39,501.8,504.0,7390.0,490.8061,491.8691,489.3434,491.4887,7390.0
2022-10-07 10:30:00,504.14,504.91,501.56,501.56,10706.0,491.6253,492.3762,489.1093,489.1093,10706.0
2022-10-07 11:00:00,501.68,502.31,499.95,501.58,33530.0,489.2263,489.8407,487.5393,489.1288,33530.0
2022-10-07 11:30:00,501.61,502.54,499.93,501.49,5314.0,489.1581,490.065,487.5198,489.041,5314.0
2022-10-07 12:00:00,502.14,502.76,501.77,502.5,4325.0,489.6749,490.2795,489.3141,490.026,4325.0
2022-10-07 12:30:00,502.33,502.51,500.3,500.3,3161.0,489.8602,490.0357,487.8806,487.8806,3161.0
2022-10-07 13:00:00,500.0,500.26,498.9,499.06,4249.0,487.588,487.8416,486.5153,486.6714,4249.0
2022-10-07 13:30:00,499.1,500.78,498.93,500.54,4491.0,486.7104,488.3487,486.5446,488.1146,4491.0
2022-10-07 14:00:00,500.38,502.25,500.22,501.04,6690.0,487.9586,489.7822,487.8026,488.6022,6690.0
2022-10-07 14:30:00,501.0,501.26,500.08,500.95,8281.0,488.5632,488.8168,487.6661,488.5145,8281.0
2022-10-07 15:00:00,501.28,501.82,498.91,499.08,4664.0,488.8363,489.3629,486.5251,486.6909,4664.0
2022-10-07 15:30:00,498.6,501.13,497.79,500.59,21296.0,486.2228,488.69,485.4329,488.1634,21296.0
2022-10-10 09:30:00,504.41,508.19,502.68,504.0,5087.0,491.8886,495.5747,490.2015,491.4887,5087.0
2022-10-10 10:00:00,504.99,506.88,504.41,506.88,11615.0,492.4542,494.2972,491.8886,494.2972,11615.0
2022-10-10 10:30:00,507.08,507.08,502.33,503.01,4501.0,494.4923,494.4923,489.8602,490.5233,4501.0
2022-10-10 11:00:00,502.61,504.72,502.44,504.31,5090.0,490.1332,492.1909,489.9675,491.791,5090.0
2022-10-10 11:30:00,503.73,503.87,501.76,503.87,2807.0,491.2254,491.362,489.3043,491.362,2807.0
2022-10-10 12:00:00,503.42,503.42,500.0,500.54,3707.0,490.9231,490.9231,487.588,488.1146,3707.0
2022-10-10 12:30:00,500.23,500.23,499.14,499.16,2653.0,487.8123,487.8123,486.7494,486.7689,2653.0
2022-10-10 13:00:00,498.57,500.18,498.22,500.18,4418.0,486.1935,487.7636,485.8522,487.7636,4418.0
2022-10-10 13:30:00,499.78,502.45,499.78,502.08,3454.0,487.3735,489.9772,487.3735,489.6164,3454.0
2022-10-10 14:00:00,502.0,502.58,501.3,501.78,2559.0,489.5384,490.104,488.8558,489.3238,2559.0
2022-10-10 14:30:00,502.0,503.73,502.0,503.4,3900.0,489.5384,491.2254,489.5384,490.9036,3900.0
2022-10-10 15:00:00,503.38,504.63,502.74,503.21,3627.0,490.8841,492.1031,490.26,490.7184,3627.0
2022-10-10 15:30:00,503.58,505.89,503.44,504.5,13735.0,491.0792,493.3318,490.9426,491.9763,13735.0
2022-10-11 09:30:00,502.84,507.93,502.84,506.89,10075.0,490.3575,495.3212,490.3575,494.307,10075.0
2022-10-11 10:00:00,506.9,506.97,504.91,506.95,14048.0,494.3168,494.385,492.3762,494.3655,14048.0
2022-10-11 10:30:00,506.41,509.3,505.66,508.62,6156.0,493.8389,496.6572,493.1075,495.9941,6156.0
2022-10-11 11:00:00,508.57,512.32,508.57,509.4,20529.0,495.9453,499.6022,495.9453,496.7547,20529.0
2022-10-11 11:30:00,509.41,509.47,508.59,508.6,1457.0,496.7644,496.823,495.9648,495.9746,1457.0
2022-10-11 12:00:00,508.72,511.77,508.26,511.63,3628.0,496.0916,499.0659,495.643,498.9293,3628.0
2022-10-11 12:30:00,512.37,513.0,511.69,512.41,3154.0,499.651,500.2653,498.9878,499.69,3154.0
2022-10-11 13:00:00,512.65,512.77,511.28,511.28,2448.0,499.924,500.041,498.588,498.588,2448.0
2022-10-11 13:30:00,511.28,512.44,510.77,512.07,4289.0,498.588,499.7192,498.0907,499.3584,4289.0
2022-10-11 14:00:00,512.23,513.77,511.55,513.37,4545.0,499.5144,501.0162,498.8513,500.6261,4545.0
2022-10-11 14:30:00,514.17,514.97,510.85,510.85,18186.0,501.4063,502.1864,498.1687,498.1687,18186.0
2022-10-11 15:00:00,510.43,511.95,509.51,511.81,20737.0,497.7591,499.2414,496.862,499.1049,20737.0
2022-10-11 15:30:00,511.66,514.33,510.69,514.15,57461.0,498.9586,501.5623,498.0127,501.3868,57461.0
2022-10-12 09:30:00,518.8,518.8,513.05,516.2,11692.0,505.9213,505.9213,500.3141,503.3859,11692.0
2022-10-12 10:00:00,515.67,517.76,515.31,516.99,17196.0,502.869,504.9072,502.518,504.1563,17196.0
2022-10-12 10:30:00,516.98,517.24,515.67,516.89,10256.0,504.1465,504.4001,502.869,504.0588,10256.0
2022-10-12 11:00:00,517.07,518.14,516.18,516.56,7413.0,504.2343,505.2777,503.3664,503.737,7413.0
2022-10-12 11:30:00,516.37,516.97,515.56,516.5,10439.0,503.5517,504.1368,502.7618,503.6784,10439.0
2022-10-12 12:00:00,516.38,516.9,514.18,514.3,10342.0,503.5614,504.0685,501.416,501.5331,10342.0
2022-10-12 12:30:00,514.27,515.44,512.49,515.07,9185.0,501.5038,502.6448,499.768,502.2839,9185.0
2022-10-12 13:00:00,515.0,516.29,514.25,515.06,12061.0,502.2157,503.4737,501.4843,502.2742,12061.0
2022-10-12 13:30:00,515.06,515.06,509.66,509.66,24559.0,502.2742,502.2742,497.0082,497.0082,24559.0
2022-10-12 14:00:00,509.93,511.53,508.37,511.53,12474.0,497.2715,498.8318,495.7503,498.8318,12474.0
2022-10-12 14:30:00,511.6,512.33,509.15,509.66,8482.0,498.9001,499.612,496.5109,497.0082,8482.0
2022-10-12 15:00:00,509.87,509.88,507.75,507.75,10204.0,497.213,497.2228,495.1457,495.1457,10204.0
2022-10-12 15:30:00,507.74,509.28,505.97,506.0,27982.0,495.1359,496.6377,493.4098,493.4391,27982.0
2022-10-13 09:30:00,494.32,497.09,489.35,489.41,17100.0,482.049,484.7503,477.2024,477.2609,17100.0
2022-10-13 10:00:00,490.7,493.45,488.23,491.27,16421.0,478.5189,481.2006,476.1102,479.0747,16421.0
2022-10-13 10:30:00,491.91,496.3,491.78,495.42,14331.0,479.6989,483.9799,479.5721,483.1217,14331.0
2022-10-13 11:00:00,495.19,507.4,495.19,507.4,5647.0,482.8974,494.8043,482.8974,494.8043,5647.0
2022-10-13 11:30:00,507.24,514.0,506.68,510.35,13301.0,494.6483,501.2405,494.1022,497.6811,13301.0
2022-10-13 12:00:00,511.31,512.78,507.45,508.78,6712.0,498.6173,500.0508,494.8531,496.1501,6712.0
2022-10-13 12:30:00,508.68,513.1,508.68,512.75,4291.0,496.0526,500.3628,496.0526,500.0215,4291.0
2022-10-13 13:00:00,512.87,517.91,512.58,517.34,11749.0,500.1386,505.0534,499.8558,504.4976,11749.0
2022-10-13 13:30:00,517.49,518.63,516.03,516.85,8302.0,504.6439,505.7556,503.2201,504.0198,8302.0
2022-10-13 14:00:00,516.62,517.1,514.52,515.09,6781.0,503.7955,504.2635,501.7476,502.3034,6781.0
2022-10-13 14:30:00,515.19,520.33,515.19,519.6,9036.0,502.401,507.4134,502.401,506.7015,9036.0
2022-10-13 15:00:00,518.87,520.52,517.87,517.99,8329.0,505.9896,507.5986,505.0144,505.1315,8329.0
2022-10-13 15:30:00,517.85,519.27,516.05,518.25,32746.0,504.9949,506.3797,503.2396,505.385,32746.0
2022-10-14 09:30:00,521.56,523.41,516.95,518.87,12472.0,508.6128,510.4169,504.1173,505.9896,12472.0
2022-10-14 10:00:00,517.95,517.95,507.34,508.47,11105.0,505.0924,505.0924,494.7458,495.8478,11105.0
2022-10-14 10:30:00,508.91,512.68,508.42,512.48,9192.0,496.2769,499.9533,495.799,499.7582,9192.0
2022-10-14 11:00:00,512.48,512.79,509.49,512.01,7603.0,499.7582,500.0605,496.8425,499.2999,7603.0
2022-10-14 11:30:00,511.44,511.49,507.49,507.49,4150.0,498.7441,498.7928,494.8921,494.8921,4150.0
2022-10-14 12:00:00,507.28,508.04,504.14,505.0,5571.0,494.6873,495.4285,491.6253,492.4639,5571.0
2022-10-14 12:30:00,505.31,507.07,504.17,504.58,3296.0,492.7662,494.4825,491.6545,492.0543,3296.0
2022-10-14 13:00:00,505.21,505.43,501.45,502.97,8209.0,492.6687,492.8832,489.002,490.4843,8209.0
2022-10-14 13:30:00,503.3,504.01,502.72,504.01,3003.0,490.8061,491.4985,490.2405,491.4985,3003.0
2022-10-14 14:00:00,504.0,504.0,499.84,500.5,5503.0,491.4887,491.4887,487.432,488.0756,5503.0
2022-10-14 14:30:00,500.53,501.47,500.21,501.18,9429.0,488.1049,489.0215,487.7928,488.7387,9429.0
2022-10-14 15:00:00,501.6,502.04,500.47,501.75,3621.0,489.1483,489.5774,488.0464,489.2946,3621.0
2022-10-14 15:30:00,502.55,503.59,500.3,501.17,18202.0,490.0747,491.0889,487.8806,488.729,18202.0
2022-10-17 09:30:00,510.78,516.8,510.78,514.01,6037.0,498.1004,503.971,498.1004,501.2503,6037.0
2022-10-17 10:00:00,515.83,519.16,514.32,515.71,6098.0,503.0251,506.2724,501.5526,502.9081,6098.0
2022-10-17 10:30:00,516.19,516.48,512.97,514.39,4329.0,503.3761,503.6589,500.2361,501.6208,4329.0
2022-10-17 11:00:00,514.45,514.47,512.48,514.26,3494.0,501.6793,501.6988,499.7582,501.494,3494.0
2022-10-17 11:30:00,514.63,516.57,514.62,515.98,1698.0,501.8549,503.7467,501.8451,503.1713,1698.0
2022-10-17 12:00:00,515.79,516.54,514.5,515.29,2881.0,502.9861,503.7174,501.7281,502.4985,2881.0
2022-10-17 12:30:00,515.22,515.22,513.17,513.75,2300.0,502.4302,502.4302,500.4311,500.9967,2300.0
2022-10-17 13:00:00,513.92,515.27,513.2,514.38,3142.0,501.1625,502.479,500.4604,501.6111,3142.0
2022-10-17 13:30:00,515.28,515.4,514.55,514.9,3105.0,502.4887,502.6057,501.7768,502.1182,3105.0
2022-10-17 14:00:00,514.74,515.58,513.57,513.71,4204.0,501.9621,502.7813,500.8212,500.9577,4204.0
2022-10-17 14:30:00,513.7,515.57,513.15,515.56,4063.0,500.9479,502.7715,500.4116,502.7618,4063.0
2022-10-17 15:00:00,514.97,515.99,514.88,515.95,7181.0,502.1864,503.1811,502.0987,503.1421,7181.0
2022-10-17 15:30:00,516.17,518.51,516.16,517.01,32521.0,503.3566,505.6385,503.3469,504.1758,32521.0
2022-10-18 09:30:00,528.03,532.49,520.6,520.6,13742.0,514.9222,519.2715,507.6767,507.6767,13742.0
2022-10-18 10:00:00,523.14,526.29,521.91,526.29,5435.0,510.1536,513.2254,508.9541,513.2254,5435.0
2022-10-18 10:30:00,525.69,528.21,525.46,527.25,6453.0,512.6403,515.0978,512.416,514.1616,6453.0
2022-10-18 11:00:00,528.22,528.64,522.77,523.11,4788.0,515.1075,515.5171,509.7928,510.1244,4788.0
2022-10-18 11:30:00,523.33,525.21,521.74,525.2,5745.0,510.3389,512.1722,508.7884,512.1625,5745.0
2022-10-18 12:00:00,525.11,527.66,525.0,525.85,10571.0,512.0747,514.5614,511.9674,512.7963,10571.0
2022-10-18 12:30:00,526.04,528.87,525.88,528.63,8757.0,512.9816,515.7414,512.8256,515.5073,8757.0
2022-10-18 13:00:00,527.9,529.76,526.71,529.44,1500.0,514.7954,516.6093,513.635,516.2972,1500.0
2022-10-18 13:30:00,530.13,531.69,530.13,531.32,2514.0,516.9701,518.4914,516.9701,518.1306,2514.0
2022-10-18 14:00:00,531.72,531.72,529.14,530.96,3633.0,518.5206,518.5206,516.0047,517.7795,3633.0
2022-10-18 14:30:00,530.47,530.48,526.38,527.75,4306.0,517.3017,517.3114,513.3132,514.6492,4306.0
2022-10-18 15:00:00,527.74,528.57,526.85,528.57,4901.0,514.6394,515.4488,513.7715,515.4488,4901.0
2022-10-18 15:30:00,528.6,532.3,528.6,532.05,27190.0,515.4781,519.0862,515.4781,518.8424,27190.0
2022-10-19 09:30:00,525.95,530.22,522.45,525.01,8434.0,512.8939,517.0579,509.4807,511.9772,8434.0
2022-10-19 10:00:00,525.57,529.32,524.04,529.05,4536.0,512.5233,516.1802,511.0313,515.9169,4536.0
2022-10-19 10:30:00,528.44,528.44,524.35,524.35,1654.0,515.322,515.322,511.3336,511.3336,1654.0
2022-10-19 11:00:00,523.21,524.39,522.34,522.34,5366.0,510.2219,511.3726,509.3735,509.3735,5366.0
2022-10-19 11:30:00,521.93,524.56,521.48,523.13,3061.0,508.9736,511.5384,508.5348,510.1439,3061.0
2022-10-19 12:00:00,523.63,523.63,519.02,519.08,4905.0,510.6314,510.6314,506.1359,506.1944,4905.0
2022-10-19 12:30:00,519.01,519.61,516.9,517.62,4187.0,506.1261,506.7112,504.0685,504.7706,4187.0
2022-10-19 13:00:00,518.19,518.19,515.97,517.27,2666.0,505.3265,505.3265,503.1616,504.4293,2666.0
2022-10-19 13:30:00,516.97,517.78,516.03,516.76,3117.0,504.1368,504.9267,503.2201,503.932,3117.0
2022-10-19 14:00:00,517.31,519.38,517.31,519.06,2488.0,504.4683,506.4869,504.4683,506.1749,2488.0
2022-10-19 14:30:00,519.16,519.5,518.26,519.5,7839.0,506.2724,506.604,505.3948,506.604,7839.0
2022-10-19 15:00:00,519.46,520.74,518.74,519.85,4465.0,506.565,507.8132,505.8628,506.9453,4465.0
2022-10-19 15:30:00,519.84,521.21,518.99,520.96,16178.0,506.9355,508.2715,506.1066,508.0277,16178.0
2022-10-20 09:30:00,521.68,521.68,513.12,515.52,12573.0,508.7299,508.7299,500.3823,502.7228,12573.0
2022-10-20 10:00:00,517.72,520.74,517.11,517.13,5163.0,504.8682,507.8132,504.2733,504.2928,5163.0
2022-10-20 10:30:00,518.03,518.72,514.42,515.53,6093.0,505.1705,505.8433,501.6501,502.7325,6093.0
2022-10-20 11:00:00,515.29,515.48,512.49,512.49,5100.0,502.4985,502.6838,499.768,499.768,5100.0
2022-10-20 11:30:00,512.45,513.63,511.86,512.06,4627.0,499.729,500.8797,499.1536,499.3487,4627.0
2022-10-20 12:00:00,512.51,512.51,510.72,510.81,1900.0,499.7875,499.7875,498.0419,498.1297,1900.0
2022-10-20 12:30:00,510.76,510.76,508.79,508.84,3097.0,498.0809,498.0809,496.1598,496.2086,3097.0
2022-10-20 13:00:00,507.94,508.28,505.43,506.88,7804.0,495.3309,495.6625,492.8832,494.2972,7804.0
2022-10-20 13:30:00,506.27,507.09,503.61,504.71,5375.0,493.7024,494.502,491.1084,492.1811,5375.0
2022-10-20 14:00:00,505.2,506.04,504.67,505.78,4113.0,492.659,493.4781,492.1421,493.2246,4113.0
2022-10-20 14:30:00,506.17,508.81,506.09,508.16,6400.0,493.6049,496.1793,493.5269,495.5455,6400.0
2022-10-20 15:00:00,508.16,508.83,507.05,507.46,6579.0,495.5455,496.1988,494.463,494.8628,6579.0
2022-10-20 15:30:00,506.76,509.63,506.65,509.46,40264.0,494.1802,496.979,494.073,496.8132,40264.0
2022-10-21 09:30:00,511.94,514.3,508.21,513.65,17439.0,499.2316,501.5331,495.5942,500.8992,17439.0
2022-10-21 10:00:00,513.64,516.24,510.03,510.03,3549.0,500.8894,503.4249,497.3691,497.3691,3549.0
2022-10-21 10:30:00,511.89,513.83,509.79,510.4,3549.0,499.1829,501.0747,497.135,497.7299,3549.0
2022-10-21 11:00:00,510.4,511.45,509.01,509.77,3647.0,497.7299,498.7538,496.3744,497.1155,3647.0
2022-10-21 11:30:00,511.43,514.52,510.53,514.52,4922.0,498.7343,501.7476,497.8566,501.7476,4922.0
2022-10-21 12:00:00,514.95,516.22,513.42,514.39,2768.0,502.1669,503.4054,500.6749,501.6208,2768.0
2022-10-21 12:30:00,513.98,518.07,513.98,517.98,1700.0,501.221,505.2095,501.221,505.1217,1700.0
2022-10-21 13:00:00,518.74,519.03,517.16,517.62,3838.0,505.8628,506.1456,504.3221,504.7706,3838.0
2022-10-21 13:30:00,518.04,518.38,517.39,517.8,3834.0,505.1802,505.5118,504.5463,504.9462,3834.0
2022-10-21 14:00:00,517.79,518.9,517.47,518.49,3855.0,504.9364,506.0189,504.6244,505.619,3855.0
2022-10-21 14:30:00,518.85,518.91,516.17,517.81,8362.0,505.9701,506.0286,503.3566,504.9559,8362.0
2022-10-21 15:00:00,518.53,520.92,518.18,520.91,6134.0,505.658,507.9887,505.3167,507.979,6134.0
2022-10-21 15:30:00,521.27,522.08,519.68,519.68,25824.0,508.33,509.1199,506.7795,506.7795,25824.0
2022-10-24 09:30:00,524.47,529.94,521.33,529.04,5867.0,511.4506,516.7848,508.3885,515.9071,5867.0
2022-10-24 10:00:00,525.76,525.76,521.54,522.59,7529.0,512.7086,512.7086,508.5933,509.6173,7529.0
2022-10-24 10:30:00,523.53,525.08,521.5,523.73,6542.0,510.5339,512.0455,508.5543,510.729,6542.0
2022-10-24 11:00:00,524.51,524.97,522.22,523.96,2944.0,511.4896,511.9382,509.2564,510.9533,2944.0
2022-10-24 11:30:00,523.13,527.18,523.13,527.18,2697.0,510.1439,514.0933,510.1439,514.0933,2697.0
2022-10-24 12:00:00,526.77,526.77,524.92,525.28,4074.0,513.6935,513.6935,511.8894,512.2405,4074.0
2022-10-24 12:30:00,525.71,527.18,525.3,526.96,1083.0,512.6598,514.0933,512.26,513.8788,1083.0
2022-10-24 13:00:00,525.88,525.88,524.75,525.19,1781.0,512.8256,512.8256,511.7236,512.1527,1781.0
2022-10-24 13:30:00,524.88,525.95,524.12,525.59,2803.0,511.8504,512.8939,511.1093,512.5428,2803.0
2022-10-24 14:00:00,525.97,526.53,525.92,526.22,1779.0,512.9134,513.4595,512.8646,513.1572,1779.0
2022-10-24 14:30:00,526.4,527.89,526.4,527.82,3506.0,513.3327,514.7857,513.3327,514.7174,3506.0
2022-10-24 15:00:00,528.4,528.49,527.23,527.23,2093.0,515.283,515.3708,514.1421,514.1421,2093.0
2022-10-24 15:30:00,527.1,527.1,524.39,525.22,23245.0,514.0153,514.0153,511.3726,512.182,23245.0
2022-10-25 09:30:00,522.98,527.74,521.6,526.3,10851.0,509.9976,514.6394,508.6518,513.2352,10851.0
2022-10-25 10:00:00,526.74,527.5,522.69,525.32,6633.0,513.6642,514.4054,509.7148,512.2795,6633.0
2022-10-25 10:30:00,526.41,528.0,526.23,526.45,7964.0,513.3424,514.893,513.1669,513.3814,7964.0
2022-10-25 11:00:00,526.05,527.72,526.05,526.77,4096.0,512.9914,514.6199,512.9914,513.6935,4096.0
2022-10-25 11:30:00,527.33,530.15,526.92,529.47,7365.0,514.2396,516.9896,513.8398,516.3265,7365.0
2022-10-25 12:00:00,530.16,531.43,529.49,529.9,4307.0,516.9993,518.2378,516.346,516.7458,4307.0
2022-10-25 12:30:00,530.13,530.24,528.57,528.58,3459.0,516.9701,517.0774,515.4488,515.4586,3459.0
2022-10-25 13:00:00,528.22,529.48,527.9,528.8,2980.0,515.1075,516.3362,514.7954,515.6731,2980.0
2022-10-25 13:30:00,529.87,529.91,527.26,528.72,3679.0,516.7165,516.7556,514.1713,515.5951,3679.0
2022-10-25 14:00:00,528.97,530.08,528.97,529.3,3567.0,515.8389,516.9213,515.8389,516.1607,3567.0
2022-10-25 14:30:00,529.37,530.71,529.37,529.72,4974.0,516.229,517.5357,516.229,516.5703,4974.0
2022-10-25 15:00:00,530.02,530.76,528.96,530.62,5707.0,516.8628,517.5845,515.8291,517.4479,5707.0
2022-10-25 15:30:00,530.53,532.35,530.51,530.85,19264.0,517.3602,519.135,517.3407,517.6722,19264.0
2022-10-26 09:30:00,534.95,534.95,524.53,524.53,5992.0,521.6704,521.6704,511.5091,511.5091,5992.0
2022-10-26 10:00:00,524.76,533.89,524.0,533.88,20586.0,511.7334,520.6368,510.9923,520.627,20586.0
2022-10-26 10:30:00,533.87,533.89,529.86,531.46,6567.0,520.6172,520.6368,516.7068,518.2671,6567.0
2022-10-26 11:00:00,532.13,537.63,532.13,536.81,17923.0,518.9204,524.2839,518.9204,523.4843,17923.0
2022-10-26 11:30:00,537.09,538.68,536.74,537.44,5880.0,523.7573,525.3078,523.416,524.0986,5880.0
2022-10-26 12:00:00,538.11,538.25,536.98,537.02,3344.0,524.752,524.8885,523.65,523.6891,3344.0
2022-10-26 12:30:00,536.96,537.97,535.77,535.78,6897.0,523.6305,524.6155,522.4701,522.4798,6897.0
2022-10-26 13:00:00,535.81,536.0,535.0,535.3,4694.0,522.5091,522.6944,521.7192,522.0118,4694.0
2022-10-26 13:30:00,534.85,534.9,533.24,534.29,5080.0,521.5729,521.6217,520.0029,521.0268,5080.0
2022-10-26 14:00:00,534.28,536.33,533.91,533.91,8327.0,521.0171,523.0162,520.6563,520.6563,8327.0
2022-10-26 14:30:00,533.8,534.9,532.91,533.31,5500.0,520.549,521.6217,519.6811,520.0712,5500.0
2022-10-26 15:00:00,533.07,533.12,531.87,532.79,8910.0,519.8371,519.8859,518.6669,519.5641,8910.0
2022-10-26 15:30:00,533.34,533.6,530.81,531.12,23568.0,520.1004,520.354,517.6332,517.9355,23568.0
2022-10-27 09:30:00,534.78,538.59,532.14,537.68,15795.0,521.5047,525.2201,518.9302,524.3327,15795.0
2022-10-27 10:00:00,538.37,541.76,535.43,540.94,9519.0,525.0055,528.3114,522.1385,527.5117,9519.0
2022-10-27 10:30:00,538.91,540.69,535.52,535.52,4959.0,525.5321,527.268,522.2263,522.2263,4959.0
2022-10-27 11:00:00,535.54,537.61,535.54,537.07,3354.0,522.2458,524.2644,522.2458,523.7378,3354.0
2022-10-27 11:30:00,534.92,535.8,533.12,534.46,2900.0,521.6412,522.4993,519.8859,521.1926,2900.0
2022-10-27 12:00:00,534.96,537.57,534.96,536.89,2732.0,521.6802,524.2254,521.6802,523.5623,2732.0
2022-10-27 12:30:00,536.77,539.58,536.77,539.15,4237.0,523.4453,526.1855,523.4453,525.7662,4237.0
2022-10-27 13:00:00,539.58,543.9,539.58,542.59,17992.0,526.1855,530.3983,526.1855,529.1208,17992.0
2022-10-27 13:30:00,542.59,543.02,539.84,539.86,11621.0,529.1208,529.5401,526.4391,526.4586,11621.0
2022-10-27 14:00:00,539.98,540.08,537.78,538.73,9337.0,526.5756,526.6731,524.4302,525.3566,9337.0
2022-10-27 14:30:00,538.59,540.84,538.59,539.74,14121.0,525.2201,527.4142,525.2201,526.3415,14121.0
2022-10-27 15:00:00,539.77,540.37,538.18,539.14,20781.0,526.3708,526.9559,524.8203,525.7564,20781.0
2022-10-27 15:30:00,539.15,540.51,536.9,536.9,97163.0,525.7662,527.0924,523.572,523.572,97163.0
2022-10-28 09:30:00,545.0,568.2,545.0,560.16,60408.0,531.471,554.095,531.471,546.2546,60408.0
2022-10-28 10:00:00,558.72,559.44,554.0,559.44,28539.0,544.8504,545.5525,540.2475,545.5525,28539.0
2022-10-28 10:30:00,559.56,564.19,558.42,562.88,18922.0,545.6695,550.1846,544.5578,548.9071,18922.0
2022-10-28 11:00:00,563.24,568.26,562.37,562.88,13867.0,549.2582,554.1536,548.4098,548.9071,13867.0
2022-10-28 11:30:00,562.89,565.55,557.39,565.01,11945.0,548.9169,551.5108,543.5534,550.9842,11945.0
2022-10-28 12:00:00,564.79,569.46,563.44,567.9,6832.0,550.7697,555.3238,549.4532,553.8025,6832.0
2022-10-28 12:30:00,567.5,572.25,567.4,571.57,11916.0,553.4124,558.0445,553.3149,557.3814,11916.0
2022-10-28 13:00:00,570.88,574.16,570.49,573.65,11213.0,556.7085,559.9071,556.3282,559.4098,11213.0
2022-10-28 13:30:00,573.84,574.87,567.62,567.63,20849.0,559.595,560.5995,553.5294,553.5392,20849.0
2022-10-28 14:00:00,568.94,572.56,568.78,570.95,9188.0,554.8167,558.3468,554.6606,556.7768,9188.0
2022-10-28 14:30:00,570.47,572.02,568.42,569.35,16284.0,556.3087,557.8202,554.3096,555.2165,16284.0
2022-10-28 15:00:00,569.35,572.71,567.77,571.76,23224.0,555.2165,558.4931,553.6757,557.5667,23224.0
2022-10-28 15:30:00,571.52,574.82,571.34,574.58,74924.0,557.3326,560.5507,557.1571,560.3167,74924.0
2022-10-31 09:30:00,576.12,582.01,576.12,579.75,15331.0,561.8184,567.5622,561.8184,565.3583,15331.0
2022-10-31 10:00:00,580.0,581.54,578.35,579.26,9591.0,565.6021,567.1039,563.9931,564.8805,9591.0
2022-10-31 10:30:00,580.11,586.64,579.99,582.09,9443.0,565.7094,572.0773,565.5924,567.6402,9443.0
2022-10-31 11:00:00,582.26,586.16,582.26,584.74,9403.0,567.806,571.6092,567.806,570.2245,9403.0
2022-10-31 11:30:00,584.81,587.31,583.81,585.27,8986.0,570.2927,572.7307,569.3175,570.7413,8986.0
2022-10-31 12:00:00,585.9,586.65,584.85,585.41,5935.0,571.3557,572.087,570.3317,570.8778,5935.0
2022-10-31 12:30:00,584.55,584.55,580.65,582.65,9468.0,570.0392,570.0392,566.236,568.1863,9468.0
2022-10-31 13:00:00,582.59,582.59,579.68,581.87,10267.0,568.1278,568.1278,565.2901,567.4257,10267.0
2022-10-31 13:30:00,581.31,582.31,580.98,581.27,6176.0,566.8796,567.8548,566.5578,566.8406,6176.0
2022-10-31 14:00:00,580.93,581.55,580.35,580.88,6065.0,566.509,567.1136,565.9434,566.4603,6065.0
2022-10-31 14:30:00,580.58,581.76,580.04,580.04,7271.0,566.1677,567.3184,565.6411,565.6411,7271.0
2022-10-31 15:00:00,579.37,581.13,578.46,581.13,7411.0,564.9878,566.7041,564.1004,566.7041,7411.0
2022-10-31 15:30:00,581.09,584.47,580.74,584.34,38602.0,566.6651,569.9612,566.3238,569.8344,38602.0
2022-11-01 09:30:00,589.42,593.79,579.99,581.1,15936.0,574.7883,579.0498,565.5924,566.6748,15936.0
2022-11-01 10:00:00,581.11,588.1,578.7,588.02,5097.0,566.6846,573.501,564.3344,573.423,5097.0
2022-11-01 10:30:00,587.62,588.54,584.35,586.31,4435.0,573.033,573.9301,569.8441,571.7555,4435.0
2022-11-01 11:00:00,586.32,589.96,585.2,588.61,8014.0,571.7652,575.3149,570.673,573.9984,8014.0
2022-11-01 11:30:00,589.25,593.0,588.61,592.15,5874.0,574.6225,578.2794,573.9984,577.4505,5874.0
2022-11-01 12:00:00,592.5,593.48,590.97,591.48,5983.0,577.7918,578.7475,576.2998,576.7971,5983.0
2022-11-01 12:30:00,591.18,592.89,590.17,591.76,4647.0,576.5046,578.1721,575.5197,577.0702,4647.0
2022-11-01 13:00:00,591.69,592.07,590.48,591.56,5910.0,577.0019,577.3725,575.822,576.8752,5910.0
2022-11-01 13:30:00,592.45,593.42,592.14,592.57,5615.0,577.7431,578.689,577.4408,577.8601,5615.0
2022-11-01 14:00:00,592.84,594.62,592.45,593.83,4733.0,578.1234,579.8592,577.7431,579.0888,4733.0
2022-11-01 14:30:00,593.71,594.97,592.84,594.49,6455.0,578.9718,580.2005,578.1234,579.7324,6455.0
2022-11-01 15:00:00,594.07,595.39,593.97,594.14,8513.0,579.3228,580.6101,579.2253,579.3911,8513.0
2022-11-01 15:30:00,594.25,594.45,592.61,592.61,26620.0,579.4984,579.6934,577.8991,577.8991,26620.0
2022-11-02 09:30:00,590.63,594.48,590.1,590.1,5815.0,575.9682,579.7227,575.4514,575.4514,5815.0
2022-11-02 10:00:00,590.37,594.06,590.37,594.02,6661.0,575.7147,579.3131,575.7147,579.2741,6661.0
2022-11-02 10:30:00,594.12,597.1,593.11,596.71,4411.0,579.3716,582.2776,578.3867,581.8973,4411.0
2022-11-02 11:00:00,597.05,597.85,594.74,595.35,8650.0,582.2289,583.009,579.9762,580.5711,8650.0
2022-11-02 11:30:00,595.01,596.81,594.94,595.93,11781.0,580.2395,581.9948,580.1713,581.1367,11781.0
2022-11-02 12:00:00,596.2,596.25,592.52,593.76,4897.0,581.4,581.4487,577.8113,579.0205,4897.0
2022-11-02 12:30:00,594.18,594.92,592.31,594.48,7148.0,579.4301,580.1517,577.6065,579.7227,7148.0
2022-11-02 13:00:00,593.87,594.29,591.44,591.73,2706.0,579.1278,579.5374,576.7581,577.0409,2706.0
2022-11-02 13:30:00,592.5,595.55,592.49,594.62,2943.0,577.7918,580.7661,577.7821,579.8592,2943.0
2022-11-02 14:00:00,594.68,601.64,594.68,601.41,29770.0,579.9177,586.7049,579.9177,586.4806,29770.0
2022-11-02 14:30:00,601.11,601.98,590.46,592.27,38076.0,586.1881,587.0365,575.8025,577.5675,38076.0
2022-11-02 15:00:00,591.89,594.5,584.99,585.11,7289.0,577.197,579.7422,570.4683,570.5853,7289.0
2022-11-02 15:30:00,585.3,585.89,582.89,583.76,28180.0,570.7706,571.3459,568.4204,569.2688,28180.0
2022-11-03 09:30:00,577.31,583.59,571.83,582.72,23055.0,562.9789,569.103,557.6349,568.2546,23055.0
2022-11-03 10:00:00,585.2,596.22,584.17,594.99,53752.0,570.673,581.4195,569.6686,580.22,53752.0
2022-11-03 10:30:00,594.12,598.88,591.71,598.88,29143.0,579.3716,584.0134,577.0214,584.0134,29143.0
2022-11-03 11:00:00,598.88,600.15,595.22,595.88,36102.0,584.0134,585.2519,580.4443,581.0879,36102.0
2022-11-03 11:30:00,595.13,599.29,594.82,598.94,17251.0,580.3565,584.4133,580.0542,584.072,17251.0
2022-11-03 12:00:00,599.15,601.62,599.15,599.45,5031.0,584.2767,586.6854,584.2767,584.5693,5031.0
2022-11-03 12:30:00,599.39,601.62,597.93,601.41,5357.0,584.5108,586.6854,583.087,586.4806,5357.0
2022-11-03 13:00:00,601.86,603.09,600.68,603.09,2839.0,586.9195,588.1189,585.7688,588.1189,2839.0
2022-11-03 13:30:00,603.05,603.05,599.23,599.23,4068.0,588.0799,588.0799,584.3548,584.3548,4068.0
2022-11-03 14:00:00,598.93,601.02,597.9,600.27,9260.0,584.0622,586.1003,583.0578,585.3689,9260.0
2022-11-03 14:30:00,600.32,601.92,599.5,600.58,7263.0,585.4177,586.978,584.6181,585.6712,7263.0
2022-11-03 15:00:00,600.5,600.5,597.58,597.59,4835.0,585.5932,585.5932,582.7457,582.7555,4835.0
2022-11-03 15:30:00,597.92,598.0,592.08,593.84,29480.0,583.0773,583.1553,577.3822,579.0986,29480.0
2022-11-04 09:30:00,600.68,603.85,594.54,597.22,10146.0,585.7688,588.8601,579.7812,582.3947,10146.0
2022-11-04 10:00:00,598.0,598.57,596.46,598.0,17987.0,583.1553,583.7111,581.6535,583.1553,17987.0
2022-11-04 10:30:00,598.44,600.58,595.86,595.87,42415.0,583.5844,585.6712,581.0684,581.0782,42415.0
2022-11-04 11:00:00,596.76,599.05,594.55,594.55,14922.0,581.9461,584.1792,579.7909,579.7909,14922.0
2022-11-04 11:30:00,594.13,594.14,591.01,591.01,2205.0,579.3814,579.3911,576.3388,576.3388,2205.0
2022-11-04 12:00:00,591.01,591.01,587.16,589.5,6151.0,576.3388,576.3388,572.5844,574.8663,6151.0
2022-11-04 12:30:00,588.34,588.87,583.82,586.92,4905.0,573.7351,574.2519,569.3273,572.3503,4905.0
2022-11-04 13:00:00,586.45,588.12,585.73,586.78,2766.0,571.892,573.5206,571.1899,572.2138,2766.0
2022-11-04 13:30:00,586.09,587.12,585.03,586.4,6848.0,571.5409,572.5454,570.5073,571.8432,6848.0
2022-11-04 14:00:00,588.27,589.79,587.83,589.59,3250.0,573.6668,575.1491,573.2378,574.9541,3250.0
2022-11-04 14:30:00,590.3,592.59,589.45,591.88,4258.0,575.6464,577.8796,574.8175,577.1872,4258.0
2022-11-04 15:00:00,592.2,593.82,591.21,592.55,4247.0,577.4993,579.0791,576.5338,577.8406,4247.0
2022-11-04 15:30:00,592.55,594.63,591.69,593.74,16188.0,577.8406,579.8689,577.0019,579.001,16188.0
2022-11-07 09:30:00,593.82,595.07,590.61,591.62,6996.0,579.0791,580.298,575.9487,576.9337,6996.0
2022-11-07 10:00:00,590.98,595.35,590.65,593.74,4699.0,576.3096,580.5711,575.9877,579.001,4699.0
2022-11-07 10:30:00,593.69,595.48,592.89,594.13,4720.0,578.9523,580.6978,578.1721,579.3814,4720.0
2022-11-07 11:00:00,593.15,593.28,590.72,591.75,2675.0,578.4257,578.5525,576.056,577.0604,2675.0
2022-11-07 11:30:00,592.63,593.41,591.72,592.12,1937.0,577.9186,578.6792,577.0312,577.4213,1937.0
2022-11-07 12:00:00,591.8,594.9,591.69,594.02,2627.0,577.1092,580.1322,577.0019,579.2741,2627.0
2022-11-07 12:30:00,593.6,594.0,591.41,592.08,3441.0,578.8645,579.2546,576.7289,577.3822,3441.0
2022-11-07 13:00:00,592.71,593.88,592.0,592.68,3857.0,577.9966,579.1376,577.3042,577.9674,3857.0
2022-11-07 13:30:00,593.1,593.59,592.86,593.59,3743.0,578.3769,578.8548,578.1429,578.8548,3743.0
2022-11-07 14:00:00,593.79,594.09,593.29,593.86,6673.0,579.0498,579.3424,578.5622,579.1181,6673.0
2022-11-07 14:30:00,594.05,594.31,593.6,593.83,7264.0,579.3033,579.5569,578.8645,579.0888,7264.0
2022-11-07 15:00:00,594.14,596.14,593.63,596.13,4776.0,579.3911,581.3415,578.8938,581.3317,4776.0
2022-11-07 15:30:00,596.42,596.42,594.93,595.44,22904.0,581.6145,581.6145,580.1615,580.6588,22904.0
2022-11-08 09:30:00,594.74,600.0,593.37,600.0,7709.0,579.9762,585.1056,578.6402,585.1056,7709.0
2022-11-08 10:00:00,598.9,603.03,597.47,601.67,5538.0,584.0329,588.0604,582.6384,586.7342,5538.0
2022-11-08 10:30:00,601.99,603.17,601.09,602.23,4222.0,587.0462,588.197,586.1686,587.2803,4222.0
2022-11-08 11:00:00,601.56,604.0,601.56,603.45,6943.0,586.6269,589.0063,586.6269,588.47,6943.0
2022-11-08 11:30:00,603.31,604.87,601.6,603.1,10304.0,588.3335,589.8548,586.6659,588.1287,10304.0
2022-11-08 12:00:00,603.42,603.42,601.08,602.71,55149.0,588.4407,588.4407,586.1588,587.7484,55149.0
2022-11-08 12:30:00,602.4,603.82,602.27,603.82,2496.0,587.4461,588.8308,587.3193,588.8308,2496.0
2022-11-08 13:00:00,605.01,605.59,600.87,600.88,4101.0,589.9913,590.5569,585.954,585.9638,4101.0
2022-11-08 13:30:00,600.12,602.31,599.51,600.28,19841.0,585.2227,587.3583,584.6278,585.3787,19841.0
2022-11-08 14:00:00,600.15,600.61,596.82,596.83,7042.0,585.2519,585.7005,582.0046,582.0143,7042.0
2022-11-08 14:30:00,596.03,601.14,595.57,600.87,3993.0,581.2342,586.2173,580.7856,585.954,3993.0
2022-11-08 15:00:00,601.26,603.97,601.26,603.41,11570.0,586.3344,588.9771,586.3344,588.431,11570.0
2022-11-08 15:30:00,603.36,606.12,600.46,600.69,29663.0,588.3822,591.0737,585.5542,585.7785,29663.0
2022-11-09 09:30:00,598.41,600.04,594.96,596.38,14811.0,583.5551,585.1447,580.1908,581.5755,14811.0
2022-11-09 10:00:00,598.01,604.9,598.01,600.9,10805.0,583.165,589.884,583.165,585.9833,10805.0
2022-11-09 10:30:00,601.33,602.0,598.13,599.44,5077.0,586.4026,587.056,583.2821,584.5595,5077.0
2022-11-09 11:00:00,599.44,601.04,599.08,599.08,9439.0,584.5595,586.1198,584.2085,584.2085,9439.0
2022-11-09 11:30:00,599.08,599.95,596.81,598.35,11640.0,584.2085,585.0569,581.9948,583.4966,11640.0
2022-11-09 12:00:00,598.39,598.4,595.37,595.46,14896.0,583.5356,583.5454,580.5906,580.6783,14896.0
2022-11-09 12:30:00,595.39,597.18,595.39,596.46,9176.0,580.6101,582.3556,580.6101,581.6535,9176.0
2022-11-09 13:00:00,596.17,596.26,593.27,595.25,5531.0,581.3707,581.4585,578.5427,580.4736,5531.0
2022-11-09 13:30:00,593.28,594.2,591.88,594.2,2867.0,578.5525,579.4496,577.1872,579.4496,2867.0
2022-11-09 14:00:00,593.89,594.86,593.38,593.71,2380.0,579.1473,580.0932,578.65,578.9718,2380.0
2022-11-09 14:30:00,592.66,593.05,591.75,592.51,2478.0,577.9479,578.3282,577.0604,577.8016,2478.0
2022-11-09 15:00:00,592.7,594.03,592.0,592.0,2437.0,577.9869,579.2838,577.3042,577.3042,2437.0
2022-11-09 15:30:00,592.03,592.84,590.73,591.49,14185.0,577.3335,578.1234,576.0658,576.8069,14185.0
2022-11-10 09:30:00,608.61,610.11,604.95,609.27,17287.0,595.1798,596.6467,591.6006,595.8253,17287.0
2022-11-10 10:00:00,610.15,612.06,604.54,611.42,15076.0,596.6859,598.5537,591.1997,597.9278,15076.0
2022-11-10 10:30:00,610.7,611.92,609.25,611.18,4628.0,597.2237,598.4168,595.8057,597.6931,4628.0
2022-11-10 11:00:00,611.43,611.43,608.3,609.05,5944.0,597.9376,597.9376,594.8767,595.6101,5944.0
2022-11-10 11:30:00,609.48,610.49,608.66,609.48,3108.0,596.0306,597.0184,595.2287,596.0306,3108.0
2022-11-10 12:00:00,608.39,609.08,604.76,604.77,13425.0,594.9647,595.6395,591.4148,591.4246,13425.0
2022-11-10 12:30:00,603.48,603.59,601.44,601.81,16869.0,590.163,590.2706,588.1681,588.5299,16869.0
2022-11-10 13:00:00,602.58,605.37,602.39,604.78,3404.0,589.2829,592.0113,589.0971,591.4344,3404.0
2022-11-10 13:30:00,604.69,605.27,603.92,604.37,9613.0,591.3463,591.9136,590.5933,591.0334,9613.0
2022-11-10 14:00:00,604.55,605.06,603.62,604.85,10134.0,591.2094,591.7082,590.3,591.5028,10134.0
2022-11-10 14:30:00,604.34,606.64,604.12,606.2,4618.0,591.0041,593.2533,590.7889,592.823,4618.0
2022-11-10 15:00:00,605.48,606.46,604.71,606.46,13239.0,592.1189,593.0773,591.3659,593.0773,13239.0
2022-11-10 15:30:00,606.9,608.95,605.93,607.92,44515.0,593.5076,595.5123,592.559,594.5051,44515.0
2022-11-11 09:30:00,607.77,608.26,601.78,604.55,14777.0,594.3584,594.8376,588.5006,591.2094,14777.0
2022-11-11 10:00:00,603.83,609.69,603.83,606.54,16396.0,590.5053,596.236,590.5053,593.1555,16396.0
2022-11-11 10:30:00,607.34,607.34,603.46,604.28,3539.0,593.9379,593.9379,590.1435,590.9454,3539.0
2022-11-11 11:00:00,603.91,604.63,598.96,598.97,10424.0,590.5836,591.2877,585.7428,585.7526,10424.0
2022-11-11 11:30:00,598.86,599.56,593.68,594.62,35351.0,585.645,586.3296,580.5793,581.4986,35351.0
2022-11-11 12:00:00,594.03,594.57,589.7,589.88,12191.0,580.9216,581.4497,576.6871,576.8632,12191.0
2022-11-11 12:30:00,590.06,590.68,587.08,587.86,10901.0,577.0392,577.6455,574.1249,574.8877,10901.0
2022-11-11 13:00:00,588.33,589.51,587.76,589.51,8711.0,575.3474,576.5013,574.7899,576.5013,8711.0
2022-11-11 13:30:00,589.53,589.64,586.83,586.9,9381.0,576.5209,576.6285,573.8805,573.9489,9381.0
2022-11-11 14:00:00,586.88,591.96,586.87,590.83,12735.0,573.9294,578.8973,573.9196,577.7922,12735.0
2022-11-11 14:30:00,590.86,591.2,586.17,586.2,24029.0,577.8215,578.154,573.235,573.2644,24029.0
2022-11-11 15:00:00,586.2,586.2,581.59,584.49,14286.0,573.2644,573.2644,568.7561,571.5921,14286.0
2022-11-11 15:30:00,585.14,588.13,584.73,586.81,27331.0,572.2278,575.1518,571.8268,573.8609,27331.0
2022-11-14 09:30:00,580.0,592.67,580.0,589.82,16076.0,567.2012,579.5916,567.2012,576.8045,16076.0
2022-11-14 10:00:00,591.45,594.75,590.43,590.77,6839.0,578.3985,581.6257,577.401,577.7335,6839.0
2022-11-14 10:30:00,591.17,593.34,591.08,591.42,5268.0,578.1247,580.2468,578.0367,578.3692,5268.0
2022-11-14 11:00:00,591.12,591.65,588.43,589.54,9185.0,578.0758,578.5941,575.4452,576.5307,9185.0
2022-11-14 11:30:00,588.96,591.5,588.41,591.5,15348.0,575.9635,578.4474,575.4256,578.4474,15348.0
2022-11-14 12:00:00,591.55,594.76,591.13,594.19,7083.0,578.4963,581.6355,578.0856,581.0781,7083.0
2022-11-14 12:30:00,594.46,597.55,594.35,597.55,10617.0,581.3421,584.3639,581.2345,584.3639,10617.0
2022-11-14 13:00:00,597.78,599.16,596.12,597.37,12868.0,584.5888,585.9384,582.9655,584.1879,12868.0
2022-11-14 13:30:00,596.5,597.4,595.97,596.49,3291.0,583.3371,584.2172,582.8188,583.3273,3291.0
2022-11-14 14:00:00,596.24,596.44,593.81,596.44,20561.0,583.0828,583.2784,580.7064,583.2784,20561.0
2022-11-14 14:30:00,595.94,596.35,594.7,595.23,5354.0,582.7894,583.1904,581.5768,582.0951,5354.0
2022-11-14 15:00:00,595.2,595.25,590.1,590.1,11766.0,582.0658,582.1147,577.0783,577.0783,11766.0
2022-11-14 15:30:00,590.26,591.36,584.88,585.2,35618.0,577.2348,578.3105,571.9735,572.2864,35618.0
2022-11-15 09:30:00,584.27,584.27,576.46,578.29,27393.0,571.377,571.377,563.7393,565.5289,27393.0
2022-11-15 10:00:00,578.56,580.32,576.77,580.32,7853.0,565.793,567.5141,564.0425,567.5141,7853.0
2022-11-15 10:30:00,580.87,585.72,580.03,585.47,7818.0,568.052,572.795,567.2305,572.5505,7818.0
2022-11-15 11:00:00,584.85,584.85,581.12,581.71,22885.0,571.9442,571.9442,568.2965,568.8734,22885.0
2022-11-15 11:30:00,583.14,585.59,583.14,583.86,3025.0,570.2719,572.6678,570.2719,570.976,3025.0
2022-11-15 12:00:00,584.44,585.45,583.83,584.94,5856.0,571.5432,572.5309,570.9467,572.0322,5856.0
2022-11-15 12:30:00,584.46,585.85,583.74,584.3,12603.0,571.5628,572.9221,570.8587,571.4063,12603.0
2022-11-15 13:00:00,583.97,584.69,581.49,582.09,23840.0,571.0836,571.7877,568.6583,569.2451,23840.0
2022-11-15 13:30:00,582.11,582.19,578.95,581.74,8489.0,569.2646,569.3429,566.1744,568.9028,8489.0
2022-11-15 14:00:00,581.2,584.49,580.75,583.39,4000.0,568.3747,571.5921,567.9346,570.5164,4000.0
2022-11-15 14:30:00,584.02,584.46,582.02,583.42,4457.0,571.1325,571.5628,569.1766,570.5457,4457.0
2022-11-15 15:00:00,583.24,584.42,582.53,582.97,7770.0,570.3697,571.5236,569.6754,570.1056,7770.0
2022-11-15 15:30:00,582.88,583.43,580.06,582.02,33475.0,570.0176,570.5555,567.2599,569.1766,33475.0
2022-11-16 09:30:00,583.98,587.49,583.86,585.0,6987.0,571.0934,574.5259,570.976,572.0908,6987.0
2022-11-16 10:00:00,585.46,588.05,585.46,587.45,4668.0,572.5407,575.0735,572.5407,574.4868,4668.0
2022-11-16 10:30:00,587.32,588.16,585.09,585.09,2925.0,574.3597,575.1811,572.1789,572.1789,2925.0
2022-11-16 11:00:00,584.6,587.68,584.42,586.04,3231.0,571.6997,574.7117,571.5236,573.1079,3231.0
2022-11-16 11:30:00,586.75,592.66,585.34,592.64,28478.0,573.8022,579.5818,572.4233,579.5623,28478.0
2022-11-16 12:00:00,592.27,592.32,590.99,591.51,3625.0,579.2004,579.2493,577.9487,578.4572,3625.0
2022-11-16 12:30:00,592.17,594.4,591.22,593.0,8841.0,579.1026,581.2834,578.1736,579.9143,8841.0
2022-11-16 13:00:00,592.82,592.82,591.65,592.06,2142.0,579.7383,579.7383,578.5941,578.9951,2142.0
2022-11-16 13:30:00,590.6,591.22,590.0,590.0,1500.0,577.5673,578.1736,576.9805,576.9805,1500.0
2022-11-16 14:00:00,589.91,590.33,588.65,588.65,2140.0,576.8925,577.3032,575.6603,575.6603,2140.0
2022-11-16 14:30:00,588.35,589.58,587.37,589.58,2520.0,575.3669,576.5698,574.4085,576.5698,2520.0
2022-11-16 15:00:00,590.22,590.22,587.99,588.93,2726.0,577.1957,577.1957,575.0149,575.9341,2726.0
2022-11-16 15:30:00,589.14,589.72,588.33,589.32,19854.0,576.1395,576.7067,575.3474,576.3155,19854.0
2022-11-17 09:30:00,584.1,587.53,581.92,584.94,9049.0,571.2107,574.565,569.0788,572.0322,9049.0
2022-11-17 10:00:00,586.0,591.08,585.6,588.52,13428.0,573.0688,578.0367,572.6776,575.5332,13428.0
2022-11-17 10:30:00,587.75,587.95,583.73,585.8,4350.0,574.7802,574.9757,570.8489,572.8732,4350.0
2022-11-17 11:00:00,586.49,588.6,586.1,588.58,4336.0,573.548,575.6114,573.1666,575.5918,4336.0
2022-11-17 11:30:00,588.52,591.47,588.35,590.0,9617.0,575.5332,578.4181,575.3669,576.9805,9617.0
2022-11-17 12:00:00,589.95,592.36,589.95,592.03,25504.0,576.9316,579.2884,576.9316,578.9657,25504.0
2022-11-17 12:30:00,592.66,593.93,591.48,593.02,6453.0,579.5818,580.8238,578.4279,579.9339,6453.0
2022-11-17 13:00:00,592.8,594.91,592.33,594.82,3628.0,579.7187,581.7822,579.2591,581.6941,3628.0
2022-11-17 13:30:00,594.63,594.91,592.13,593.25,6611.0,581.5083,581.7822,579.0635,580.1588,6611.0
2022-11-17 14:00:00,593.47,594.17,589.9,591.17,6332.0,580.3739,581.0585,576.8827,578.1247,6332.0
2022-11-17 14:30:00,591.73,592.07,590.53,591.44,2777.0,578.6723,579.0048,577.4988,578.3887,2777.0
2022-11-17 15:00:00,591.66,591.93,589.31,590.07,6594.0,578.6039,578.8679,576.3057,577.049,6594.0
2022-11-17 15:30:00,590.2,594.0,590.2,593.57,22600.0,577.1761,580.8922,577.1761,580.4717,22600.0
2022-11-18 09:30:00,599.91,601.33,595.85,595.85,10452.0,586.6718,588.0605,582.7014,582.7014,10452.0
2022-11-18 10:00:00,596.19,600.32,595.9,599.95,3757.0,583.0339,587.0728,582.7503,586.7109,3757.0
2022-11-18 10:30:00,599.81,600.31,597.43,597.43,4045.0,586.574,587.063,584.2466,584.2466,4045.0
2022-11-18 11:00:00,597.53,599.0,596.54,596.99,5544.0,584.3443,585.7819,583.3762,583.8163,5544.0
2022-11-18 11:30:00,596.98,598.71,596.61,597.56,3346.0,583.8065,585.4983,583.4446,584.3737,3346.0
2022-11-18 12:00:00,597.71,597.87,593.06,595.4,4008.0,584.5204,584.6768,579.973,582.2614,4008.0
2022-11-18 12:30:00,594.55,596.0,593.65,594.48,11255.0,581.4301,582.8481,580.55,581.3617,11255.0
2022-11-18 13:00:00,594.48,595.72,594.48,594.98,2183.0,581.3617,582.5743,581.3617,581.8506,2183.0
2022-11-18 13:30:00,595.39,595.39,594.0,595.09,9507.0,582.2516,582.2516,580.8922,581.9582,9507.0
2022-11-18 14:00:00,595.09,596.61,595.09,596.58,2667.0,581.9582,583.4446,581.9582,583.4153,2667.0
2022-11-18 14:30:00,596.69,596.69,594.32,595.03,5365.0,583.5229,583.5229,581.2052,581.8995,5365.0
2022-11-18 15:00:00,595.31,596.5,595.27,596.01,4627.0,582.1733,583.3371,582.1342,582.8579,4627.0
2022-11-18 15:30:00,596.28,598.06,595.07,597.04,20615.0,583.1219,584.8627,581.9386,583.8652,20615.0
2022-11-21 09:30:00,596.12,602.68,596.12,602.67,4225.0,582.9655,589.3807,582.9655,589.3709,4225.0
2022-11-21 10:00:00,602.84,604.3,602.56,603.94,8245.0,589.5372,590.965,589.2634,590.6129,8245.0
2022-11-21 10:30:00,603.83,605.16,603.15,604.11,23054.0,590.5053,591.806,589.8403,590.7791,23054.0
2022-11-21 11:00:00,603.79,603.79,600.4,600.69,4885.0,590.4662,590.4662,587.151,587.4346,4885.0
2022-11-21 11:30:00,600.69,601.31,600.38,600.98,1303.0,587.4346,588.0409,587.1315,587.7182,1303.0
2022-11-21 12:00:00,601.26,603.31,601.03,603.3,2427.0,587.992,589.9968,587.7671,589.987,2427.0
2022-11-21 12:30:00,603.38,604.09,603.08,603.45,6300.0,590.0653,590.7596,589.7719,590.1337,6300.0
2022-11-21 13:00:00,604.0,604.74,603.22,603.23,1152.0,590.6716,591.3952,589.9088,589.9186,1152.0
2022-11-21 13:30:00,603.05,603.69,602.17,603.69,4554.0,589.7425,590.3684,588.882,590.3684,4554.0
2022-11-21 14:00:00,604.14,604.57,603.2,603.2,3910.0,590.8085,591.229,589.8892,589.8892,3910.0
2022-11-21 14:30:00,602.58,602.84,602.48,602.52,1153.0,589.2829,589.5372,589.1851,589.2242,1153.0
2022-11-21 15:00:00,602.24,602.73,601.15,601.64,2500.0,588.9504,589.4296,587.8845,588.3637,2500.0
2022-11-21 15:30:00,601.72,602.34,600.51,601.38,14185.0,588.4419,589.0482,587.2586,588.1094,14185.0
2022-11-22 09:30:00,605.2,611.02,605.2,606.69,18135.0,591.8451,597.5367,591.8451,593.3022,18135.0
2022-11-22 10:00:00,606.69,608.05,603.45,604.14,5548.0,593.3022,594.6322,590.1337,590.8085,5548.0
2022-11-22 10:30:00,604.38,606.34,601.15,606.34,16956.0,591.0432,592.9599,587.8845,592.9599,16956.0
2022-11-22 11:00:00,606.73,606.73,602.52,602.52,7663.0,593.3413,593.3413,589.2242,589.2242,7663.0
2022-11-22 11:30:00,602.52,602.52,599.92,601.38,9376.0,589.2242,589.2242,586.6816,588.1094,9376.0
2022-11-22 12:00:00,601.85,602.4,601.55,601.86,2145.0,588.569,589.1069,588.2756,588.5788,2145.0
2022-11-22 12:30:00,601.8,602.26,600.77,600.77,2208.0,588.5201,588.97,587.5129,587.5129,2208.0
2022-11-22 13:00:00,600.09,601.65,600.08,601.65,2201.0,586.8479,588.3734,586.8381,588.3734,2201.0
2022-11-22 13:30:00,601.77,603.7,601.64,603.7,1650.0,588.4908,590.3782,588.3637,590.3782,1650.0
2022-11-22 14:00:00,603.7,604.98,603.32,604.85,1509.0,590.3782,591.6299,590.0066,591.5028,1509.0
2022-11-22 14:30:00,604.53,605.71,604.07,605.54,7309.0,591.1899,592.3438,590.74,592.1776,7309.0
2022-11-22 15:00:00,606.37,607.02,605.64,605.91,5358.0,592.9893,593.6249,592.2754,592.5394,5358.0
2022-11-22 15:30:00,606.08,606.47,605.27,605.47,8694.0,592.7057,593.0871,591.9136,592.1091,8694.0
2022-11-23 09:30:00,605.53,605.73,603.99,605.73,1642.0,592.1678,592.3634,590.6618,592.3634,1642.0
2022-11-23 10:00:00,607.81,608.67,606.8,607.6,3178.0,594.3975,595.2385,593.4098,594.1921,3178.0
2022-11-23 10:30:00,608.16,608.22,606.51,606.56,23689.0,594.7398,594.7985,593.1262,593.1751,23689.0
2022-11-23 11:00:00,606.56,606.56,604.38,604.38,1396.0,593.1751,593.1751,591.0432,591.0432,1396.0
2022-11-23 11:30:00,605.24,606.59,605.24,605.95,801.0,591.8842,593.2044,591.8842,592.5785,801.0
2022-11-23 12:00:00,605.95,605.97,605.27,605.97,500.0,592.5785,592.5981,591.9136,592.5981,500.0
2022-11-23 12:30:00,606.63,606.63,605.62,605.62,1600.0,593.2435,593.2435,592.2558,592.2558,1600.0
2022-11-23 13:00:00,605.61,606.2,605.43,605.44,1434.0,592.246,592.823,592.07,592.0798,1434.0
2022-11-23 13:30:00,605.53,606.26,604.99,605.19,2210.0,592.1678,592.8817,591.6397,591.8353,2210.0
2022-11-23 14:00:00,605.7,606.98,605.7,606.44,2300.0,592.3341,593.5858,592.3341,593.0577,2300.0
2022-11-23 14:30:00,606.0,606.0,604.14,604.57,6512.0,592.6274,592.6274,590.8085,591.229,6512.0
2022-11-23 15:00:00,604.5,604.83,603.93,604.22,2208.0,591.1605,591.4833,590.6031,590.8867,2208.0
2022-11-23 15:30:00,604.38,604.86,602.95,603.92,12509.0,591.0432,591.5126,589.6447,590.5933,12509.0
2022-11-25 09:30:00,606.82,608.4,601.26,606.07,4840.0,593.4293,594.9745,587.992,592.6959,4840.0
2022-11-25 10:00:00,606.91,607.13,605.33,605.33,4185.0,593.5174,593.7325,591.9722,591.9722,4185.0
2022-11-25 10:30:00,605.41,606.46,604.79,606.41,3628.0,592.0505,593.0773,591.4441,593.0284,3628.0
2022-11-25 11:00:00,605.79,606.66,605.35,605.43,1843.0,592.4221,593.2729,591.9918,592.07,1843.0
2022-11-25 11:30:00,606.03,606.99,605.8,606.99,2910.0,592.6568,593.5956,592.4319,593.5956,2910.0
2022-11-25 12:00:00,607.72,607.72,606.61,607.62,1490.0,594.3095,594.3095,593.224,594.2117,1490.0
2022-11-25 12:30:00,606.71,606.71,603.51,604.29,5529.0,593.3218,593.3218,590.1924,590.9552,5529.0
2022-11-28 09:30:00,600.87,603.35,600.64,600.67,3584.0,587.6106,590.0359,587.3857,587.4151,3584.0
2022-11-28 10:00:00,600.55,603.23,600.33,601.44,3691.0,587.2977,589.9186,587.0826,588.1681,3691.0
2022-11-28 10:30:00,601.7,602.31,600.3,600.71,1972.0,588.4223,589.0189,587.0532,587.4542,1972.0
2022-11-28 11:00:00,600.95,602.38,600.76,601.83,3771.0,587.6889,589.0873,587.5031,588.5495,3771.0
2022-11-28 11:30:00,600.75,601.87,600.62,601.26,1899.0,587.4933,588.5886,587.3662,587.992,1899.0
2022-11-28 12:00:00,601.74,603.59,600.86,602.9,1908.0,588.4614,590.2706,587.6009,589.5958,1908.0
2022-11-28 12:30:00,602.9,602.91,601.35,601.36,1500.0,589.5958,589.6056,588.0801,588.0898,1500.0
2022-11-28 13:00:00,600.97,601.57,600.6,600.85,4310.0,587.7084,588.2952,587.3466,587.5911,4310.0
2022-11-28 13:30:00,600.62,601.18,599.09,599.23,3330.0,587.3662,587.9138,585.8699,586.0068,3330.0
2022-11-28 14:00:00,599.18,599.18,597.12,597.13,1511.0,585.9579,585.9579,583.9434,583.9532,1511.0
2022-11-28 14:30:00,596.92,597.36,595.79,596.0,2029.0,583.7478,584.1781,582.6427,582.8481,2029.0
2022-11-28 15:00:00,595.16,595.27,593.42,593.44,10000.0,582.0266,582.1342,580.325,580.3446,10000.0
2022-11-28 15:30:00,593.49,595.65,593.49,594.44,14847.0,580.3935,582.5058,580.3935,581.3225,14847.0
2022-11-29 09:30:00,593.95,596.8,591.59,593.24,6014.0,580.8433,583.6305,578.5354,580.149,6014.0
2022-11-29 10:00:00,594.0,594.46,592.67,593.09,2621.0,580.8922,581.3421,579.5916,580.0023,2621.0
2022-11-29 10:30:00,593.4,593.4,590.08,591.49,3165.0,580.3055,580.3055,577.0587,578.4376,3165.0
2022-11-29 11:00:00,591.94,591.94,588.68,589.83,4694.0,578.8777,578.8777,575.6896,576.8143,4694.0
2022-11-29 11:30:00,589.61,592.84,589.59,592.75,6179.0,576.5991,579.7578,576.5796,579.6698,6179.0
2022-11-29 12:00:00,592.9,592.9,589.35,590.21,2801.0,579.8165,579.8165,576.3449,577.1859,2801.0
2022-11-29 12:30:00,590.21,593.18,589.72,593.18,2909.0,577.1859,580.0903,576.7067,580.0903,2909.0
2022-11-29 13:00:00,593.24,593.27,592.46,593.18,2905.0,580.149,580.1784,579.3862,580.0903,2905.0
2022-11-29 13:30:00,592.76,593.19,592.45,593.19,3184.0,579.6796,580.1001,579.3764,580.1001,3184.0
2022-11-29 14:00:00,593.31,594.94,592.81,592.81,1875.0,580.2175,581.8115,579.7285,579.7285,1875.0
2022-11-29 14:30:00,592.82,593.13,591.29,591.46,1958.0,579.7383,580.0414,578.242,578.4083,1958.0
2022-11-29 15:00:00,591.72,593.11,591.55,592.16,2865.0,578.6626,580.0219,578.4963,579.0928,2865.0
2022-11-29 15:30:00,592.78,593.31,590.96,590.98,22530.0,579.6992,580.2175,577.9193,577.9389,22530.0
2022-11-30 09:30:00,587.71,591.84,587.71,591.49,67260.0,574.741,578.7799,574.741,578.4376,67260.0
2022-11-30 10:00:00,591.49,592.95,590.33,591.32,2863.0,578.4376,579.8654,577.3032,578.2714,2863.0
2022-11-30 10:30:00,591.34,591.42,588.79,588.98,9753.0,578.2909,578.3692,575.7972,575.983,9753.0
2022-11-30 11:00:00,588.38,589.48,587.7,589.12,12887.0,575.3963,576.472,574.7313,576.1199,12887.0
2022-11-30 11:30:00,589.07,590.36,583.85,584.92,17291.0,576.071,577.3326,570.9662,572.0126,17291.0
2022-11-30 12:00:00,584.98,585.53,583.04,583.87,13199.0,572.0713,572.6092,570.1741,570.9858,13199.0
2022-11-30 12:30:00,583.67,584.58,583.11,583.25,1560.0,570.7902,571.6801,570.2426,570.3795,1560.0
2022-11-30 13:00:00,583.07,583.84,583.06,583.58,1207.0,570.2034,570.9564,570.1937,570.7022,1207.0
2022-11-30 13:30:00,583.15,589.56,582.92,589.51,4210.0,570.2817,576.5502,570.0567,576.5013,4210.0
2022-11-30 14:00:00,590.16,595.1,589.3,595.1,3100.0,577.137,581.968,576.296,581.968,3100.0
2022-11-30 14:30:00,594.71,597.06,594.35,596.91,3219.0,581.5866,583.8847,581.2345,583.738,3219.0
2022-11-30 15:00:00,597.61,601.34,597.46,601.34,19965.0,584.4226,588.0703,584.2759,588.0703,19965.0
2022-11-30 15:30:00,601.26,604.45,601.2,602.85,36706.0,587.992,591.1116,587.9334,589.547,36706.0
2022-12-01 09:30:00,605.19,605.19,597.05,600.27,9631.0,591.8353,591.8353,583.8749,587.0239,9631.0
2022-12-01 10:00:00,599.04,602.33,598.98,599.96,4086.0,585.821,589.0384,585.7624,586.7207,4086.0
2022-12-01 10:30:00,599.1,600.44,597.52,600.32,6965.0,585.8797,587.1901,584.3346,587.0728,6965.0
2022-12-01 11:00:00,600.78,601.51,598.97,598.97,2526.0,587.5226,588.2365,585.7526,585.7526,2526.0
2022-12-01 11:30:00,598.34,599.24,598.01,599.24,1300.0,585.1365,586.0166,584.8138,586.0166,1300.0
2022-12-01 12:00:00,599.41,601.17,598.28,601.17,2881.0,586.1829,587.904,585.0778,587.904,2881.0
2022-12-01 12:30:00,601.37,601.9,599.3,599.3,5373.0,588.0996,588.6179,586.0753,586.0753,5373.0
2022-12-01 13:00:00,599.48,600.54,598.5,599.49,7967.0,586.2513,587.2879,585.2929,586.2611,7967.0
2022-12-01 13:30:00,599.6,600.53,598.84,600.1,15023.0,586.3687,587.2781,585.6254,586.8576,15023.0
2022-12-01 14:00:00,600.32,600.32,597.78,599.87,6779.0,587.0728,587.0728,584.5888,586.6327,6779.0
2022-12-01 14:30:00,600.01,603.71,600.01,602.32,11827.0,586.7696,590.388,586.7696,589.0286,11827.0
2022-12-01 15:00:00,602.82,603.7,602.31,602.83,8008.0,589.5176,590.3782,589.0189,589.5274,8008.0
2022-12-01 15:30:00,603.13,604.16,602.49,603.16,12654.0,589.8208,590.828,589.1949,589.8501,12654.0
2022-12-02 09:30:00,598.62,600.83,594.11,594.23,6598.0,585.4103,587.5715,580.9998,581.1172,6598.0
2022-12-02 10:00:00,594.38,595.99,593.29,594.28,4906.0,581.2639,582.8383,580.1979,581.1661,4906.0
2022-12-02 10:30:00,594.69,596.74,594.39,596.13,2288.0,581.567,583.5718,581.2736,582.9752,2288.0
2022-12-02 11:00:00,595.51,599.58,595.51,599.34,4045.0,582.3689,586.3491,582.3689,586.1144,4045.0
2022-12-02 11:30:00,599.73,600.77,598.71,600.35,5777.0,586.4958,587.5129,585.4983,587.1021,5777.0
2022-12-02 12:00:00,600.59,602.02,600.1,601.97,5500.0,587.3368,588.7353,586.8576,588.6864,5500.0
2022-12-02 12:30:00,601.83,602.06,599.82,599.82,2929.0,588.5495,588.7744,586.5838,586.5838,2929.0
2022-12-02 13:00:00,599.4,600.0,598.95,600.0,2865.0,586.1731,586.7598,585.733,586.7598,2865.0
2022-12-02 13:30:00,600.13,601.64,600.13,601.58,2144.0,586.887,588.3637,586.887,588.305,2144.0
2022-12-02 14:00:00,601.75,602.11,600.16,600.26,5508.0,588.4712,588.8233,586.9163,587.0141,5508.0
2022-12-02 14:30:00,600.28,603.37,600.22,602.0,5995.0,587.0337,590.0555,586.975,588.7157,5995.0
2022-12-02 15:00:00,602.0,604.01,601.55,601.55,12892.0,588.7157,590.6814,588.2756,588.2756,12892.0
2022-12-02 15:30:00,601.78,602.39,599.82,602.27,26459.0,588.5006,589.0971,586.5838,588.9798,26459.0
2022-12-05 09:30:00,595.83,598.16,587.74,588.92,8097.0,582.6819,584.9604,574.7704,575.9243,8097.0
2022-12-05 10:00:00,587.38,590.11,586.51,588.95,6456.0,574.4183,577.0881,573.5675,575.9537,6456.0
2022-12-05 10:30:00,588.63,590.95,588.63,590.95,3736.0,575.6407,577.9095,575.6407,577.9095,3736.0
2022-12-05 11:00:00,591.66,592.55,590.73,591.32,1700.0,578.6039,579.4742,577.6944,578.2714,1700.0
2022-12-05 11:30:00,591.29,592.96,591.15,591.59,4048.0,578.242,579.8752,578.1051,578.5354,4048.0
2022-12-05 12:00:00,591.59,593.23,591.18,593.23,1615.0,578.5354,580.1392,578.1345,580.1392,1615.0
2022-12-05 12:30:00,592.98,592.98,591.2,591.26,4172.0,579.8948,579.8948,578.154,578.2127,4172.0
2022-12-05 13:00:00,591.64,592.15,589.47,590.5,11281.0,578.5843,579.0831,576.4622,577.4695,11281.0
2022-12-05 13:30:00,590.09,590.26,587.76,587.8,7600.0,577.0685,577.2348,574.7899,574.8291,7600.0
2022-12-05 14:00:00,587.11,587.83,585.61,586.0,7980.0,574.1543,574.8584,572.6874,573.0688,7980.0
2022-12-05 14:30:00,586.0,586.0,584.8,586.0,9525.0,573.0688,573.0688,571.8953,573.0688,9525.0
2022-12-05 15:00:00,586.53,588.1,585.33,585.37,8736.0,573.5871,575.1224,572.4136,572.4527,8736.0
2022-12-05 15:30:00,585.79,587.57,584.93,586.53,19536.0,572.8634,574.6041,572.0224,573.5871,19536.0
2022-12-06 09:30:00,588.11,591.45,582.93,586.84,17354.0,575.1322,578.3985,570.0665,573.8902,17354.0
2022-12-06 10:00:00,587.12,588.93,585.0,585.22,10637.0,574.1641,575.9341,572.0908,572.306,10637.0
2022-12-06 10:30:00,585.3,586.95,584.47,586.85,4659.0,572.3842,573.9978,571.5725,573.9,4659.0
2022-12-06 11:00:00,586.6,586.77,583.55,584.57,4871.0,573.6555,573.8218,570.6728,571.6703,4871.0
2022-12-06 11:30:00,584.82,585.99,584.04,585.61,5555.0,571.9148,573.059,571.152,572.6874,5555.0
2022-12-06 12:00:00,586.74,586.74,584.68,584.69,4336.0,573.7925,573.7925,571.7779,571.7877,4336.0
2022-12-06 12:30:00,584.88,585.63,582.97,582.97,8067.0,571.9735,572.7069,570.1056,570.1056,8067.0
2022-12-06 13:00:00,583.38,583.38,579.53,579.54,8041.0,570.5066,570.5066,566.7416,566.7513,8041.0
2022-12-06 13:30:00,579.88,581.29,579.47,581.29,5423.0,567.0838,568.4627,566.6829,568.4627,5423.0
2022-12-06 14:00:00,581.18,581.18,577.78,578.05,5651.0,568.3551,568.3551,565.0302,565.2942,5651.0
2022-12-06 14:30:00,578.38,578.39,575.96,576.76,11407.0,565.6169,565.6267,563.2503,564.0327,11407.0
2022-12-06 15:00:00,576.94,578.39,576.78,577.85,10018.0,564.2087,565.6267,564.0522,565.0986,10018.0
2022-12-06 15:30:00,578.62,581.21,578.62,580.32,26298.0,565.8516,568.3845,565.8516,567.5141,26298.0
2022-12-07 09:30:00,579.42,586.61,577.62,585.07,11346.0,566.634,573.6653,564.8737,572.1593,11346.0
2022-12-07 10:00:00,584.63,587.56,583.58,587.36,4677.0,571.729,574.5944,570.7022,574.3988,4677.0
2022-12-07 10:30:00,589.24,590.25,587.01,590.25,9474.0,576.2373,577.225,574.0565,577.225,9474.0
2022-12-07 11:00:00,590.57,592.21,588.99,589.01,12681.0,577.5379,579.1417,575.9928,576.0124,12681.0
2022-12-07 11:30:00,588.62,589.6,587.54,589.34,5748.0,575.631,576.5893,574.5748,576.3351,5748.0
2022-12-07 12:00:00,589.2,590.91,588.75,590.27,2543.0,576.1982,577.8704,575.7581,577.2446,2543.0
2022-12-07 12:30:00,590.08,591.13,589.79,590.25,9722.0,577.0587,578.0856,576.7751,577.225,9722.0
2022-12-07 13:00:00,590.21,590.44,589.35,589.35,7902.0,577.1859,577.4108,576.3449,576.3449,7902.0
2022-12-07 13:30:00,589.46,589.46,588.21,588.21,1300.0,576.4524,576.4524,575.23,575.23,1300.0
2022-12-07 14:00:00,588.07,588.98,587.15,588.98,8726.0,575.0931,575.983,574.1934,575.983,8726.0
2022-12-07 14:30:00,588.9,589.62,588.45,588.51,2920.0,575.9048,576.6089,575.4647,575.5234,2920.0
2022-12-07 15:00:00,588.28,589.08,585.71,586.0,5268.0,575.2985,576.0808,572.7852,573.0688,5268.0
2022-12-07 15:30:00,586.02,587.4,586.0,586.71,19902.0,573.0883,574.4379,573.0688,573.7631,19902.0
2022-12-08 09:30:00,589.98,595.05,589.92,594.78,12366.0,576.961,581.9191,576.9023,581.655,12366.0
2022-12-08 10:00:00,594.86,595.28,592.14,594.84,5081.0,581.7333,582.144,579.0733,581.7137,5081.0
2022-12-08 10:30:00,594.57,595.56,594.24,594.25,6060.0,581.4497,582.4178,581.1269,581.1367,6060.0
2022-12-08 11:00:00,594.57,594.57,592.28,594.5,5657.0,581.4497,581.4497,579.2102,581.3812,5657.0
2022-12-08 11:30:00,594.5,595.75,594.33,595.75,8105.0,581.3812,582.6036,581.215,582.6036,8105.0
2022-12-08 12:00:00,595.88,597.22,595.13,596.12,9036.0,582.7308,584.0412,581.9973,582.9655,9036.0
2022-12-08 12:30:00,596.11,597.26,595.84,596.94,5120.0,582.9557,584.0803,582.6916,583.7674,5120.0
2022-12-08 13:00:00,596.91,597.46,595.68,596.52,10880.0,583.738,584.2759,582.5352,583.3566,10880.0
2022-12-08 13:30:00,597.02,597.82,595.06,595.12,7100.0,583.8456,584.6279,581.9289,581.9875,7100.0
2022-12-08 14:00:00,594.99,594.99,591.13,591.13,9923.0,581.8604,581.8604,578.0856,578.0856,9923.0
2022-12-08 14:30:00,590.86,592.2,590.55,591.43,10217.0,577.8215,579.132,577.5184,578.379,10217.0
2022-12-08 15:00:00,590.83,592.14,590.74,592.07,10997.0,577.7922,579.0733,577.7042,579.0048,10997.0
2022-12-08 15:30:00,592.0,593.46,590.59,593.25,45640.0,578.9364,580.3642,577.5575,580.1588,45640.0
2022-12-09 09:30:00,593.76,597.5,593.1,594.01,4591.0,580.6575,584.315,580.0121,580.902,4591.0
2022-12-09 10:00:00,595.7,595.99,591.17,591.26,4566.0,582.5547,582.8383,578.1247,578.2127,4566.0
2022-12-09 10:30:00,591.92,592.78,591.02,591.02,2911.0,578.8581,579.6992,577.978,577.978,2911.0
2022-12-09 11:00:00,591.77,593.93,590.81,591.12,4302.0,578.7115,580.8238,577.7726,578.0758,4302.0
2022-12-09 11:30:00,591.5,592.52,590.82,592.48,2638.0,578.4474,579.4449,577.7824,579.4058,2638.0
2022-12-09 12:00:00,592.43,592.68,591.76,592.08,4049.0,579.3569,579.6014,578.7017,579.0146,4049.0
2022-12-09 12:30:00,592.25,593.36,590.97,592.71,6742.0,579.1809,580.2664,577.9291,579.6307,6742.0
2022-12-09 13:00:00,592.64,592.64,591.15,591.15,840.0,579.5623,579.5623,578.1051,578.1051,840.0
2022-12-09 13:30:00,591.15,591.38,588.81,589.06,3775.0,578.1051,578.3301,575.8168,576.0613,3775.0
2022-12-09 14:00:00,589.27,589.27,588.36,589.24,2100.0,576.2666,576.2666,575.3767,576.2373,2100.0
2022-12-09 14:30:00,589.02,590.24,588.4,590.24,3329.0,576.0221,577.2152,575.4158,577.2152,3329.0
2022-12-09 15:00:00,590.1,590.46,589.0,589.67,6627.0,577.0783,577.4304,576.0026,576.6578,6627.0
2022-12-09 15:30:00,589.18,589.9,587.3,588.01,8377.0,576.1786,576.8827,574.3401,575.0344,8377.0
2022-12-12 09:30:00,590.12,590.82,588.2,589.27,5393.0,577.0979,577.7824,575.2202,576.2666,5393.0
2022-12-12 10:00:00,590.35,590.35,587.06,587.07,4198.0,577.3228,577.3228,574.1054,574.1152,4198.0
2022-12-12 10:30:00,587.06,588.09,586.42,586.81,4460.0,574.1054,575.1127,573.4795,573.8609,4460.0
2022-12-12 11:00:00,586.64,588.27,585.48,588.27,4637.0,573.6947,575.2887,572.5603,575.2887,4637.0
2022-12-12 11:30:00,588.27,588.27,586.02,586.19,3040.0,575.2887,575.2887,573.0883,573.2546,3040.0
2022-12-12 12:00:00,586.44,589.01,585.84,588.16,4500.0,573.4991,576.0124,572.9123,575.1811,4500.0
2022-12-12 12:30:00,588.16,589.34,587.64,588.51,7451.0,575.1811,576.3351,574.6726,575.5234,7451.0
2022-12-12 13:00:00,588.67,589.02,587.86,588.22,2540.0,575.6799,576.0221,574.8877,575.2398,2540.0
2022-12-12 13:30:00,587.89,590.06,587.78,590.06,3316.0,574.9171,577.0392,574.8095,577.0392,3316.0
2022-12-12 14:00:00,589.86,590.33,589.05,589.38,3765.0,576.8436,577.3032,576.0515,576.3742,3765.0
2022-12-12 14:30:00,589.49,591.74,589.12,591.65,3441.0,576.4818,578.6821,576.1199,578.5941,3441.0
2022-12-12 15:00:00,591.73,592.22,591.13,591.38,14077.0,578.6723,579.1515,578.0856,578.3301,14077.0
2022-12-12 15:30:00,591.47,593.22,590.53,593.22,39636.0,578.4181,580.1295,577.4988,580.1295,39636.0
2022-12-13 09:30:00,605.95,605.95,596.88,601.02,16870.0,592.5785,592.5785,583.7087,587.7573,16870.0
2022-12-13 10:00:00,602.04,603.35,595.08,596.1,10041.0,588.7548,590.0359,581.9484,582.9459,10041.0
2022-12-13 10:30:00,595.33,597.28,590.96,591.77,8248.0,582.1929,584.0999,577.9193,578.7115,8248.0
2022-12-13 11:00:00,591.38,591.38,587.31,588.13,13179.0,578.3301,578.3301,574.3499,575.1518,13179.0
2022-12-13 11:30:00,588.61,591.14,584.11,585.94,10396.0,575.6212,578.0954,571.2205,573.0101,10396.0
2022-12-13 12:00:00,586.13,586.52,580.15,580.81,12127.0,573.1959,573.5773,567.3479,567.9933,12127.0
2022-12-13 12:30:00,580.51,581.31,576.96,578.58,7973.0,567.6999,568.4823,564.2283,565.8125,7973.0
2022-12-13 13:00:00,578.3,581.46,578.03,581.1,16391.0,565.5387,568.629,565.2747,568.2769,16391.0
2022-12-13 13:30:00,581.07,582.16,576.72,578.59,11252.0,568.2476,569.3135,563.9936,565.8223,11252.0
2022-12-13 14:00:00,579.01,579.06,576.86,578.5,10542.0,566.233,566.2819,564.1305,565.7343,10542.0
2022-12-13 14:30:00,578.49,581.75,578.43,579.87,8054.0,565.7245,568.9126,565.6658,567.0741,8054.0
2022-12-13 15:00:00,579.69,580.76,577.92,580.49,9352.0,566.898,567.9444,565.1671,567.6804,9352.0
2022-12-13 15:30:00,581.0,584.93,581.0,584.84,22258.0,568.1791,572.0224,568.1791,571.9344,22258.0
2022-12-14 09:30:00,585.38,588.0,585.38,585.75,6435.0,572.4625,575.0246,572.4625,572.8243,6435.0
2022-12-14 10:00:00,586.25,586.25,582.29,583.17,3274.0,573.3133,573.3133,569.4406,570.3012,3274.0
2022-12-14 10:30:00,583.1,584.6,582.81,583.96,10160.0,570.2328,571.6997,569.9492,571.0738,10160.0
2022-12-14 11:00:00,584.0,584.6,583.42,583.99,7943.0,571.1129,571.6997,570.5457,571.1031,7943.0
2022-12-14 11:30:00,583.99,584.45,581.22,581.57,10763.0,571.1031,571.553,568.3943,568.7365,10763.0
2022-12-14 12:00:00,581.07,581.87,580.98,581.69,4022.0,568.2476,569.0299,568.1596,568.8539,4022.0
2022-12-14 12:30:00,582.13,583.31,581.66,582.16,14368.0,569.2842,570.4381,568.8246,569.3135,14368.0
2022-12-14 13:00:00,582.48,582.76,581.56,581.56,5963.0,569.6265,569.9003,568.7268,568.7268,5963.0
2022-12-14 13:30:00,581.84,582.49,581.4,581.77,8231.0,569.0006,569.6362,568.5703,568.9321,8231.0
2022-12-14 14:00:00,580.94,581.86,573.98,575.76,22036.0,568.1204,569.0201,561.314,563.0547,22036.0
2022-12-14 14:30:00,575.87,575.87,570.27,573.33,12528.0,563.1623,563.1623,557.6859,560.6784,12528.0
2022-12-14 15:00:00,573.75,579.18,572.11,572.85,8680.0,561.0891,566.3993,559.4853,560.209,8680.0
2022-12-14 15:30:00,572.3,576.13,571.94,575.14,41310.0,559.6711,563.4166,559.319,562.4484,41310.0
2022-12-15 09:30:00,570.77,572.17,563.86,564.33,11988.0,558.1749,559.544,551.4173,551.877,11988.0
2022-12-15 10:00:00,565.08,565.85,562.95,565.1,8343.0,552.6104,553.3634,550.5274,552.63,8343.0
2022-12-15 10:30:00,564.92,566.78,563.39,563.5,6631.0,552.454,554.2729,550.9577,551.0653,6631.0
2022-12-15 11:00:00,563.5,564.52,562.94,563.45,6963.0,551.0653,552.0628,550.5176,551.0164,6963.0
2022-12-15 11:30:00,563.13,563.55,562.0,563.55,3741.0,550.7035,551.1142,549.5984,551.1142,3741.0
2022-12-15 12:00:00,563.61,564.19,562.97,563.17,3700.0,551.1729,551.7401,550.547,550.7426,3700.0
2022-12-15 12:30:00,563.81,564.25,562.07,562.92,3982.0,551.3684,551.7987,549.6668,550.4981,3982.0
2022-12-15 13:00:00,563.14,563.17,561.75,562.75,4641.0,550.7132,550.7426,549.3539,550.3318,4641.0
2022-12-15 13:30:00,562.13,562.52,560.77,561.23,5816.0,549.7255,550.1069,548.3955,548.8454,5816.0
2022-12-15 14:00:00,561.18,561.22,557.81,558.5,16049.0,548.7965,548.8356,545.5008,546.1756,16049.0
2022-12-15 14:30:00,558.51,562.76,558.51,562.76,6240.0,546.1854,550.3416,546.1854,550.3416,6240.0
2022-12-15 15:00:00,563.14,564.46,562.43,564.46,9455.0,550.7132,552.0041,550.0189,552.0041,9455.0
2022-12-15 15:30:00,564.18,565.12,560.06,561.41,22951.0,551.7303,552.6495,547.7012,549.0214,22951.0
2022-12-16 09:30:00,555.5,559.63,555.5,558.89,36736.0,543.2418,547.2807,543.2418,546.557,36736.0
2022-12-16 10:00:00,557.95,557.95,553.44,554.32,9457.0,545.6378,545.6378,541.2273,542.0879,9457.0
2022-12-16 10:30:00,554.7,555.54,551.47,555.25,17164.0,542.4595,543.2809,539.3008,542.9973,17164.0
2022-12-16 11:00:00,555.65,558.28,554.83,557.29,14149.0,543.3885,545.9605,542.5866,544.9923,14149.0
2022-12-16 11:30:00,557.79,558.25,554.46,554.46,2702.0,545.4813,545.9311,542.2248,542.2248,2702.0
2022-12-16 12:00:00,554.8,554.8,552.78,553.98,1824.0,542.5573,542.5573,540.5818,541.7554,1824.0
2022-12-16 12:30:00,554.27,554.34,552.07,552.08,7308.0,542.039,542.1074,539.8875,539.8973,7308.0
2022-12-16 13:00:00,552.03,552.99,551.82,552.2,5098.0,539.8484,540.7872,539.643,540.0146,5098.0
2022-12-16 13:30:00,552.52,554.88,552.39,554.65,3326.0,540.3276,542.6355,540.2004,542.4106,3326.0
2022-12-16 14:00:00,554.48,556.07,553.81,553.85,10165.0,542.2443,543.7992,541.5891,541.6282,10165.0
2022-12-16 14:30:00,553.56,556.74,552.85,556.74,8377.0,541.3446,544.4545,540.6503,544.4545,8377.0
2022-12-16 15:00:00,556.82,557.71,556.05,556.92,4273.0,544.5327,545.4031,543.7797,544.6305,4273.0
2022-12-16 15:30:00,557.39,558.94,555.88,558.65,39752.0,545.0901,546.6059,543.6134,546.3223,39752.0
2022-12-19 09:30:00,558.89,562.62,558.83,561.38,8157.0,546.557,550.2047,546.4983,548.9921,8157.0
2022-12-19 10:00:00,561.38,565.52,560.67,564.59,12968.0,548.9921,553.0407,548.2977,552.1312,12968.0
2022-12-19 10:30:00,564.82,564.84,562.48,562.5,6516.0,552.3562,552.3757,550.0678,550.0874,6516.0
2022-12-19 11:00:00,562.3,563.8,561.81,563.8,5522.0,549.8918,551.3587,549.4126,551.3587,5522.0
2022-12-19 11:30:00,563.0,564.24,562.81,563.61,2339.0,550.5763,551.789,550.3905,551.1729,2339.0
2022-12-19 12:00:00,563.36,564.77,563.22,563.59,3902.0,550.9284,552.3073,550.7915,551.1533,3902.0
2022-12-19 12:30:00,562.63,562.99,561.29,561.77,4000.0,550.2145,550.5665,548.9041,549.3735,4000.0
2022-12-19 13:00:00,561.63,561.63,560.4,560.4,2542.0,549.2366,549.2366,548.0337,548.0337,2542.0
2022-12-19 13:30:00,560.58,560.58,559.4,560.24,3628.0,548.2097,548.2097,547.0558,547.8772,3628.0
2022-12-19 14:00:00,559.9,559.9,557.87,557.87,3756.0,547.5447,547.5447,545.5595,545.5595,3756.0
2022-12-19 14:30:00,557.27,558.86,557.27,558.58,3732.0,544.9728,546.5277,544.9728,546.2539,3732.0
2022-12-19 15:00:00,558.4,560.01,557.58,559.66,3912.0,546.0778,547.6523,545.2759,547.31,3912.0
2022-12-19 15:30:00,560.0,561.3,559.43,561.08,14669.0,547.6425,548.9138,547.0851,548.6987,14669.0
2022-12-20 09:30:00,561.0,563.75,559.69,561.95,6654.0,548.6205,551.3098,547.3394,549.5495,6654.0
2022-12-20 10:00:00,562.63,562.7,561.0,562.29,3931.0,550.2145,550.2829,548.6205,549.882,3931.0
2022-12-20 10:30:00,562.81,563.38,562.23,562.29,2720.0,550.3905,550.9479,549.8233,549.882,2720.0
2022-12-20 11:00:00,562.94,562.99,560.2,560.2,2971.0,550.5176,550.5665,547.8381,547.8381,2971.0
2022-12-20 11:30:00,561.29,564.32,560.9,564.3,2222.0,548.9041,551.8672,548.5227,551.8476,2222.0
2022-12-20 12:00:00,564.28,564.47,562.32,563.62,4605.0,551.8281,552.0139,549.9113,551.1826,4605.0
2022-12-20 12:30:00,563.34,564.26,562.2,564.26,4305.0,550.9088,551.8085,549.794,551.8085,4305.0
2022-12-20 13:00:00,564.1,565.28,563.17,565.27,15403.0,551.652,552.806,550.7426,552.7962,15403.0
2022-12-20 13:30:00,565.27,566.78,564.89,565.1,7301.0,552.7962,554.2729,552.4246,552.63,7301.0
2022-12-20 14:00:00,565.1,566.47,564.85,565.96,12268.0,552.63,553.9697,552.3855,553.471,12268.0
2022-12-20 14:30:00,566.2,566.52,564.11,564.16,8088.0,553.7057,554.0186,551.6618,551.7107,8088.0
2022-12-20 15:00:00,564.26,565.21,563.23,565.2,6523.0,551.8085,552.7376,550.8012,552.7278,6523.0
2022-12-20 15:30:00,565.44,565.8,562.56,562.91,22595.0,552.9625,553.3145,550.146,550.4883,22595.0
2022-12-21 09:30:00,566.1,566.36,562.12,562.72,4192.0,553.6079,553.8622,549.7157,550.3025,4192.0
2022-12-21 10:00:00,563.56,565.37,563.51,565.37,4823.0,551.124,552.894,551.0751,552.894,4823.0
2022-12-21 10:30:00,566.11,568.43,565.9,566.74,6810.0,553.6177,555.8865,553.4123,554.2338,6810.0
2022-12-21 11:00:00,566.72,567.25,565.69,566.2,4212.0,554.2142,554.7325,553.207,553.7057,4212.0
2022-12-21 11:30:00,566.51,566.52,565.29,565.29,974.0,554.0089,554.0186,552.8158,552.8158,974.0
2022-12-21 12:00:00,565.0,565.99,564.78,565.58,1207.0,552.5322,553.5003,552.317,553.0994,1207.0
2022-12-21 12:30:00,565.89,566.18,565.63,566.18,2200.0,553.4025,553.6861,553.1483,553.6861,2200.0
2022-12-21 13:00:00,566.38,567.02,565.76,566.15,4757.0,553.8817,554.5076,553.2754,553.6568,4757.0
2022-12-21 13:30:00,566.39,567.36,566.19,567.18,3136.0,553.8915,554.8401,553.6959,554.6641,3136.0
2022-12-21 14:00:00,567.85,568.12,566.87,566.88,3095.0,555.3193,555.5833,554.3609,554.3707,3095.0
2022-12-21 14:30:00,567.01,567.49,565.85,566.22,3081.0,554.4978,554.9672,553.3634,553.7253,3081.0
2022-12-21 15:00:00,567.03,567.14,565.72,565.85,3709.0,554.5174,554.625,553.2363,553.3634,3709.0
2022-12-21 15:30:00,566.02,567.3,565.55,567.12,11900.0,553.5297,554.7814,553.07,554.6054,11900.0
2022-12-22 09:30:00,563.0,563.0,559.02,559.02,6105.0,550.5763,550.5763,546.6841,546.6841,6105.0
2022-12-22 10:00:00,558.36,558.61,556.54,557.66,4713.0,546.0387,546.2832,544.2589,545.3542,4713.0
2022-12-22 10:30:00,557.81,561.59,557.81,560.22,6854.0,545.5008,549.1974,545.5008,547.8577,6854.0
2022-12-22 11:00:00,560.79,561.9,558.91,559.58,4137.0,548.4151,549.5006,546.5766,547.2318,4137.0
2022-12-22 11:30:00,560.13,560.77,557.82,557.83,3703.0,547.7697,548.3955,545.5106,545.5204,3703.0
2022-12-22 12:00:00,557.95,559.69,557.04,557.12,3033.0,545.6378,547.3394,544.7478,544.8261,3033.0
2022-12-22 12:30:00,556.63,556.68,554.58,554.83,3940.0,544.3469,544.3958,542.3421,542.5866,3940.0
2022-12-22 13:00:00,554.31,554.83,552.97,554.22,2700.0,542.0781,542.5866,540.7677,541.9901,2700.0
2022-12-22 13:30:00,553.79,553.79,552.09,552.48,3474.0,541.5696,541.5696,539.9071,540.2885,3474.0
2022-12-22 14:00:00,553.5,555.94,552.43,555.94,7566.0,541.286,543.6721,540.2396,543.6721,7566.0
2022-12-22 14:30:00,555.34,558.19,554.97,558.19,2318.0,543.0854,545.8725,542.7235,545.8725,2318.0
2022-12-22 15:00:00,558.29,561.52,557.72,561.51,8747.0,545.9703,549.129,545.4128,549.1192,8747.0
2022-12-22 15:30:00,561.25,561.37,558.22,561.37,17226.0,548.8649,548.9823,545.9018,548.9823,17226.0
2022-12-23 09:30:00,562.02,562.71,561.0,562.67,2725.0,549.6179,550.2927,548.6205,550.2536,2725.0
2022-12-23 10:00:00,563.35,566.11,563.08,565.58,1200.0,550.9186,553.6177,550.6546,553.0994,1200.0
2022-12-23 10:30:00,566.77,566.77,561.22,562.11,3915.0,554.2631,554.2631,548.8356,549.706,3915.0
2022-12-23 11:00:00,561.5,563.55,561.5,563.0,600.0,549.1094,551.1142,549.1094,550.5763,600.0
2022-12-23 11:30:00,564.39,565.11,564.39,564.58,1026.0,551.9356,552.6398,551.9356,552.1215,1026.0
2022-12-23 12:00:00,565.16,566.79,564.27,566.47,1200.0,552.6887,554.2827,551.8183,553.9697,1200.0
2022-12-23 12:30:00,565.96,567.47,565.0,565.43,1996.0,553.471,554.9477,552.5322,552.9527,1996.0
2022-12-23 13:00:00,565.83,566.6,565.0,566.02,1644.0,553.3439,554.0969,552.5322,553.5297,1644.0
2022-12-23 13:30:00,566.92,566.92,564.63,564.96,2574.0,554.4098,554.4098,552.1704,552.4931,2574.0
2022-12-23 14:00:00,564.96,566.15,564.94,565.08,2730.0,552.4931,553.6568,552.4735,552.6104,2730.0
2022-12-23 14:30:00,565.15,566.94,565.12,566.93,3050.0,552.6789,554.4294,552.6495,554.4196,3050.0
2022-12-23 15:00:00,566.46,566.83,564.89,564.97,3410.0,553.96,554.3218,552.4246,552.5028,3410.0
2022-12-23 15:30:00,564.12,565.8,563.85,565.52,8660.0,551.6716,553.3145,551.4076,553.0407,8660.0
2022-12-27 09:30:00,569.27,569.27,562.37,564.4,6007.0,556.708,556.708,549.9602,551.9454,6007.0
2022-12-27 10:00:00,564.19,566.29,561.82,565.18,11256.0,551.7401,553.7937,549.4224,552.7082,11256.0
2022-12-27 10:30:00,566.91,567.57,565.33,565.33,3556.0,554.4,555.0455,552.8549,552.8549,3556.0
2022-12-27 11:00:00,564.86,566.04,564.82,566.04,2165.0,552.3953,553.5492,552.3562,553.5492,2165.0
2022-12-27 11:30:00,565.43,566.43,565.43,566.25,468.0,552.9527,553.9306,552.9527,553.7546,468.0
2022-12-27 12:00:00,566.9,566.9,565.54,566.07,2437.0,554.3903,554.3903,553.0603,553.5786,2437.0
2022-12-27 12:30:00,565.13,565.49,564.48,564.54,845.0,552.6593,553.0114,552.0237,552.0823,845.0
2022-12-27 13:00:00,565.61,565.77,565.26,565.26,956.0,553.1287,553.2852,552.7864,552.7864,956.0
2022-12-27 13:30:00,565.26,565.26,563.12,563.12,2005.0,552.7864,552.7864,550.6937,550.6937,2005.0
2022-12-27 14:00:00,563.62,564.11,562.27,562.54,2759.0,551.1826,551.6618,549.8624,550.1265,2759.0
2022-12-27 14:30:00,562.83,563.95,562.24,563.95,2221.0,550.4101,551.5054,549.8331,551.5054,2221.0
2022-12-27 15:00:00,564.54,564.85,563.46,564.54,2299.0,552.0823,552.3855,551.0262,552.0823,2299.0
2022-12-27 15:30:00,564.3,566.96,564.03,565.25,28598.0,551.8476,554.4489,551.5836,552.7767,28598.0
2022-12-28 09:30:00,566.42,567.86,564.23,566.69,9813.0,553.9209,555.3291,551.7792,554.1849,9813.0
2022-12-28 10:00:00,566.69,566.85,564.22,564.77,2032.0,554.1849,554.3414,551.7694,552.3073,2032.0
2022-12-28 10:30:00,564.71,564.71,560.85,560.85,1400.0,552.2486,552.2486,548.4738,548.4738,1400.0
2022-12-28 11:00:00,560.3,561.36,559.2,559.68,1900.0,547.9359,548.9725,546.8602,547.3296,1900.0
2022-12-28 11:30:00,559.08,559.55,558.14,559.14,4300.0,546.7428,547.2025,545.8236,546.8015,4300.0
2022-12-28 12:00:00,558.5,559.15,557.22,557.22,2162.0,546.1756,546.8113,544.9239,544.9239,2162.0
2022-12-28 12:30:00,558.43,559.95,558.43,559.73,2062.0,546.1072,547.5936,546.1072,547.3785,2062.0
2022-12-28 13:00:00,560.77,560.77,559.63,559.67,2020.0,548.3955,548.3955,547.2807,547.3198,2020.0
2022-12-28 13:30:00,559.75,560.53,559.73,559.94,2976.0,547.398,548.1608,547.3785,547.5838,2976.0
2022-12-28 14:00:00,559.63,560.2,559.07,559.07,2683.0,547.2807,547.8381,546.733,546.733,2683.0
2022-12-28 14:30:00,559.19,559.66,558.68,558.85,1767.0,546.8504,547.31,546.3516,546.5179,1767.0
2022-12-28 15:00:00,558.32,558.32,555.99,556.35,1770.0,545.9996,545.9996,543.721,544.0731,1770.0
2022-12-28 15:30:00,556.44,557.42,555.76,556.92,15822.0,544.1611,545.1195,543.4961,544.6305,15822.0
2022-12-29 09:30:00,559.58,562.5,559.58,562.5,3287.0,547.2318,550.0874,547.2318,550.0874,3287.0
2022-12-29 10:00:00,562.09,562.57,561.11,561.11,1773.0,549.6864,550.1558,548.728,548.728,1773.0
2022-12-29 10:30:00,561.57,562.09,559.42,559.52,7956.0,549.1779,549.6864,547.0753,547.1731,7956.0
2022-12-29 11:00:00,559.13,559.65,557.85,559.22,2816.0,546.7917,547.3002,545.54,546.8797,2816.0
2022-12-29 11:30:00,560.93,561.98,560.34,561.52,5370.0,548.552,549.5788,547.975,549.129,5370.0
2022-12-29 12:00:00,562.61,563.33,562.31,563.11,855.0,550.1949,550.899,549.9015,550.6839,855.0
2022-12-29 12:30:00,562.8,563.52,562.37,563.2,1682.0,550.3807,551.0848,549.9602,550.7719,1682.0
2022-12-29 13:00:00,563.34,563.34,562.43,562.64,1460.0,550.9088,550.9088,550.0189,550.2243,1460.0
2022-12-29 13:30:00,562.64,563.15,561.95,563.07,6470.0,550.2243,550.723,549.5495,550.6448,6470.0
2022-12-29 14:00:00,563.05,563.58,562.61,563.04,7145.0,550.6252,551.1435,550.1949,550.6154,7145.0
2022-12-29 14:30:00,563.01,563.82,562.26,562.36,5045.0,550.5861,551.3782,549.8526,549.9504,5045.0
2022-12-29 15:00:00,561.57,562.61,559.19,559.19,7423.0,549.1779,550.1949,546.8504,546.8504,7423.0
2022-12-29 15:30:00,559.22,562.46,559.06,562.23,21928.0,546.8797,550.0482,546.7233,549.8233,21928.0
2022-12-30 09:30:00,561.52,561.99,555.54,558.42,5080.0,549.129,549.5886,543.2809,546.0974,5080.0
2022-12-30 10:00:00,558.42,558.42,556.3,558.0,1683.0,546.0974,546.0974,544.0242,545.6867,1683.0
2022-12-30 10:30:00,556.85,557.06,554.63,554.71,2861.0,544.562,544.7674,542.391,542.4693,2861.0
2022-12-30 11:00:00,554.15,555.61,553.93,553.93,2448.0,541.9216,543.3494,541.7065,541.7065,2448.0
2022-12-30 11:30:00,553.74,555.53,553.7,555.52,1673.0,541.5207,543.2712,541.4815,543.2614,1673.0
2022-12-30 12:00:00,555.46,556.03,555.4,555.65,10440.0,543.2027,543.7601,543.144,543.3885,10440.0
2022-12-30 12:30:00,555.48,555.77,554.45,554.71,1942.0,543.2223,543.5059,542.215,542.4693,1942.0
2022-12-30 13:00:00,555.16,555.16,551.54,551.93,3255.0,542.9093,542.9093,539.3692,539.7506,3255.0
2022-12-30 13:30:00,553.6,553.6,552.26,552.26,2033.0,541.3837,541.3837,540.0733,540.0733,2033.0
2022-12-30 14:00:00,552.36,552.75,551.52,551.52,2612.0,540.1711,540.5525,539.3496,539.3496,2612.0
2022-12-30 14:30:00,552.08,552.08,550.84,551.68,1915.0,539.8973,539.8973,538.6847,539.5061,1915.0
2022-12-30 15:00:00,551.72,554.26,551.72,552.51,3810.0,539.5452,542.0292,539.5452,540.3178,3810.0
2022-12-30 15:30:00,552.63,556.41,552.63,556.26,11646.0,540.4352,544.1317,540.4352,543.9851,11646.0
2023-01-03 09:30:00,558.54,559.12,550.45,550.65,16386.0,546.2147,546.7819,538.3033,538.4988,16386.0
2023-01-03 10:00:00,552.39,553.98,550.0,552.45,4286.0,540.2004,541.7554,537.8632,540.2591,4286.0
2023-01-03 10:30:00,553.36,556.7,553.24,554.65,6538.0,541.149,544.4153,541.0317,542.4106,6538.0
2023-01-03 11:00:00,555.63,555.82,551.72,552.51,5310.0,543.369,543.5548,539.5452,540.3178,5310.0
2023-01-03 11:30:00,551.3,551.65,550.15,551.2,1932.0,539.1345,539.4768,538.0099,539.0367,1932.0
2023-01-03 12:00:00,551.12,551.27,550.39,550.95,3949.0,538.9585,539.1052,538.2446,538.7922,3949.0
2023-01-03 12:30:00,550.92,553.07,550.57,551.16,2980.0,538.7629,540.8654,538.4206,538.9976,2980.0
2023-01-03 13:00:00,550.77,553.26,550.29,552.96,4858.0,538.6162,541.0513,538.1468,540.7579,4858.0
2023-01-03 13:30:00,552.3,552.89,551.75,552.67,1608.0,540.1124,540.6894,539.5746,540.4743,1608.0
2023-01-03 14:00:00,553.1,553.21,549.72,550.3,3713.0,540.8948,541.0024,537.5894,538.1566,3713.0
2023-01-03 14:30:00,549.63,553.15,549.08,552.57,3197.0,537.5014,540.9437,536.9635,540.3765,3197.0
2023-01-03 15:00:00,552.79,554.53,552.62,554.46,3689.0,540.5916,542.2932,540.4254,542.2248,3689.0
2023-01-03 15:30:00,555.14,556.86,553.9,555.66,13259.0,542.8898,544.5718,541.6771,543.3983,13259.0
2023-01-04 09:30:00,556.31,561.22,556.18,557.09,11386.0,544.0339,548.8356,543.9068,544.7967,11386.0
2023-01-04 10:00:00,556.46,558.38,544.9,546.92,15334.0,544.1806,546.0583,532.8757,534.8512,15334.0
2023-01-04 10:30:00,547.46,551.17,545.17,551.15,6435.0,535.3792,539.0074,533.1398,538.9878,6435.0
2023-01-04 11:00:00,551.17,551.92,550.48,551.5,5086.0,539.0074,539.7408,538.3326,539.3301,5086.0
2023-01-04 11:30:00,552.52,554.38,552.32,553.3,4918.0,540.3276,542.1465,540.132,541.0904,4918.0
2023-01-04 12:00:00,553.74,553.74,552.37,552.75,2323.0,541.5207,541.5207,540.1809,540.5525,2323.0
2023-01-04 12:30:00,552.98,554.31,552.66,553.89,3917.0,540.7774,542.0781,540.4645,541.6673,3917.0
2023-01-04 13:00:00,552.58,555.96,552.58,555.96,2141.0,540.3863,543.6917,540.3863,543.6917,2141.0
2023-01-04 13:30:00,556.18,557.12,556.18,556.33,2100.0,543.9068,544.8261,543.9068,544.0535,2100.0
2023-01-04 14:00:00,555.68,556.9,551.35,551.71,2508.0,543.4178,544.6109,539.1834,539.5355,2508.0
2023-01-04 14:30:00,552.96,553.86,551.5,553.22,3602.0,540.7579,541.638,539.3301,541.0121,3602.0
2023-01-04 15:00:00,553.77,554.2,552.44,553.2,3956.0,541.55,541.9705,540.2493,540.9926,3956.0
2023-01-04 15:30:00,553.02,554.02,550.49,553.83,18228.0,540.8165,541.7945,538.3424,541.6087,18228.0
2023-01-05 09:30:00,552.46,556.33,541.17,546.21,30393.0,540.2689,544.0535,529.228,534.1568,30393.0
2023-01-05 10:00:00,544.62,545.36,540.0,541.41,8872.0,532.6019,533.3256,528.0839,529.4627,8872.0
2023-01-05 10:30:00,541.41,541.91,538.33,539.18,5185.0,529.4627,529.9517,526.4507,527.282,5185.0
2023-01-05 11:00:00,538.69,539.69,536.98,538.15,2638.0,526.8028,527.7807,525.1305,526.2747,2638.0
2023-01-05 11:30:00,537.8,537.8,535.59,536.24,5551.0,525.9324,525.9324,523.7712,524.4068,5551.0
2023-01-05 12:00:00,535.96,538.2,535.92,538.2,3288.0,524.133,526.3236,524.0939,526.3236,3288.0
2023-01-05 12:30:00,538.76,538.8,536.46,536.61,1688.0,526.8712,526.9103,524.622,524.7687,1688.0
2023-01-05 13:00:00,536.6,538.97,536.19,538.97,4530.0,524.7589,527.0766,524.3579,527.0766,4530.0
2023-01-05 13:30:00,538.51,538.65,537.06,537.08,4509.0,526.6267,526.7636,525.2087,525.2283,4509.0
2023-01-05 14:00:00,537.03,537.96,535.27,535.4,3686.0,525.1794,526.0889,523.4582,523.5854,3686.0
2023-01-05 14:30:00,535.77,537.77,535.68,536.41,6423.0,523.9472,525.9031,523.8592,524.5731,6423.0
2023-01-05 15:00:00,535.48,535.84,534.01,535.22,6660.0,523.6636,524.0157,522.226,523.4093,6660.0
2023-01-05 15:30:00,534.89,537.63,534.05,537.55,15976.0,523.0866,525.7662,522.2652,525.6879,15976.0
2023-01-06 09:30:00,545.19,547.99,543.46,547.16,10213.0,533.1593,535.8975,531.4675,535.0859,10213.0
2023-01-06 10:00:00,546.72,550.18,546.04,547.67,6972.0,534.6556,538.0392,533.9906,535.5846,6972.0
2023-01-06 10:30:00,548.42,551.43,548.4,551.03,4300.0,536.3181,539.2616,536.2985,538.8705,4300.0
2023-01-06 11:00:00,551.96,552.53,550.2,550.21,2352.0,539.7799,540.3374,538.0588,538.0686,2352.0
2023-01-06 11:30:00,550.42,552.3,549.56,551.29,1637.0,538.2739,540.1124,537.4329,539.1247,1637.0
2023-01-06 12:00:00,551.27,551.62,549.78,549.79,1500.0,539.1052,539.4474,537.648,537.6578,1500.0
2023-01-06 12:30:00,549.75,550.28,547.78,547.93,1847.0,537.6187,538.137,535.6922,535.8389,1847.0
2023-01-06 13:00:00,547.94,549.33,547.74,549.02,2821.0,535.8486,537.208,535.6531,536.9048,2821.0
2023-01-06 13:30:00,549.5,551.31,549.23,551.29,3401.0,537.3742,539.1443,537.1102,539.1247,3401.0
2023-01-06 14:00:00,551.91,553.57,551.91,552.01,1827.0,539.731,541.3544,539.731,539.8288,1827.0
2023-01-06 14:30:00,552.27,552.67,551.44,552.48,2905.0,540.0831,540.4743,539.2714,540.2885,2905.0
2023-01-06 15:00:00,552.56,553.67,551.52,551.53,2670.0,540.3667,541.4522,539.3496,539.3594,2670.0
2023-01-06 15:30:00,551.69,553.84,551.69,552.98,16951.0,539.5159,541.6185,539.5159,540.7774,16951.0
2023-01-09 09:30:00,556.75,561.42,553.85,560.6,9531.0,544.4642,549.0312,541.6282,548.2293,9531.0
2023-01-09 10:00:00,560.61,562.97,560.16,561.49,8311.0,548.2391,550.547,547.799,549.0996,8311.0
2023-01-09 10:30:00,561.12,566.95,560.54,565.96,11754.0,548.7378,554.4392,548.1706,553.471,11754.0
2023-01-09 11:00:00,565.58,569.86,565.58,569.25,15008.0,553.0994,557.2849,553.0994,556.6884,15008.0
2023-01-09 11:30:00,568.7,571.98,567.8,571.88,5011.0,556.1505,559.3582,555.2704,559.2604,5011.0
2023-01-09 12:00:00,571.49,572.16,567.79,568.85,9424.0,558.879,559.5342,555.2606,556.2972,9424.0
2023-01-09 12:30:00,568.85,570.4,566.89,568.03,8178.0,556.2972,557.813,554.3805,555.4953,8178.0
2023-01-09 13:00:00,568.96,568.96,566.6,567.96,7202.0,556.4048,556.4048,554.0969,555.4269,7202.0
2023-01-09 13:30:00,567.85,567.85,564.18,565.46,6246.0,555.3193,555.3193,551.7303,552.982,6246.0
2023-01-09 14:00:00,565.44,566.4,563.38,563.78,7321.0,552.9625,553.9013,550.9479,551.3391,7321.0
2023-01-09 14:30:00,563.5,563.79,560.58,560.58,6905.0,551.0653,551.3489,548.2097,548.2097,6905.0
2023-01-09 15:00:00,559.28,560.76,558.15,558.92,8651.0,546.9384,548.3857,545.8333,546.5864,8651.0
2023-01-09 15:30:00,558.62,560.69,557.63,557.63,19241.0,546.293,548.3173,545.3248,545.3248,19241.0
2023-01-10 09:30:00,557.63,564.46,557.63,564.46,9482.0,545.3248,552.0041,545.3248,552.0041,9482.0
2023-01-10 10:00:00,564.35,564.35,558.97,559.21,8524.0,551.8965,551.8965,546.6352,546.87,8524.0
2023-01-10 10:30:00,559.11,562.16,557.85,562.13,7717.0,546.7722,549.7549,545.54,549.7255,7717.0
2023-01-10 11:00:00,562.14,564.12,561.7,562.21,6074.0,549.7353,551.6716,549.305,549.8038,6074.0
2023-01-10 11:30:00,562.19,566.09,561.94,565.29,5214.0,549.7842,553.5981,549.5397,552.8158,5214.0
2023-01-10 12:00:00,565.29,565.43,562.39,563.73,2939.0,552.8158,552.9527,549.9798,551.2902,2939.0
2023-01-10 12:30:00,562.83,564.47,562.14,564.47,4706.0,550.4101,552.0139,549.7353,552.0139,4706.0
2023-01-10 13:00:00,563.78,565.83,563.65,565.57,11077.0,551.3391,553.3439,551.212,553.0896,11077.0
2023-01-10 13:30:00,565.91,567.88,565.91,566.08,8162.0,553.4221,555.3486,553.4221,553.5884,8162.0
2023-01-10 14:00:00,566.05,566.5,565.45,565.94,3133.0,553.559,553.9991,552.9723,553.4514,3133.0
2023-01-10 14:30:00,566.24,566.77,565.36,566.2,3348.0,553.7448,554.2631,552.8842,553.7057,3348.0
2023-01-10 15:00:00,566.26,566.44,565.29,565.84,3139.0,553.7644,553.9404,552.8158,553.3536,3139.0
2023-01-10 15:30:00,565.84,566.05,563.91,563.93,26641.0,553.3536,553.559,551.4662,551.4858,26641.0
2023-01-11 09:30:00,566.08,571.04,566.05,570.37,10625.0,553.5884,558.4389,553.559,557.7837,10625.0
2023-01-11 10:00:00,570.23,575.55,570.13,575.16,8513.0,557.6468,562.8494,557.549,562.468,8513.0
2023-01-11 10:30:00,575.23,576.95,574.26,575.26,4831.0,562.5364,564.2185,561.5878,562.5658,4831.0
2023-01-11 11:00:00,575.25,576.1,573.83,575.59,7822.0,562.556,563.3872,561.1673,562.8885,7822.0
2023-01-11 11:30:00,575.86,576.29,574.39,576.02,4863.0,563.1525,563.573,561.715,563.309,4863.0
2023-01-11 12:00:00,576.37,579.03,576.3,578.28,4878.0,563.6513,566.2526,563.5828,565.5191,4878.0
2023-01-11 12:30:00,577.99,578.53,577.28,577.91,3361.0,565.2355,565.7636,564.5412,565.1573,3361.0
2023-01-11 13:00:00,578.42,578.73,577.34,577.64,4274.0,565.656,565.9592,564.5999,564.8933,4274.0
2023-01-11 13:30:00,577.4,578.13,575.77,577.64,4954.0,564.6586,565.3724,563.0645,564.8933,4954.0
2023-01-11 14:00:00,577.93,578.12,576.82,578.12,4864.0,565.1769,565.3627,564.0914,565.3627,4864.0
2023-01-11 14:30:00,578.15,580.54,577.97,579.5,7913.0,565.392,567.7293,565.216,566.7122,7913.0
2023-01-11 15:00:00,579.54,582.15,579.09,581.77,14165.0,566.7513,569.3037,566.3113,568.9321,14165.0
2023-01-11 15:30:00,581.77,582.17,579.56,582.17,44724.0,568.9321,569.3233,566.7709,569.3233,44724.0
2023-01-12 09:30:00,582.51,586.39,575.21,578.65,6380.0,569.6558,573.4502,562.5169,565.881,6380.0
2023-01-12 10:00:00,579.06,579.7,575.2,576.86,6330.0,566.2819,566.9078,562.5071,564.1305,6330.0
2023-01-12 10:30:00,576.54,578.37,575.95,576.61,4038.0,563.8175,565.6072,563.2406,563.886,4038.0
2023-01-12 11:00:00,574.13,575.81,574.13,575.0,2213.0,561.4607,563.1036,561.4607,562.3115,2213.0
2023-01-12 11:30:00,575.37,575.37,572.6,574.68,2300.0,562.6734,562.6734,559.9645,561.9986,2300.0
2023-01-12 12:00:00,574.37,577.32,574.37,576.49,4130.0,561.6954,564.5803,561.6954,563.7686,4130.0
2023-01-12 12:30:00,576.01,576.76,575.38,576.44,5933.0,563.2992,564.0327,562.6831,563.7197,5933.0
2023-01-12 13:00:00,575.86,576.56,573.21,573.21,2902.0,563.1525,563.8371,560.561,560.561,2902.0
2023-01-12 13:30:00,573.69,575.92,573.69,574.52,5167.0,561.0304,563.2112,561.0304,561.8421,5167.0
2023-01-12 14:00:00,575.49,575.55,572.59,572.59,3619.0,562.7907,562.8494,559.9547,559.9547,3619.0
2023-01-12 14:30:00,572.62,573.55,571.46,571.88,4504.0,559.984,560.8935,558.8496,559.2604,4504.0
2023-01-12 15:00:00,572.85,573.1,570.43,571.25,6161.0,560.209,560.4534,557.8424,558.6443,6161.0
2023-01-12 15:30:00,571.31,572.7,570.19,572.55,21825.0,558.7029,560.0623,557.6077,559.9156,21825.0
2023-01-13 09:30:00,566.43,569.16,564.21,568.47,3282.0,553.9306,556.6004,551.7596,555.9256,3282.0
2023-01-13 10:00:00,568.14,569.05,567.21,568.23,4464.0,555.6029,556.4928,554.6934,555.6909,4464.0
2023-01-13 10:30:00,568.33,568.74,565.9,567.1,3013.0,555.7887,556.1897,553.4123,554.5858,3013.0
2023-01-13 11:00:00,565.32,565.46,564.13,564.18,4247.0,552.8451,552.982,551.6814,551.7303,4247.0
2023-01-13 11:30:00,563.89,565.74,563.68,565.27,4600.0,551.4467,553.2559,551.2413,552.7962,4600.0
2023-01-13 12:00:00,565.5,568.72,565.22,568.72,2479.0,553.0212,556.1701,552.7473,556.1701,2479.0
2023-01-13 12:30:00,567.98,569.42,567.44,569.42,1731.0,555.4464,556.8546,554.9183,556.8546,1731.0
2023-01-13 13:00:00,569.06,569.27,568.05,568.1,1592.0,556.5026,556.708,555.5149,555.5638,1592.0
2023-01-13 13:30:00,568.1,570.25,567.77,569.6,8425.0,555.5638,557.6663,555.2411,557.0307,8425.0
2023-01-13 14:00:00,569.98,570.78,569.46,570.44,4003.0,557.4023,558.1846,556.8938,557.8521,4003.0
2023-01-13 14:30:00,569.77,570.34,569.18,569.74,3565.0,557.1969,557.7543,556.6199,557.1676,3565.0
2023-01-13 15:00:00,569.49,572.9,569.49,572.2,8760.0,556.9231,560.2579,556.9231,559.5733,8760.0
2023-01-13 15:30:00,572.23,574.14,571.74,573.86,13269.0,559.6026,561.4705,559.1235,561.1967,13269.0
2023-01-17 09:30:00,578.22,578.54,573.02,573.45,9968.0,565.4605,565.7734,560.3752,560.7957,9968.0
2023-01-17 10:00:00,574.51,578.97,573.81,577.7,9393.0,561.8323,566.1939,561.1478,564.9519,9393.0
2023-01-17 10:30:00,578.37,579.78,576.5,578.77,7640.0,565.6072,566.986,563.7784,565.9983,7640.0
2023-01-17 11:00:00,577.99,577.99,574.37,576.08,6085.0,565.2355,565.2355,561.6954,563.3677,6085.0
2023-01-17 11:30:00,576.68,576.68,575.31,576.12,4118.0,563.9544,563.9544,562.6147,563.4068,4118.0
2023-01-17 12:00:00,576.11,577.27,575.73,575.81,3457.0,563.397,564.5314,563.0254,563.1036,3457.0
2023-01-17 12:30:00,575.81,575.81,574.63,574.7,1214.0,563.1036,563.1036,561.9497,562.0181,1214.0
2023-01-17 13:00:00,574.51,574.58,571.92,572.45,1312.0,561.8323,561.9008,559.2995,559.8178,1312.0
2023-01-17 13:30:00,572.48,574.26,572.3,573.98,5867.0,559.8471,561.5878,559.6711,561.314,5867.0
2023-01-17 14:00:00,574.46,574.94,573.03,573.2,5041.0,561.7834,562.2528,560.385,560.5512,5041.0
2023-01-17 14:30:00,573.0,574.95,572.99,574.12,5954.0,560.3556,562.2626,560.3459,561.4509,5954.0
2023-01-17 15:00:00,574.19,574.75,573.16,573.67,7141.0,561.5194,562.067,560.5121,561.0109,7141.0
2023-01-17 15:30:00,573.67,573.78,571.18,571.52,37534.0,561.0109,561.1184,558.5758,558.9083,37534.0
2023-01-18 09:30:00,573.02,575.52,573.02,575.52,3055.0,560.3752,562.82,560.3752,562.82,3055.0
2023-01-18 10:00:00,576.59,576.82,574.12,575.25,7272.0,563.8664,564.0914,561.4509,562.556,7272.0
2023-01-18 10:30:00,575.33,577.31,574.72,576.55,7115.0,562.6342,564.5705,562.0377,563.8273,7115.0
2023-01-18 11:00:00,576.34,577.39,572.25,573.69,8203.0,563.6219,564.6488,559.6222,561.0304,8203.0
2023-01-18 11:30:00,573.21,573.79,572.48,573.57,3417.0,560.561,561.1282,559.8471,560.9131,3417.0
2023-01-18 12:00:00,573.31,573.31,570.18,570.18,3516.0,560.6588,560.6588,557.5979,557.5979,3516.0
2023-01-18 12:30:00,569.98,571.57,569.98,570.94,2828.0,557.4023,558.9572,557.4023,558.3411,2828.0
2023-01-18 13:00:00,570.4,571.3,569.37,570.36,5445.0,557.813,558.6932,556.8058,557.7739,5445.0
2023-01-18 13:30:00,570.64,572.48,570.21,570.22,3439.0,558.0477,559.8471,557.6272,557.637,3439.0
2023-01-18 14:00:00,570.81,570.92,569.54,570.33,3050.0,558.214,558.3215,556.972,557.7446,3050.0
2023-01-18 14:30:00,571.21,571.63,568.81,568.81,3984.0,558.6051,559.0159,556.2581,556.2581,3984.0
2023-01-18 15:00:00,569.07,570.28,568.44,568.95,3578.0,556.5124,557.6957,555.8963,556.395,3578.0
2023-01-18 15:30:00,568.56,570.74,567.82,570.73,38773.0,556.0136,558.1455,555.29,558.1357,38773.0
2023-01-19 09:30:00,570.1,573.83,567.53,567.53,17934.0,557.5196,561.1673,555.0064,555.0064,17934.0
2023-01-19 10:00:00,567.97,569.06,561.6,561.65,16126.0,555.4366,556.5026,549.2072,549.2561,16126.0
2023-01-19 10:30:00,561.1,561.17,554.25,554.25,7553.0,548.7182,548.7867,542.0194,542.0194,7553.0
2023-01-19 11:00:00,554.43,556.75,553.13,553.45,10722.0,542.1954,544.4642,540.9241,541.2371,10722.0
2023-01-19 11:30:00,553.52,553.57,551.23,552.1,4298.0,541.3055,541.3544,539.066,539.9168,4298.0
2023-01-19 12:00:00,552.17,553.33,549.67,549.94,9713.0,539.9853,541.1197,537.5405,537.8045,9713.0
2023-01-19 12:30:00,549.64,551.06,547.05,551.06,18732.0,537.5111,538.8998,534.9783,538.8998,18732.0
2023-01-19 13:00:00,551.24,551.34,548.7,551.34,18894.0,539.0758,539.1736,536.5919,539.1736,18894.0
2023-01-19 13:30:00,551.95,553.97,551.24,552.93,6312.0,539.7702,541.7456,539.0758,540.7285,6312.0
2023-01-19 14:00:00,553.31,554.13,552.34,554.13,4205.0,541.1001,541.9021,540.1516,541.9021,4205.0
2023-01-19 14:30:00,554.16,555.07,553.57,553.77,5551.0,541.9314,542.8213,541.3544,541.55,5551.0
2023-01-19 15:00:00,553.79,554.28,551.73,552.32,9495.0,541.5696,542.0487,539.555,540.132,9495.0
2023-01-19 15:30:00,552.11,552.32,547.39,547.39,42064.0,539.9266,540.132,535.3108,535.3108,42064.0
2023-01-20 09:30:00,546.78,553.16,544.95,549.5,28341.0,534.7142,540.9535,532.9246,537.3742,28341.0
2023-01-20 10:00:00,547.76,552.0,547.76,551.75,12535.0,535.6726,539.8191,535.6726,539.5746,12535.0
2023-01-20 10:30:00,551.95,556.02,551.95,555.02,4300.0,539.7702,543.7503,539.7702,542.7724,4300.0
2023-01-20 11:00:00,556.45,557.09,555.81,556.58,4503.0,544.1709,544.7967,543.545,544.298,4503.0
2023-01-20 11:30:00,556.76,558.61,556.66,558.23,9150.0,544.474,546.2832,544.3762,545.9116,9150.0
2023-01-20 12:00:00,558.25,558.61,555.61,555.62,5749.0,545.9311,546.2832,543.3494,543.3592,5749.0
2023-01-20 12:30:00,555.44,555.44,553.5,554.13,4529.0,543.1831,543.1831,541.286,541.9021,4529.0
2023-01-20 13:00:00,554.12,554.13,552.01,553.09,7422.0,541.8923,541.9021,539.8288,540.885,7422.0
2023-01-20 13:30:00,553.77,557.21,553.6,557.2,2600.0,541.55,544.9141,541.3837,544.9043,2600.0
2023-01-20 14:00:00,556.45,557.38,555.94,556.19,2824.0,544.1709,545.0803,543.6721,543.9166,2824.0
2023-01-20 14:30:00,557.36,558.18,556.5,558.18,1975.0,545.0608,545.8627,544.2198,545.8627,1975.0
2023-01-20 15:00:00,558.43,559.75,558.3,559.75,4228.0,546.1072,547.398,545.98,547.398,4228.0
2023-01-20 15:30:00,559.9,561.69,558.71,560.14,25149.0,547.5447,549.2952,546.381,547.7794,25149.0
2023-01-23 09:30:00,560.19,562.55,560.19,561.31,3695.0,547.8283,550.1362,547.8283,548.9236,3695.0
2023-01-23 10:00:00,560.81,564.52,560.17,562.88,7026.0,548.4346,552.0628,547.8088,550.459,7026.0
2023-01-23 10:30:00,564.43,568.27,564.43,568.27,7078.0,551.9748,555.73,551.9748,555.73,7078.0
2023-01-23 11:00:00,568.19,568.82,566.41,566.44,4893.0,555.6518,556.2679,553.9111,553.9404,4893.0
2023-01-23 11:30:00,566.8,569.36,566.74,569.27,1842.0,554.2925,556.796,554.2338,556.708,1842.0
2023-01-23 12:00:00,568.6,568.6,565.42,566.02,1997.0,556.0527,556.0527,552.9429,553.5297,1997.0
2023-01-23 12:30:00,565.76,566.43,565.35,566.07,5747.0,553.2754,553.9306,552.8745,553.5786,5747.0
2023-01-23 13:00:00,566.12,566.12,563.98,563.98,3640.0,553.6275,553.6275,551.5347,551.5347,3640.0
2023-01-23 13:30:00,564.67,566.14,564.67,565.66,3021.0,552.2095,553.647,552.2095,553.1776,3021.0
2023-01-23 14:00:00,564.35,565.11,563.12,563.12,3344.0,551.8965,552.6398,550.6937,550.6937,3344.0
2023-01-23 14:30:00,563.42,563.52,561.19,561.24,2200.0,550.9871,551.0848,548.8063,548.8552,2200.0
2023-01-23 15:00:00,561.21,563.15,560.88,561.39,5976.0,548.8258,550.723,548.5031,549.0018,5976.0
2023-01-23 15:30:00,561.5,562.18,560.78,561.67,14836.0,549.1094,549.7744,548.4053,549.2757,14836.0
2023-01-24 09:30:00,565.98,565.98,557.82,560.23,2280.0,553.4906,553.4906,545.5106,547.8674,2280.0
2023-01-24 10:00:00,558.93,562.1,556.77,560.76,3800.0,546.5961,549.6962,544.4838,548.3857,3800.0
2023-01-24 10:30:00,561.82,565.16,561.75,564.88,3930.0,549.4224,552.6887,549.3539,552.4148,3930.0
2023-01-24 11:00:00,565.33,565.66,564.14,565.65,7609.0,552.8549,553.1776,551.6912,553.1678,7609.0
2023-01-24 11:30:00,565.64,565.65,562.86,564.74,1923.0,553.1581,553.1678,550.4394,552.2779,1923.0
2023-01-24 12:00:00,565.15,566.74,563.95,565.5,3580.0,552.6789,554.2338,551.5054,553.0212,3580.0
2023-01-24 12:30:00,565.59,567.0,565.26,566.66,3422.0,553.1092,554.4881,552.7864,554.1556,3422.0
2023-01-24 13:00:00,567.0,569.85,566.77,569.85,4396.0,554.4881,557.2752,554.2631,557.2752,4396.0
2023-01-24 13:30:00,570.01,571.49,569.26,569.82,4553.0,557.4316,558.879,556.6982,557.2458,4553.0
2023-01-24 14:00:00,569.84,570.5,568.1,569.91,2400.0,557.2654,557.9108,555.5638,557.3338,2400.0
2023-01-24 14:30:00,570.2,571.04,568.57,570.14,3218.0,557.6174,558.4389,556.0234,557.5588,3218.0
2023-01-24 15:00:00,570.42,571.19,569.49,570.61,2643.0,557.8326,558.5856,556.9231,558.0184,2643.0
2023-01-24 15:30:00,570.35,571.41,568.98,570.74,7914.0,557.7641,558.8007,556.4244,558.1455,7914.0
2023-01-25 09:30:00,564.68,567.12,562.01,562.89,7633.0,552.2192,554.6054,549.6082,550.4687,7633.0
2023-01-25 10:00:00,564.18,567.26,562.13,563.75,4057.0,551.7303,554.7423,549.7255,551.3098,4057.0
2023-01-25 10:30:00,564.14,564.56,560.25,561.3,3017.0,551.6912,552.1019,547.887,548.9138,3017.0
2023-01-25 11:00:00,560.93,564.23,560.93,564.18,2799.0,548.552,551.7792,548.552,551.7303,2799.0
2023-01-25 11:30:00,564.73,568.29,564.42,567.39,4071.0,552.2681,555.7496,551.965,554.8694,4071.0
2023-01-25 12:00:00,567.38,568.29,566.65,568.29,5090.0,554.8597,555.7496,554.1458,555.7496,5090.0
2023-01-25 12:30:00,568.51,568.51,564.72,564.72,2915.0,555.9647,555.9647,552.2584,552.2584,2915.0
2023-01-25 13:00:00,564.64,566.0,564.08,564.08,3703.0,552.1801,553.5101,551.6325,551.6325,3703.0
2023-01-25 13:30:00,564.46,566.41,563.95,565.3,2101.0,552.0041,553.9111,551.5054,552.8256,2101.0
2023-01-25 14:00:00,565.81,565.81,563.74,563.74,3800.0,553.3243,553.3243,551.3,551.3,3800.0
2023-01-25 14:30:00,563.43,563.43,561.91,562.24,13932.0,550.9968,550.9968,549.5104,549.8331,13932.0
2023-01-25 15:00:00,561.93,562.26,560.31,560.45,9004.0,549.5299,549.8526,547.9457,548.0826,9004.0
2023-01-25 15:30:00,560.58,560.65,557.68,559.85,25817.0,548.2097,548.2782,545.3737,547.4958,25817.0
2023-01-26 09:30:00,563.0,566.62,559.66,561.63,28530.0,550.5763,554.1164,547.31,549.2366,28530.0
2023-01-26 10:00:00,561.52,566.32,561.52,565.43,2840.0,549.129,553.8231,549.129,552.9527,2840.0
2023-01-26 10:30:00,564.84,566.67,562.23,562.23,6985.0,552.3757,554.1653,549.8233,549.8233,6985.0
2023-01-26 11:00:00,561.63,562.67,558.8,559.76,4481.0,549.2366,550.2536,546.469,547.4078,4481.0
2023-01-26 11:30:00,560.13,561.64,559.91,561.38,5663.0,547.7697,549.2463,547.5545,548.9921,5663.0
2023-01-26 12:00:00,561.6,564.21,561.55,563.15,27588.0,549.2072,551.7596,549.1583,550.723,27588.0
2023-01-26 12:30:00,562.77,566.88,562.77,566.65,2633.0,550.3514,554.3707,550.3514,554.1458,2633.0
2023-01-26 13:00:00,566.84,567.93,565.73,566.88,2738.0,554.3316,555.3975,553.2461,554.3707,2738.0
2023-01-26 13:30:00,567.02,569.26,567.02,569.1,3327.0,554.5076,556.6982,554.5076,556.5417,3327.0
2023-01-26 14:00:00,569.89,569.89,564.5,564.5,6123.0,557.3143,557.3143,552.0432,552.0432,6123.0
2023-01-26 14:30:00,565.0,565.27,562.78,564.69,14464.0,552.5322,552.7962,550.3612,552.229,14464.0
2023-01-26 15:00:00,564.58,565.6,563.75,564.87,4142.0,552.1215,553.1189,551.3098,552.4051,4142.0
2023-01-26 15:30:00,564.55,565.92,564.16,564.92,14497.0,552.0921,553.4319,551.7107,552.454,14497.0
2023-01-27 09:30:00,565.22,571.48,565.22,571.48,3213.0,552.7473,558.8692,552.7473,558.8692,3213.0
2023-01-27 10:00:00,572.2,573.49,570.6,571.44,4956.0,559.5733,560.8348,558.0086,558.8301,4956.0
2023-01-27 10:30:00,571.64,572.22,568.89,569.37,3911.0,559.0257,559.5929,556.3363,556.8058,3911.0
2023-01-27 11:00:00,568.77,569.01,567.4,568.43,1879.0,556.219,556.4537,554.8792,555.8865,1879.0
2023-01-27 11:30:00,568.99,570.38,568.97,570.03,3775.0,556.4341,557.7935,556.4146,557.4512,3775.0
2023-01-27 12:00:00,569.9,571.24,569.63,569.78,2317.0,557.3241,558.6345,557.06,557.2067,2317.0
2023-01-27 12:30:00,570.6,570.92,570.3,570.44,1300.0,558.0086,558.3215,557.7152,557.8521,1300.0
2023-01-27 13:00:00,570.46,570.46,569.23,569.23,800.0,557.8717,557.8717,556.6688,556.6688,800.0
2023-01-27 13:30:00,569.23,569.23,567.68,568.49,2395.0,556.6688,556.6688,555.153,555.9452,2395.0
2023-01-27 14:00:00,569.31,570.79,569.05,570.79,2230.0,556.7471,558.1944,556.4928,558.1944,2230.0
2023-01-27 14:30:00,572.01,572.53,572.01,572.44,1828.0,559.3875,559.896,559.3875,559.808,1828.0
2023-01-27 15:00:00,572.62,573.04,571.08,572.38,3327.0,559.984,560.3948,558.478,559.7493,3327.0
2023-01-27 15:30:00,572.41,573.72,571.59,571.79,13571.0,559.7787,561.0598,558.9768,559.1724,13571.0
2023-01-30 09:30:00,569.97,577.45,569.95,577.45,16407.0,557.3925,564.7075,557.373,564.7075,16407.0
2023-01-30 10:00:00,577.45,585.16,577.45,584.67,74581.0,564.7075,572.2473,564.7075,571.7681,74581.0
2023-01-30 10:30:00,585.5,585.87,576.62,577.73,45338.0,572.5798,572.9416,563.8958,564.9813,45338.0
2023-01-30 11:00:00,576.33,577.85,575.59,577.85,4017.0,563.6122,565.0986,562.8885,565.0986,4017.0
2023-01-30 11:30:00,576.85,577.97,575.6,577.85,5033.0,564.1207,565.216,562.8983,565.0986,5033.0
2023-01-30 12:00:00,577.68,577.68,576.08,576.61,4637.0,564.9324,564.9324,563.3677,563.886,4637.0
2023-01-30 12:30:00,576.7,576.8,575.27,575.27,3345.0,563.974,564.0718,562.5756,562.5756,3345.0
2023-01-30 13:00:00,575.52,578.91,575.44,578.87,4602.0,562.82,566.1352,562.7418,566.0961,4602.0
2023-01-30 13:30:00,578.48,578.48,576.08,576.76,3153.0,565.7147,565.7147,563.3677,564.0327,3153.0
2023-01-30 14:00:00,576.49,577.23,575.4,576.17,3093.0,563.7686,564.4923,562.7027,563.4557,3093.0
2023-01-30 14:30:00,575.82,576.68,575.66,575.75,5557.0,563.1134,563.9544,562.957,563.045,5557.0
2023-01-30 15:00:00,575.84,576.96,575.82,576.3,6664.0,563.133,564.2283,563.1134,563.5828,6664.0
2023-01-30 15:30:00,575.89,577.57,575.12,575.13,35250.0,563.1819,564.8248,562.4289,562.4386,35250.0
2023-01-31 09:30:00,577.33,580.03,573.71,578.24,8140.0,564.5901,567.2305,561.05,565.48,8140.0
2023-01-31 10:00:00,578.19,580.3,576.37,579.31,13037.0,565.4311,567.4946,563.6513,566.5264,13037.0
2023-01-31 10:30:00,579.75,581.78,579.75,580.9,14923.0,566.9567,568.9419,566.9567,568.0813,14923.0
2023-01-31 11:00:00,581.79,582.62,580.81,580.99,4059.0,568.9517,569.7634,567.9933,568.1693,4059.0
2023-01-31 11:30:00,581.45,584.86,581.27,583.46,5300.0,568.6192,571.9539,568.4432,570.5848,5300.0
2023-01-31 12:00:00,583.49,585.48,582.84,585.2,8379.0,570.6142,572.5603,569.9785,572.2864,8379.0
2023-01-31 12:30:00,585.58,586.37,584.48,584.48,16174.0,572.658,573.4306,571.5823,571.5823,16174.0
2023-01-31 13:00:00,584.83,586.09,584.53,585.43,13678.0,571.9246,573.1568,571.6312,572.5114,13678.0
2023-01-31 13:30:00,585.29,587.99,585.27,587.99,5673.0,572.3744,575.0149,572.3549,575.0149,5673.0
2023-01-31 14:00:00,588.4,588.99,587.63,588.42,4214.0,575.4158,575.9928,574.6628,575.4354,4214.0
2023-01-31 14:30:00,588.41,589.74,587.37,588.97,13146.0,575.4256,576.7262,574.4085,575.9732,13146.0
2023-01-31 15:00:00,588.67,589.7,585.85,586.22,11889.0,575.6799,576.6871,572.9221,573.2839,11889.0
2023-01-31 15:30:00,586.59,590.45,586.44,589.48,50804.0,573.6458,577.4206,573.4991,576.472,50804.0
2023-02-01 09:30:00,584.63,604.49,584.63,603.19,41492.0,571.729,591.1508,571.729,589.8794,41492.0
2023-02-01 10:00:00,603.68,603.68,595.78,597.09,23404.0,590.3586,590.3586,582.633,583.9141,23404.0
2023-02-01 10:30:00,597.76,598.8,590.14,590.77,14731.0,584.5693,585.5863,577.1174,577.7335,14731.0
2023-02-01 11:00:00,590.87,595.05,590.84,595.01,17790.0,577.8313,581.9191,577.802,581.88,17790.0
2023-02-01 11:30:00,595.37,595.6,591.38,591.56,10081.0,582.232,582.4569,578.3301,578.5061,10081.0
2023-02-01 12:00:00,591.45,592.21,590.66,591.25,6177.0,578.3985,579.1417,577.6259,578.2029,6177.0
2023-02-01 12:30:00,591.19,593.75,589.99,593.12,8834.0,578.1443,580.6478,576.9707,580.0317,8834.0
2023-02-01 13:00:00,592.76,595.17,591.67,595.17,6883.0,579.6796,582.0364,578.6137,582.0364,6883.0
2023-02-01 13:30:00,595.64,597.91,594.78,595.51,18187.0,582.4961,584.716,581.655,582.3689,18187.0
2023-02-01 14:00:00,593.76,596.46,592.37,593.39,17468.0,580.6575,583.298,579.2982,580.2957,17468.0
2023-02-01 14:30:00,592.65,598.41,590.48,596.41,23291.0,579.572,585.2049,577.4499,583.2491,23291.0
2023-02-01 15:00:00,596.91,601.45,596.72,601.12,10155.0,583.738,588.1778,583.5522,587.8551,10155.0
2023-02-01 15:30:00,601.34,604.41,597.55,598.04,39405.0,588.0703,591.0725,584.3639,584.8431,39405.0
2023-02-02 09:30:00,638.08,658.91,628.18,650.14,114881.0,623.9995,644.3699,614.318,635.7934,114881.0
2023-02-02 10:00:00,650.14,654.24,642.03,652.45,27003.0,635.7934,639.8029,627.8624,638.0524,27003.0
2023-02-02 10:30:00,651.56,665.48,650.34,662.37,63659.0,637.1821,650.7949,635.989,647.7535,63659.0
2023-02-02 11:00:00,663.15,665.6,658.53,662.68,26491.0,648.5163,650.9123,643.9983,648.0567,26491.0
2023-02-02 11:30:00,662.64,662.64,657.15,657.15,14836.0,648.0176,648.0176,642.6487,642.6487,14836.0
2023-02-02 12:00:00,657.58,669.86,657.57,669.01,14257.0,643.0692,655.0782,643.0594,654.247,14257.0
2023-02-02 12:30:00,668.87,669.92,663.28,668.55,17378.0,654.1101,655.1369,648.6434,653.7972,17378.0
2023-02-02 13:00:00,669.76,672.87,668.58,669.63,28329.0,654.9805,658.0218,653.8265,654.8533,28329.0
2023-02-02 13:30:00,669.3,672.79,667.13,672.64,23233.0,654.5306,657.9436,652.4085,657.7969,23233.0
2023-02-02 14:00:00,672.05,673.16,667.28,671.0,16718.0,657.2199,658.3054,652.5552,656.1931,16718.0
2023-02-02 14:30:00,671.22,673.92,666.7,671.23,21629.0,656.4082,659.0487,651.988,656.418,21629.0
2023-02-02 15:00:00,671.21,673.48,670.35,672.36,33194.0,656.3985,658.6184,655.5574,657.5231,33194.0
2023-02-02 15:30:00,672.36,676.12,669.79,675.87,125429.0,657.5231,661.2001,655.0098,660.9556,125429.0
2023-02-03 09:30:00,672.08,681.17,662.76,665.67,23380.0,657.2493,666.1387,648.1349,650.9807,23380.0
2023-02-03 10:00:00,665.62,678.13,664.45,677.04,12204.0,650.9318,663.1658,649.7876,662.0998,12204.0
2023-02-03 10:30:00,675.84,678.69,675.13,678.1,9569.0,660.9263,663.7134,660.232,663.1364,9569.0
2023-02-03 11:00:00,677.8,685.23,677.8,681.52,23526.0,662.843,670.1091,662.843,666.4809,23526.0
2023-02-03 11:30:00,680.88,681.77,673.98,675.11,9018.0,665.8551,666.7254,659.1073,660.2124,9018.0
2023-02-03 12:00:00,675.32,679.45,675.17,678.75,7022.0,660.4178,664.4566,660.2711,663.7721,7022.0
2023-02-03 12:30:00,679.21,679.56,676.01,676.01,6935.0,664.2219,664.5642,661.0925,661.0925,6935.0
2023-02-03 13:00:00,674.73,674.82,672.78,672.94,10967.0,659.8408,659.9288,657.9338,658.0903,10967.0
2023-02-03 13:30:00,672.76,674.78,671.06,673.26,6445.0,657.9143,659.8897,656.2518,658.4032,6445.0
2023-02-03 14:00:00,673.57,673.97,670.4,672.71,7460.0,658.7064,659.0976,655.6063,657.8654,7460.0
2023-02-03 14:30:00,672.35,674.41,671.14,671.64,7421.0,657.5133,659.5278,656.33,656.819,7421.0
2023-02-03 15:00:00,670.6,674.84,670.47,673.85,15686.0,655.8019,659.9484,655.6748,658.9802,15686.0
2023-02-03 15:30:00,674.21,676.02,671.01,675.81,57192.0,659.3323,661.1023,656.2029,660.8969,57192.0
2023-02-06 09:30:00,675.81,679.81,673.63,674.69,19899.0,660.8969,664.8087,658.7651,659.8017,19899.0
2023-02-06 10:00:00,674.0,675.57,671.51,671.56,12132.0,659.1269,660.6622,656.6918,656.7407,12132.0
2023-02-06 10:30:00,671.56,676.28,671.55,674.98,17480.0,656.7407,661.3566,656.731,660.0853,17480.0
2023-02-06 11:00:00,674.46,675.85,674.0,675.36,10290.0,659.5767,660.9361,659.1269,660.4569,10290.0
2023-02-06 11:30:00,675.65,676.31,674.0,675.36,5142.0,660.7405,661.3859,659.1269,660.4569,5142.0
2023-02-06 12:00:00,674.66,679.62,674.65,675.36,9817.0,659.7723,664.6229,659.7625,660.4569,9817.0
2023-02-06 12:30:00,675.25,677.42,675.25,675.96,4402.0,660.3493,662.4714,660.3493,661.0436,4402.0
2023-02-06 13:00:00,675.95,676.0,674.99,675.8,3351.0,661.0339,661.0828,660.095,660.8872,3351.0
2023-02-06 13:30:00,677.24,678.24,674.93,675.25,4645.0,662.2954,663.2733,660.0364,660.3493,4645.0
2023-02-06 14:00:00,675.83,678.89,675.83,678.88,3692.0,660.9165,663.909,660.9165,663.8992,3692.0
2023-02-06 14:30:00,678.87,679.15,677.11,679.15,5202.0,663.8894,664.1632,662.1683,664.1632,5202.0
2023-02-06 15:00:00,679.48,683.89,679.03,680.11,23570.0,664.486,668.7986,664.0459,665.1021,23570.0
2023-02-06 15:30:00,680.2,681.24,674.02,674.07,60258.0,665.1901,666.2071,659.1464,659.1953,60258.0
2023-02-07 09:30:00,668.45,671.1,661.18,661.68,10373.0,653.6994,656.2909,646.5898,647.0788,10373.0
2023-02-07 10:00:00,660.29,663.99,660.21,663.67,7092.0,645.7194,649.3378,645.6412,649.0248,7092.0
2023-02-07 10:30:00,663.4,664.54,661.01,661.01,5261.0,648.7608,649.8756,646.4235,646.4235,5261.0
2023-02-07 11:00:00,661.28,664.09,660.62,663.18,3891.0,646.6876,649.4356,646.0421,648.5457,3891.0
2023-02-07 11:30:00,663.59,665.54,663.18,663.79,6272.0,648.9466,650.8536,648.5457,649.1422,6272.0
2023-02-07 12:00:00,663.81,665.59,663.65,665.15,3040.0,649.1618,650.9025,649.0053,650.4722,3040.0
2023-02-07 12:30:00,665.51,674.19,665.21,673.23,8374.0,650.8242,659.3127,650.5309,658.3739,8374.0
2023-02-07 13:00:00,673.3,674.85,667.82,668.07,9014.0,658.4423,659.9581,653.0833,653.3277,9014.0
2023-02-07 13:30:00,667.32,667.74,664.92,666.92,4442.0,652.5943,653.005,650.2473,652.2031,4442.0
2023-02-07 14:00:00,667.77,674.2,667.53,674.2,6812.0,653.0344,659.3225,652.7997,659.3225,6812.0
2023-02-07 14:30:00,673.81,675.68,673.42,675.68,4914.0,658.9411,660.7698,658.5597,660.7698,4914.0
2023-02-07 15:00:00,675.78,677.37,674.16,675.87,11294.0,660.8676,662.4225,659.2834,660.9556,11294.0
2023-02-07 15:30:00,675.5,679.91,673.92,677.63,43959.0,660.5938,664.9065,659.0487,662.6768,43959.0
2023-02-08 09:30:00,674.88,680.11,674.24,677.69,5673.0,659.9875,665.1021,659.3616,662.7355,5673.0
2023-02-08 10:00:00,676.13,676.31,669.61,671.09,10217.0,661.2099,661.3859,654.8338,656.2811,10217.0
2023-02-08 10:30:00,670.66,670.66,667.89,669.06,6856.0,655.8606,655.8606,653.1517,654.2959,6856.0
2023-02-08 11:00:00,668.86,669.06,663.52,664.84,9492.0,654.1003,654.2959,648.8782,650.169,9492.0
2023-02-08 11:30:00,664.85,668.3,664.17,668.23,6904.0,650.1788,653.5527,649.5138,653.4842,6904.0
2023-02-08 12:00:00,668.27,669.83,666.89,669.83,4513.0,653.5233,655.0489,652.1738,655.0489,4513.0
2023-02-08 12:30:00,670.88,671.12,668.67,669.45,5255.0,656.0757,656.3104,653.9145,654.6773,5255.0
2023-02-08 13:00:00,669.75,674.45,669.74,673.09,5709.0,654.9707,659.567,654.9609,658.237,5709.0
2023-02-08 13:30:00,672.29,672.29,668.23,668.44,6934.0,657.4546,657.4546,653.4842,653.6896,6934.0
2023-02-08 14:00:00,668.9,670.13,666.35,666.73,4792.0,654.1394,655.3423,651.6457,652.0173,4792.0
2023-02-08 14:30:00,666.74,667.49,665.83,667.12,4098.0,652.0271,652.7605,651.1372,652.3987,4098.0
2023-02-08 15:00:00,666.74,666.74,663.54,666.53,9698.0,652.0271,652.0271,648.8977,651.8217,9698.0
2023-02-08 15:30:00,666.5,667.72,663.65,664.39,40321.0,651.7924,652.9855,649.0053,649.729,40321.0
2023-02-09 09:30:00,664.82,669.37,661.34,661.52,6177.0,650.1495,654.5991,646.7463,646.9223,6177.0
2023-02-09 10:00:00,660.79,662.1,658.32,661.88,9714.0,646.2084,647.4895,643.7929,647.2743,9714.0
2023-02-09 10:30:00,661.95,666.69,661.95,665.97,5051.0,647.3428,651.9782,647.3428,651.2741,5051.0
2023-02-09 11:00:00,667.2,667.2,661.79,663.24,5355.0,652.4769,652.4769,647.1863,648.6043,5355.0
2023-02-09 11:30:00,663.22,664.82,663.04,664.59,2698.0,648.5848,650.1495,648.4087,649.9245,2698.0
2023-02-09 12:00:00,664.84,666.89,664.84,665.5,3388.0,650.169,652.1738,650.169,650.8145,3388.0
2023-02-09 12:30:00,665.29,665.29,661.07,663.7,9482.0,650.6091,650.6091,646.4822,649.0542,9482.0
2023-02-09 13:00:00,663.59,665.35,662.51,664.03,4809.0,648.9466,650.6678,647.8904,649.3769,4809.0
2023-02-09 13:30:00,664.53,664.93,662.28,664.42,2848.0,649.8659,650.257,647.6655,649.7583,2848.0
2023-02-09 14:00:00,664.81,664.82,663.53,664.71,2412.0,650.1397,650.1495,648.8879,650.0419,2412.0
2023-02-09 14:30:00,665.12,666.32,664.59,666.32,3224.0,650.4428,651.6164,649.9245,651.6164,3224.0
2023-02-09 15:00:00,665.98,665.98,662.71,663.09,6740.0,651.2839,651.2839,648.086,648.4576,6740.0
2023-02-09 15:30:00,662.38,663.38,661.01,661.11,34369.0,647.7633,648.7412,646.4235,646.5213,34369.0
2023-02-10 09:30:00,656.38,656.38,649.2,655.24,9529.0,643.5775,643.5775,636.5375,642.4597,9529.0
2023-02-10 10:00:00,654.2,655.61,652.52,654.56,8069.0,641.44,642.8225,639.7928,641.793,8069.0
2023-02-10 10:30:00,655.75,655.75,651.35,651.38,17106.0,642.9598,642.9598,638.6456,638.675,17106.0
2023-02-10 11:00:00,651.74,653.77,650.98,652.59,8974.0,639.028,641.0184,638.2828,639.8614,8974.0
2023-02-10 11:30:00,651.96,654.44,651.09,651.31,28073.0,639.2437,641.6753,638.3907,638.6064,28073.0
2023-02-10 12:00:00,651.13,653.07,651.0,653.07,4849.0,638.4299,640.332,638.3024,640.332,4849.0
2023-02-10 12:30:00,653.46,653.82,652.77,653.39,6336.0,640.7144,641.0674,640.0379,640.6458,6336.0
2023-02-10 13:00:00,653.38,654.28,651.66,651.66,6519.0,640.636,641.5184,638.9495,638.9495,6519.0
2023-02-10 13:30:00,651.64,652.6,649.77,652.45,9528.0,638.9299,639.8712,637.0964,639.7241,9528.0
2023-02-10 14:00:00,652.51,653.24,651.36,652.08,8204.0,639.783,640.4987,638.6554,639.3613,8204.0
2023-02-10 14:30:00,651.73,656.7,651.57,656.7,6029.0,639.0182,643.8912,638.8613,643.8912,6029.0
2023-02-10 15:00:00,657.13,657.14,655.04,656.2,7664.0,644.3128,644.3226,642.2636,643.401,7664.0
2023-02-10 15:30:00,656.24,657.21,655.47,656.33,33853.0,643.4402,644.3913,642.6852,643.5284,33853.0
2023-02-13 09:30:00,659.37,661.48,656.66,658.16,7613.0,646.5092,648.578,643.852,645.3228,7613.0
2023-02-13 10:00:00,658.31,663.36,658.16,663.36,3551.0,645.4698,650.4213,645.3228,650.4213,3551.0
2023-02-13 10:30:00,663.4,667.97,662.5,666.09,7726.0,650.4605,654.9414,649.5781,653.0981,7726.0
2023-02-13 11:00:00,666.19,666.39,664.25,665.71,4880.0,653.1961,653.3922,651.294,652.7255,4880.0
2023-02-13 11:30:00,665.7,667.64,663.95,664.98,3481.0,652.7157,654.6178,650.9998,652.0097,3481.0
2023-02-13 12:00:00,666.37,667.16,666.07,666.16,3489.0,653.3726,654.1472,653.0785,653.1667,3489.0
2023-02-13 12:30:00,666.17,669.55,666.05,669.29,5969.0,653.1765,656.4906,653.0589,656.2357,5969.0
2023-02-13 13:00:00,669.18,670.17,667.08,668.8,5228.0,656.1278,657.0985,654.0688,655.7552,5228.0
2023-02-13 13:30:00,668.46,670.17,668.27,668.92,3117.0,655.4219,657.0985,655.2356,655.8729,3117.0
2023-02-13 14:00:00,668.63,668.85,664.05,664.3,5238.0,655.5885,655.8042,651.0979,651.343,5238.0
2023-02-13 14:30:00,665.13,666.24,664.69,666.24,4595.0,652.1568,653.2452,651.7254,653.2452,4595.0
2023-02-13 15:00:00,665.92,668.29,665.86,667.1,8802.0,652.9314,655.2552,652.8726,654.0884,8802.0
2023-02-13 15:30:00,667.36,668.73,665.77,668.39,18808.0,654.3433,655.6866,652.7843,655.3532,18808.0
2023-02-14 09:30:00,665.28,670.33,659.45,670.27,5210.0,652.3039,657.2554,646.5876,657.1966,5210.0
2023-02-14 10:00:00,672.3,673.74,671.35,671.78,3219.0,659.187,660.5989,658.2555,658.6771,3219.0
2023-02-14 10:30:00,670.16,670.82,664.88,666.26,2062.0,657.0887,657.7358,651.9117,653.2648,2062.0
2023-02-14 11:00:00,667.35,668.03,665.35,665.56,2102.0,654.3335,655.0002,652.3725,652.5784,2102.0
2023-02-14 11:30:00,663.84,663.88,660.7,660.89,4902.0,650.892,650.9312,647.8132,647.9995,4902.0
2023-02-14 12:00:00,662.44,664.5,662.43,664.43,1589.0,649.5193,651.5391,649.5095,651.4705,1589.0
2023-02-14 12:30:00,665.57,666.2,664.93,666.01,1789.0,652.5882,653.2059,651.9607,653.0196,1789.0
2023-02-14 13:00:00,668.48,670.31,668.4,669.4,1976.0,655.4415,657.2358,655.363,656.3435,1976.0
2023-02-14 13:30:00,670.27,670.41,667.83,669.51,3832.0,657.1966,657.3338,654.8041,656.4514,3832.0
2023-02-14 14:00:00,669.18,669.95,667.02,667.96,8080.0,656.1278,656.8828,654.0099,654.9316,8080.0
2023-02-14 14:30:00,667.96,669.97,667.57,669.3,6024.0,654.9316,656.9024,654.5492,656.2455,6024.0
2023-02-14 15:00:00,669.92,670.27,668.12,669.56,4852.0,656.8534,657.1966,655.0885,656.5004,4852.0
2023-02-14 15:30:00,669.01,670.4,666.55,667.13,17905.0,655.9611,657.324,653.5491,654.1178,17905.0
2023-02-15 09:30:00,662.73,665.8,660.75,663.52,5961.0,649.8036,652.8137,647.8622,650.5782,5961.0
2023-02-15 10:00:00,663.52,668.0,662.3,667.46,5614.0,650.5782,654.9708,649.382,654.4414,5614.0
2023-02-15 10:30:00,668.37,668.37,665.01,665.5,1992.0,655.3336,655.3336,652.0391,652.5196,1992.0
2023-02-15 11:00:00,665.3,668.91,665.3,668.91,1865.0,652.3235,655.8631,652.3235,655.8631,1865.0
2023-02-15 11:30:00,669.02,670.47,668.85,669.58,2700.0,655.9709,657.3927,655.8042,656.52,2700.0
2023-02-15 12:00:00,668.85,668.94,666.42,667.95,5756.0,655.8042,655.8925,653.4216,654.9218,5756.0
2023-02-15 12:30:00,667.04,669.19,666.91,669.04,6634.0,654.0296,656.1376,653.9021,655.9905,6634.0
2023-02-15 13:00:00,669.7,671.41,667.47,670.32,6986.0,656.6377,658.3143,654.4512,657.2456,6986.0
2023-02-15 13:30:00,671.21,671.57,668.15,670.52,4256.0,658.1182,658.4712,655.1179,657.4417,4256.0
2023-02-15 14:00:00,670.89,672.61,670.17,671.95,3198.0,657.8045,659.4909,657.0985,658.8438,3198.0
2023-02-15 14:30:00,672.81,673.57,671.51,672.23,4397.0,659.687,660.4322,658.4124,659.1183,4397.0
2023-02-15 15:00:00,672.47,673.65,672.3,672.97,4364.0,659.3536,660.5106,659.187,659.8439,4364.0
2023-02-15 15:30:00,673.55,674.19,672.05,672.72,13043.0,660.4126,661.0401,658.9418,659.5988,13043.0
2023-02-16 09:30:00,667.24,671.79,665.45,670.75,6003.0,654.2257,658.6869,652.4706,657.6672,6003.0
2023-02-16 10:00:00,669.38,670.34,665.32,666.08,3877.0,656.3239,657.2652,652.3431,653.0883,3877.0
2023-02-16 10:30:00,668.8,671.88,668.17,670.85,4939.0,655.7552,658.7751,655.1375,657.7652,4939.0
2023-02-16 11:00:00,671.94,672.62,670.85,671.78,3715.0,658.834,659.5007,657.7652,658.6771,3715.0
2023-02-16 11:30:00,672.37,674.59,671.38,672.52,2729.0,659.2556,661.4323,658.2849,659.4027,2729.0
2023-02-16 12:00:00,672.36,674.44,671.84,673.4,3288.0,659.2458,661.2852,658.7359,660.2655,3288.0
2023-02-16 12:30:00,673.68,675.58,673.68,674.43,1915.0,660.54,662.403,660.54,661.2754,1915.0
2023-02-16 13:00:00,674.8,674.8,672.92,672.92,3373.0,661.6382,661.6382,659.7949,659.7949,3373.0
2023-02-16 13:30:00,672.67,674.74,672.02,674.74,25414.0,659.5497,661.5794,658.9124,661.5794,25414.0
2023-02-16 14:00:00,674.91,675.24,673.01,673.78,3242.0,661.746,662.0696,659.8831,660.6381,3242.0
2023-02-16 14:30:00,673.78,674.56,671.89,671.89,2801.0,660.6381,661.4029,658.785,658.785,2801.0
2023-02-16 15:00:00,671.98,671.98,669.33,669.5,4225.0,658.8732,658.8732,656.2749,656.4416,4225.0
2023-02-16 15:30:00,669.24,671.89,668.4,670.09,15402.0,656.1866,658.785,655.363,657.0201,15402.0
2023-02-17 09:30:00,670.67,672.96,670.31,672.84,7107.0,657.5887,659.8341,657.2358,659.7164,7107.0
2023-02-17 10:00:00,672.7,676.81,672.69,673.54,4881.0,659.5792,663.609,659.5693,660.4028,4881.0
2023-02-17 10:30:00,674.21,674.23,669.99,670.45,3920.0,661.0597,661.0793,656.922,657.373,3920.0
2023-02-17 11:00:00,669.71,672.18,669.71,670.23,2517.0,656.6475,659.0693,656.6475,657.1573,2517.0
2023-02-17 11:30:00,670.3,674.25,670.29,674.02,4630.0,657.226,661.0989,657.2162,660.8734,4630.0
2023-02-17 12:00:00,674.68,675.17,673.58,675.16,3381.0,661.5205,662.001,660.442,661.9912,3381.0
2023-02-17 12:30:00,675.35,677.59,674.61,675.51,5718.0,662.1775,664.3738,661.4519,662.3343,5718.0
2023-02-17 13:00:00,675.75,678.02,675.55,677.54,3848.0,662.5697,664.7954,662.3736,664.3248,3848.0
2023-02-17 13:30:00,677.93,679.5,677.93,678.82,3177.0,664.7071,666.2465,664.7071,665.5798,3177.0
2023-02-17 14:00:00,679.49,682.04,678.98,680.52,7199.0,666.2367,668.737,665.7367,667.2466,7199.0
2023-02-17 14:30:00,680.76,682.74,679.05,681.05,5392.0,667.4819,669.4233,665.8053,667.7663,5392.0
2023-02-17 15:00:00,680.93,681.39,679.31,679.99,6048.0,667.6486,668.0997,666.0602,666.727,6048.0
2023-02-17 15:30:00,680.22,680.8,677.35,677.37,20805.0,666.9525,667.5212,664.1385,664.1581,20805.0
2023-02-21 09:30:00,670.05,674.12,669.47,671.64,13087.0,656.9808,660.9715,656.4122,658.5398,13087.0
2023-02-21 10:00:00,672.35,674.1,666.87,667.54,15742.0,659.236,660.9518,653.8629,654.5198,15742.0
2023-02-21 10:30:00,667.69,670.06,666.39,667.72,7860.0,654.6669,656.9906,653.3922,654.6963,7860.0
2023-02-21 11:00:00,667.6,667.6,664.64,666.9,2570.0,654.5786,654.5786,651.6764,653.8923,2570.0
2023-02-21 11:30:00,665.43,665.43,662.56,662.88,4007.0,652.451,652.451,649.6369,649.9507,4007.0
2023-02-21 12:00:00,662.7,662.7,659.17,659.33,2843.0,649.7742,649.7742,646.3131,646.4699,2843.0
2023-02-21 12:30:00,659.32,662.51,659.08,662.51,2201.0,646.4601,649.5879,646.2248,649.5879,2201.0
2023-02-21 13:00:00,662.13,662.13,659.44,659.45,2128.0,649.2153,649.2153,646.5778,646.5876,2128.0
2023-02-21 13:30:00,659.45,659.45,658.09,658.81,4451.0,646.5876,646.5876,645.2541,645.9601,4451.0
2023-02-21 14:00:00,658.55,658.63,657.42,657.69,1440.0,645.7051,645.7836,644.5972,644.8619,1440.0
2023-02-21 14:30:00,657.35,659.05,657.32,657.99,3200.0,644.5286,646.1954,644.4991,645.1561,3200.0
2023-02-21 15:00:00,657.42,658.82,657.38,658.48,2238.0,644.5972,645.9699,644.558,645.6365,2238.0
2023-02-21 15:30:00,658.98,660.11,656.15,656.42,18057.0,646.1268,647.2347,643.352,643.6167,18057.0
2023-02-22 09:30:00,657.59,661.02,655.98,658.05,12616.0,644.7639,648.127,643.1853,645.2149,12616.0
2023-02-22 10:00:00,657.81,660.59,656.96,659.66,4516.0,644.9796,647.7054,644.1462,646.7935,4516.0
2023-02-22 10:30:00,659.11,659.33,656.93,659.16,3247.0,646.2542,646.4699,644.1167,646.3032,3247.0
2023-02-22 11:00:00,659.15,659.38,657.42,658.05,2330.0,646.2934,646.519,644.5972,645.2149,2330.0
2023-02-22 11:30:00,658.4,660.1,658.4,658.72,2827.0,645.5581,647.2249,645.5581,645.8718,2827.0
2023-02-22 12:00:00,658.82,659.8,657.62,659.32,1804.0,645.9699,646.9308,644.7933,646.4601,1804.0
2023-02-22 12:30:00,659.42,660.34,658.77,659.29,3459.0,646.5582,647.4602,645.9209,646.4307,3459.0
2023-02-22 13:00:00,658.79,659.55,658.22,659.55,1865.0,645.9405,646.6856,645.3816,646.6856,1865.0
2023-02-22 13:30:00,659.57,660.1,658.88,658.93,3860.0,646.7053,647.2249,646.0287,646.0777,3860.0
2023-02-22 14:00:00,659.06,660.85,657.13,657.47,3292.0,646.2052,647.9603,644.3128,644.6462,3292.0
2023-02-22 14:30:00,657.08,657.08,654.95,654.95,1700.0,644.2638,644.2638,642.1754,642.1754,1700.0
2023-02-22 15:00:00,654.45,656.25,654.45,655.7,5199.0,641.6851,643.45,641.6851,642.9107,5199.0
2023-02-22 15:30:00,655.68,657.87,654.58,657.86,15745.0,642.8911,645.0384,641.8126,645.0286,15745.0
2023-02-23 09:30:00,659.98,661.2,657.74,657.74,4717.0,647.1073,648.3035,644.9109,644.9109,4717.0
2023-02-23 10:00:00,657.87,658.78,654.6,655.71,10431.0,645.0384,645.9307,641.8322,642.9205,10431.0
2023-02-23 10:30:00,653.57,655.37,653.53,654.75,4536.0,640.8223,642.5872,640.7831,641.9793,4536.0
2023-02-23 11:00:00,655.71,656.11,654.44,654.44,2347.0,642.9205,643.3127,641.6753,641.6753,2347.0
2023-02-23 11:30:00,654.15,655.3,651.83,652.07,3012.0,641.391,642.5185,639.1162,639.3515,3012.0
2023-02-23 12:00:00,652.05,652.95,650.7,652.08,4647.0,639.3319,640.2144,638.0083,639.3613,4647.0
2023-02-23 12:30:00,653.32,653.9,652.62,653.9,2139.0,640.5772,641.1458,639.8908,641.1458,2139.0
2023-02-23 13:00:00,655.26,656.12,654.31,655.53,1446.0,642.4793,643.3225,641.5478,642.7441,1446.0
2023-02-23 13:30:00,656.43,657.82,655.83,656.64,2675.0,643.6265,644.9894,643.0382,643.8324,2675.0
2023-02-23 14:00:00,656.54,658.35,656.5,657.66,4589.0,643.7344,645.509,643.6951,644.8325,4589.0
2023-02-23 14:30:00,657.65,658.2,656.91,657.63,4831.0,644.8227,645.362,644.0971,644.8031,4831.0
2023-02-23 15:00:00,657.69,657.89,657.11,657.64,6649.0,644.8619,645.058,644.2932,644.8129,6649.0
2023-02-23 15:30:00,657.71,658.85,657.43,657.91,15709.0,644.8815,645.9993,644.607,645.0776,15709.0
2023-02-24 09:30:00,657.93,657.93,652.6,653.82,5889.0,645.0972,645.0972,639.8712,641.0674,5889.0
2023-02-24 10:00:00,652.25,658.43,652.25,657.07,4322.0,639.528,645.5875,639.528,644.254,4322.0
2023-02-24 10:30:00,657.04,658.14,656.1,656.1,3067.0,644.2246,645.3031,643.3029,643.3029,3067.0
2023-02-24 11:00:00,656.89,661.09,656.89,661.09,2692.0,644.0775,648.1956,644.0775,648.1956,2692.0
2023-02-24 11:30:00,661.1,662.61,658.99,662.29,4857.0,648.2054,649.686,646.1366,649.3722,4857.0
2023-02-24 12:00:00,661.58,665.02,661.0,665.02,4481.0,648.676,652.049,648.1074,652.049,4481.0
2023-02-24 12:30:00,665.12,665.47,662.12,662.89,2606.0,652.147,652.4902,649.2055,649.9605,2606.0
2023-02-24 13:00:00,663.07,663.98,662.33,663.41,2621.0,650.137,651.0292,649.4114,650.4704,2621.0
2023-02-24 13:30:00,663.31,665.38,662.96,665.25,3664.0,650.3723,652.4019,650.0291,652.2745,3664.0
2023-02-24 14:00:00,665.53,665.71,661.48,662.25,6257.0,652.549,652.7255,648.578,649.333,6257.0
2023-02-24 14:30:00,661.95,663.93,660.74,663.93,5001.0,649.0388,650.9802,647.8524,650.9802,5001.0
2023-02-24 15:00:00,664.32,665.13,663.95,664.21,4296.0,651.3626,652.1568,650.9998,651.2548,4296.0
2023-02-24 15:30:00,663.59,665.48,661.28,664.09,30369.0,650.6468,652.5,648.3819,651.1371,30369.0
2023-02-27 09:30:00,667.88,673.17,666.3,673.17,5544.0,654.8532,660.04,653.304,660.04,5544.0
2023-02-27 10:00:00,671.56,678.04,670.69,674.55,35023.0,658.4614,664.815,657.6084,661.3931,35023.0
2023-02-27 10:30:00,674.51,678.99,672.75,676.03,21631.0,661.3539,665.7465,659.6282,662.8442,21631.0
2023-02-27 11:00:00,676.99,677.53,675.17,677.09,8868.0,663.7855,664.3149,662.001,663.8835,8868.0
2023-02-27 11:30:00,676.72,677.21,675.56,676.16,8323.0,663.5207,664.0012,662.3834,662.9717,8323.0
2023-02-27 12:00:00,676.46,676.78,675.78,676.52,4698.0,663.2658,663.5796,662.5991,663.3246,4698.0
2023-02-27 12:30:00,676.76,679.67,675.75,678.97,18027.0,663.56,666.4132,662.5697,665.7269,18027.0
2023-02-27 13:00:00,678.92,678.92,677.65,678.35,4006.0,665.6778,665.6778,664.4326,665.119,4006.0
2023-02-27 13:30:00,678.82,679.29,677.46,678.62,4148.0,665.5798,666.0406,664.2463,665.3837,4148.0
2023-02-27 14:00:00,679.68,679.94,677.19,678.11,5759.0,666.423,666.6779,663.9816,664.8836,5759.0
2023-02-27 14:30:00,678.32,678.32,675.89,677.02,6422.0,665.0895,665.0895,662.7069,663.8149,6422.0
2023-02-27 15:00:00,677.17,677.77,675.16,676.34,7241.0,663.962,664.5503,661.9912,663.1482,7241.0
2023-02-27 15:30:00,675.87,677.02,674.32,675.01,28883.0,662.6873,663.8149,661.1676,661.8441,28883.0
2023-02-28 09:30:00,672.66,678.53,672.49,675.88,5778.0,659.5399,665.2954,659.3733,662.6971,5778.0
2023-02-28 10:00:00,675.2,679.58,674.13,678.24,11552.0,662.0304,666.325,660.9813,665.0111,11552.0
2023-02-28 10:30:00,677.01,677.01,675.09,676.51,1700.0,663.8051,663.8051,661.9225,663.3148,1700.0
2023-02-28 11:00:00,677.03,677.67,676.08,676.08,1905.0,663.8247,664.4522,662.8932,662.8932,1905.0
2023-02-28 11:30:00,676.47,676.48,674.08,674.67,3477.0,663.2756,663.2854,660.9322,661.5107,3477.0
2023-02-28 12:00:00,674.76,675.34,674.76,675.09,1317.0,661.599,662.1677,661.599,661.9225,1317.0
2023-02-28 12:30:00,674.79,675.37,674.1,675.21,2189.0,661.6284,662.1971,660.9518,662.0402,2189.0
2023-02-28 13:00:00,675.69,675.69,674.44,675.38,1789.0,662.5108,662.5108,661.2852,662.2069,1789.0
2023-02-28 13:30:00,675.38,675.4,674.14,674.14,1684.0,662.2069,662.2265,660.9911,660.9911,1684.0
2023-02-28 14:00:00,674.28,674.7,672.49,672.84,2700.0,661.1283,661.5401,659.3733,659.7164,2700.0
2023-02-28 14:30:00,672.46,672.46,670.39,670.39,3944.0,659.3438,659.3438,657.3142,657.3142,3944.0
2023-02-28 15:00:00,670.53,671.26,668.86,669.47,9725.0,657.4515,658.1672,655.8141,656.4122,9725.0
2023-02-28 15:30:00,668.75,670.4,667.5,667.58,45431.0,655.7062,657.324,654.4806,654.559,45431.0
2023-03-01 09:30:00,667.0,673.16,667.0,670.23,6362.0,653.9903,660.0302,653.9903,657.1573,6362.0
2023-03-01 10:00:00,667.75,670.46,666.3,669.91,4194.0,654.7257,657.3828,653.304,656.8436,4194.0
2023-03-01 10:30:00,669.35,673.39,669.35,673.36,3435.0,656.2945,660.2557,656.2945,660.2263,3435.0
2023-03-01 11:00:00,672.83,673.07,669.93,671.79,4041.0,659.7066,659.9419,656.8632,658.6869,4041.0
2023-03-01 11:30:00,671.75,676.21,671.65,675.32,5678.0,658.6477,663.0207,658.5496,662.1481,5678.0
2023-03-01 12:00:00,675.3,678.4,675.3,678.4,3725.0,662.1284,665.168,662.1284,665.168,3725.0
2023-03-01 12:30:00,678.13,678.13,676.93,677.45,1800.0,664.9032,664.9032,663.7266,664.2365,1800.0
2023-03-01 13:00:00,677.09,677.14,675.26,675.42,2302.0,663.8835,663.9326,662.0892,662.2461,2302.0
2023-03-01 13:30:00,675.05,677.7,674.67,676.24,8393.0,661.8833,664.4816,661.5107,663.0501,8393.0
2023-03-01 14:00:00,674.39,674.57,671.4,671.41,2730.0,661.2362,661.4127,658.3045,658.3143,2730.0
2023-03-01 14:30:00,671.52,674.28,671.5,674.07,4051.0,658.4222,661.1283,658.4026,660.9224,4051.0
2023-03-01 15:00:00,673.55,674.49,672.93,672.93,2483.0,660.4126,661.3342,659.8047,659.8047,2483.0
2023-03-01 15:30:00,672.95,673.58,670.82,671.27,18908.0,659.8243,660.442,657.7358,658.177,18908.0
2023-03-02 09:30:00,671.5,672.46,670.23,671.55,10401.0,658.4026,659.3438,657.1573,658.4516,10401.0
2023-03-02 10:00:00,672.9,676.21,672.4,675.33,5081.0,659.7753,663.0207,659.285,662.1579,5081.0
2023-03-02 10:30:00,676.07,678.42,675.3,677.73,6217.0,662.8834,665.1876,662.1284,664.511,6217.0
2023-03-02 11:00:00,677.84,681.46,677.71,678.27,6272.0,664.6189,668.1683,664.4914,665.0405,6272.0
2023-03-02 11:30:00,678.4,680.18,676.06,676.19,3831.0,665.168,666.9133,662.8736,663.0011,3831.0
2023-03-02 12:00:00,676.4,677.29,675.2,676.06,4658.0,663.207,664.0796,662.0304,662.8736,4658.0
2023-03-02 12:30:00,676.95,679.42,676.43,679.42,2921.0,663.7463,666.1681,663.2364,666.1681,2921.0
2023-03-02 13:00:00,678.89,679.38,678.17,679.2,2025.0,665.6484,666.1289,664.9425,665.9524,2025.0
2023-03-02 13:30:00,680.1,683.18,680.09,682.89,13292.0,666.8348,669.8547,666.825,669.5704,13292.0
2023-03-02 14:00:00,683.85,684.34,680.54,681.84,3940.0,670.5117,670.9921,667.2662,668.5409,3940.0
2023-03-02 14:30:00,682.98,682.98,681.02,682.16,2528.0,669.6586,669.6586,667.7369,668.8546,2528.0
2023-03-02 15:00:00,682.54,684.66,681.66,684.58,3200.0,669.2272,671.3059,668.3644,671.2274,3200.0
2023-03-02 15:30:00,684.83,686.88,684.31,685.0,15477.0,671.4726,673.4826,670.9627,671.6392,15477.0
2023-03-03 09:30:00,690.59,692.64,688.87,688.87,9442.0,677.1202,679.1302,675.4338,675.4338,9442.0
2023-03-03 10:00:00,688.12,692.62,686.59,691.75,9746.0,674.6984,679.1106,673.1982,678.2576,9746.0
2023-03-03 10:30:00,692.35,692.9,690.55,690.55,9302.0,678.8459,679.3852,677.081,677.081,9302.0
2023-03-03 11:00:00,690.36,692.4,689.47,692.4,5246.0,676.8947,678.8949,676.0221,678.8949,5246.0
2023-03-03 11:30:00,692.79,693.19,690.17,691.2,13148.0,679.2773,679.6695,676.7084,677.7183,13148.0
2023-03-03 12:00:00,691.59,691.87,690.16,691.28,6748.0,678.1007,678.3752,676.6986,677.7968,6748.0
2023-03-03 12:30:00,691.22,691.35,689.65,691.2,8016.0,677.7379,677.8654,676.1985,677.7183,8016.0
2023-03-03 13:00:00,691.27,692.87,690.87,692.37,6405.0,677.787,679.3557,677.3948,678.8655,6405.0
2023-03-03 13:30:00,692.7,695.08,692.29,694.66,11421.0,679.1891,681.5226,678.7871,681.1108,11421.0
2023-03-03 14:00:00,694.69,696.95,693.85,694.01,15921.0,681.1402,683.3562,680.3166,680.4735,15921.0
2023-03-03 14:30:00,694.13,696.76,693.46,694.42,13645.0,680.5912,683.1699,679.9342,680.8755,13645.0
2023-03-03 15:00:00,694.36,696.68,694.22,695.89,10204.0,680.8167,683.0914,680.6794,682.3168,10204.0
2023-03-03 15:30:00,696.05,697.91,695.4,697.21,46127.0,682.4737,684.2974,681.8364,683.6111,46127.0
2023-03-06 09:30:00,696.56,709.08,696.56,703.37,18734.0,682.9738,695.2496,682.9738,689.6509,18734.0
2023-03-06 10:00:00,703.88,707.09,701.93,702.93,7036.0,690.151,693.2984,688.239,689.2195,7036.0
2023-03-06 10:30:00,702.84,706.97,701.66,705.2,12578.0,689.1313,693.1807,687.9743,691.4453,12578.0
2023-03-06 11:00:00,705.1,706.32,704.06,705.68,13848.0,691.3472,692.5434,690.3275,691.9159,13848.0
2023-03-06 11:30:00,705.93,707.91,703.71,706.59,9105.0,692.161,694.1024,689.9843,692.8081,9105.0
2023-03-06 12:00:00,707.01,709.21,706.33,708.15,7405.0,693.2199,695.377,692.5532,694.3377,7405.0
2023-03-06 12:30:00,707.63,708.2,704.31,705.28,6863.0,693.8279,694.3867,690.5726,691.5237,6863.0
2023-03-06 13:00:00,705.36,705.36,703.24,703.31,2573.0,691.6021,691.6021,689.5235,689.5921,2573.0
2023-03-06 13:30:00,703.3,704.91,701.67,702.12,4055.0,689.5823,691.1609,687.9841,688.4253,4055.0
2023-03-06 14:00:00,701.32,702.16,698.96,699.43,4304.0,687.6409,688.4645,685.327,685.7878,4304.0
2023-03-06 14:30:00,699.61,700.68,697.98,698.09,4767.0,685.9643,687.0134,684.3661,684.4739,4767.0
2023-03-06 15:00:00,698.52,699.98,697.92,698.44,6867.0,684.8955,686.3271,684.3072,684.8171,6867.0
2023-03-06 15:30:00,698.55,701.38,698.55,699.33,24506.0,684.925,687.6998,684.925,685.6897,24506.0
2023-03-07 09:30:00,698.66,706.89,696.88,701.39,9148.0,685.0328,693.1023,683.2875,687.7096,9148.0
2023-03-07 10:00:00,701.44,702.58,696.44,696.44,7219.0,687.7586,688.8764,682.8561,682.8561,7219.0
2023-03-07 10:30:00,697.86,700.41,697.44,697.45,4410.0,684.2484,686.7487,683.8366,683.8464,4410.0
2023-03-07 11:00:00,697.12,698.7,696.93,697.96,2977.0,683.5228,685.072,683.3366,684.3465,2977.0
2023-03-07 11:30:00,697.22,698.02,696.32,696.84,3664.0,683.6209,684.4053,682.7385,683.2483,3664.0
2023-03-07 12:00:00,696.73,699.88,695.61,698.14,3029.0,683.1405,686.229,682.0423,684.523,3029.0
2023-03-07 12:30:00,697.91,697.93,696.07,696.81,2247.0,684.2974,684.3171,682.4933,683.2189,2247.0
2023-03-07 13:00:00,696.39,696.39,694.28,694.85,2209.0,682.8071,682.8071,680.7382,681.2971,2209.0
2023-03-07 13:30:00,694.99,695.78,693.65,693.65,3749.0,681.4344,682.209,680.1205,680.1205,3749.0
2023-03-07 14:00:00,693.69,695.07,693.69,694.8,5443.0,680.1598,681.5128,680.1598,681.2481,5443.0
2023-03-07 14:30:00,694.42,694.79,693.59,694.49,3938.0,680.8755,681.2383,680.0617,680.9441,3938.0
2023-03-07 15:00:00,694.89,698.44,694.74,696.57,4096.0,681.3363,684.8171,681.1893,682.9836,4096.0
2023-03-07 15:30:00,697.05,698.41,694.55,694.67,25136.0,683.4542,684.7877,681.003,681.1206,25136.0
2023-03-08 09:30:00,693.42,698.55,693.42,698.55,4793.0,679.895,684.925,679.895,684.925,4793.0
2023-03-08 10:00:00,697.55,702.11,696.06,701.41,11372.0,683.9445,688.4155,682.4835,687.7292,11372.0
2023-03-08 10:30:00,700.69,701.67,698.71,699.87,5603.0,687.0232,687.9841,685.0818,686.2192,5603.0
2023-03-08 11:00:00,699.65,701.43,699.42,700.26,3970.0,686.0035,687.7488,685.778,686.6016,3970.0
2023-03-08 11:30:00,700.39,702.31,699.88,702.31,3265.0,686.7291,688.6116,686.229,688.6116,3265.0
2023-03-08 12:00:00,701.97,701.97,698.9,698.9,5068.0,688.2783,688.2783,685.2681,685.2681,5068.0
2023-03-08 12:30:00,698.44,699.25,696.14,697.08,2323.0,684.8171,685.6113,682.562,683.4836,2323.0
2023-03-08 13:00:00,697.08,697.08,694.39,694.39,2068.0,683.4836,683.4836,680.8461,680.8461,2068.0
2023-03-08 13:30:00,694.8,697.83,694.69,697.83,6214.0,681.2481,684.219,681.1402,684.219,6214.0
2023-03-08 14:00:00,698.13,699.97,698.13,699.92,9572.0,684.5131,686.3173,684.5131,686.2682,9572.0
2023-03-08 14:30:00,700.18,700.88,697.72,697.72,4903.0,686.5232,687.2095,684.1111,684.1111,4903.0
2023-03-08 15:00:00,698.39,699.33,697.92,699.33,4855.0,684.7681,685.6897,684.3072,685.6897,4855.0
2023-03-08 15:30:00,699.71,702.11,699.71,700.54,16190.0,686.0623,688.4155,686.0623,686.8761,16190.0
2023-03-09 09:30:00,703.06,704.88,702.37,704.88,2525.0,689.347,691.1315,688.6704,691.1315,2525.0
2023-03-09 10:00:00,704.41,704.88,701.21,702.16,2146.0,690.6707,691.1315,687.5331,688.4645,2146.0
2023-03-09 10:30:00,703.26,704.89,701.18,701.18,2318.0,689.5431,691.1413,687.5037,687.5037,2318.0
2023-03-09 11:00:00,701.0,702.11,700.78,702.11,4891.0,687.3272,688.4155,687.1115,688.4155,4891.0
2023-03-09 11:30:00,702.28,702.79,698.73,698.74,3955.0,688.5822,689.0823,685.1014,685.1113,3955.0
2023-03-09 12:00:00,698.39,700.06,697.17,700.06,1400.0,684.7681,686.4055,683.5719,686.4055,1400.0
2023-03-09 12:30:00,700.35,701.06,699.81,700.35,2932.0,686.6898,687.386,686.1604,686.6898,2932.0
2023-03-09 13:00:00,700.66,700.88,699.17,699.18,1857.0,686.9938,687.2095,685.5329,685.5427,1857.0
2023-03-09 13:30:00,699.27,699.42,697.2,697.87,3866.0,685.6309,685.778,683.6013,684.2582,3866.0
2023-03-09 14:00:00,697.95,698.52,696.14,697.45,3508.0,684.3367,684.8955,682.562,683.8464,3508.0
2023-03-09 14:30:00,697.42,699.54,696.17,696.17,2668.0,683.817,685.8956,682.5914,682.5914,2668.0
2023-03-09 15:00:00,695.53,695.86,690.42,692.75,7410.0,681.9639,682.2874,676.9535,679.2381,7410.0
2023-03-09 15:30:00,692.19,694.54,690.34,693.05,23424.0,678.689,680.9932,676.8751,679.5322,23424.0
2023-03-10 09:30:00,694.14,694.14,683.65,688.61,10340.0,680.601,680.601,670.3156,675.1788,10340.0
2023-03-10 10:00:00,690.76,691.5,683.0,686.47,6687.0,677.2869,678.0125,669.6783,673.0806,6687.0
2023-03-10 10:30:00,686.58,690.3,685.4,690.3,2193.0,673.1884,676.8359,672.0314,676.8359,2193.0
2023-03-10 11:00:00,689.54,691.08,688.4,690.22,3425.0,676.0907,677.6007,674.9729,676.7574,3425.0
2023-03-10 11:30:00,691.08,691.12,685.47,685.47,3493.0,677.6007,677.6399,672.1001,672.1001,3493.0
2023-03-10 12:00:00,684.33,684.89,679.15,681.29,3773.0,670.9823,671.5314,665.9033,668.0016,3773.0
2023-03-10 12:30:00,682.23,684.27,680.63,680.71,3136.0,668.9233,670.9235,667.3545,667.4329,3136.0
2023-03-10 13:00:00,680.87,682.08,677.97,679.15,3295.0,667.5898,668.7762,664.7464,665.9033,3295.0
2023-03-10 13:30:00,676.23,677.38,674.03,675.9,3821.0,663.0403,664.1679,660.8832,662.7167,3821.0
2023-03-10 14:00:00,677.58,681.64,677.58,679.32,3035.0,664.364,668.3448,664.364,666.07,3035.0
2023-03-10 14:30:00,680.13,685.67,680.13,683.58,3061.0,666.8642,672.2962,666.8642,670.2469,3061.0
2023-03-10 15:00:00,682.16,683.75,679.63,681.23,4058.0,668.8546,670.4136,666.374,667.9428,4058.0
2023-03-10 15:30:00,679.86,680.78,675.54,677.84,14507.0,666.5995,667.5016,662.3638,664.6189,14507.0
2023-03-13 09:30:00,673.84,685.74,670.47,683.6,15086.0,660.6969,672.3648,657.3927,670.2666,15086.0
2023-03-13 10:00:00,683.44,684.28,672.35,672.36,8626.0,670.1097,670.9333,659.236,659.2458,8626.0
2023-03-13 10:30:00,673.21,679.39,673.21,676.81,4351.0,660.0792,666.1387,660.0792,663.609,4351.0
2023-03-13 11:00:00,676.81,678.4,674.16,677.79,3366.0,663.609,665.168,661.0107,664.5699,3366.0
2023-03-13 11:30:00,677.51,677.54,673.94,674.17,4517.0,664.2953,664.3248,660.795,661.0205,4517.0
2023-03-13 12:00:00,678.44,678.44,673.57,674.17,6903.0,665.2072,665.2072,660.4322,661.0205,6903.0
2023-03-13 12:30:00,674.12,675.94,671.23,672.39,8082.0,660.9715,662.756,658.1378,659.2752,8082.0
2023-03-13 13:00:00,669.98,673.67,668.47,672.36,17945.0,656.9122,660.5302,655.4317,659.2458,17945.0
2023-03-13 13:30:00,671.92,675.55,670.46,675.41,10333.0,658.8144,662.3736,657.3828,662.2363,10333.0
2023-03-13 14:00:00,675.74,678.0,675.36,677.38,5547.0,662.5599,664.7758,662.1873,664.1679,5547.0
2023-03-13 14:30:00,678.19,678.51,677.06,678.19,3637.0,664.9621,665.2758,663.8541,664.9621,3637.0
2023-03-13 15:00:00,677.81,678.45,672.69,673.54,9854.0,664.5895,665.217,659.5693,660.4028,9854.0
2023-03-13 15:30:00,673.81,676.94,673.53,674.8,21202.0,660.6675,663.7365,660.393,661.6382,21202.0
2023-03-14 09:30:00,683.33,686.13,680.4,682.86,7331.0,670.0018,672.7472,667.129,669.541,7331.0
2023-03-14 10:00:00,681.18,687.98,681.18,687.98,3742.0,667.8938,674.5611,667.8938,674.5611,3742.0
2023-03-14 10:30:00,688.47,690.91,687.12,688.73,4964.0,675.0416,677.434,673.7179,675.2965,4964.0
2023-03-14 11:00:00,689.21,689.38,687.77,687.91,7695.0,675.7671,675.9338,674.3552,674.4925,7695.0
2023-03-14 11:30:00,688.0,688.23,685.66,687.77,13943.0,674.5807,674.8062,672.2864,674.3552,13943.0
2023-03-14 12:00:00,687.79,690.98,687.77,689.08,2887.0,674.3748,677.5026,674.3552,675.6397,2887.0
2023-03-14 12:30:00,689.63,690.6,685.76,686.48,6144.0,676.1789,677.13,672.3844,673.0904,6144.0
2023-03-14 13:00:00,686.68,686.8,681.43,681.43,3406.0,673.2865,673.4041,668.1389,668.1389,3406.0
2023-03-14 13:30:00,681.36,683.36,680.79,681.37,2445.0,668.0702,670.0312,667.5114,668.08,2445.0
2023-03-14 14:00:00,681.38,681.88,679.62,681.66,4486.0,668.0899,668.5801,666.3642,668.3644,4486.0
2023-03-14 14:30:00,681.56,683.24,680.27,680.27,6440.0,668.2663,669.9136,667.0015,667.0015,6440.0
2023-03-14 15:00:00,680.94,680.94,676.82,676.97,11631.0,667.6584,667.6584,663.6188,663.7659,11631.0
2023-03-14 15:30:00,677.3,687.18,677.27,686.16,15220.0,664.0894,673.7767,664.06,672.7766,15220.0
2023-03-15 09:30:00,674.74,676.92,670.15,671.39,11386.0,661.5794,663.7168,657.0789,658.2947,11386.0
2023-03-15 10:00:00,672.0,672.88,668.63,668.63,8586.0,658.8928,659.7556,655.5885,655.5885,8586.0
2023-03-15 10:30:00,668.62,670.29,664.99,669.75,19024.0,655.5787,657.2162,652.0195,656.6867,19024.0
2023-03-15 11:00:00,668.64,670.94,668.2,669.47,8288.0,655.5983,657.8535,655.1669,656.4122,8288.0
2023-03-15 11:30:00,668.06,668.56,663.99,663.99,9147.0,655.0297,655.5199,651.039,651.039,9147.0
2023-03-15 12:00:00,664.52,664.84,659.98,661.21,5042.0,651.5587,651.8725,647.1073,648.3133,5042.0
2023-03-15 12:30:00,660.87,661.88,656.17,657.08,3950.0,647.9799,648.9702,643.3716,644.2638,3950.0
2023-03-15 13:00:00,657.12,660.03,656.5,659.88,5240.0,644.303,647.1563,643.6951,647.0092,5240.0
2023-03-15 13:30:00,658.47,660.85,656.53,660.04,6822.0,645.6267,647.9603,643.7245,647.1661,6822.0
2023-03-15 14:00:00,660.25,667.34,658.95,666.48,6373.0,647.372,654.3237,646.0973,653.4805,6373.0
2023-03-15 14:30:00,666.91,667.76,664.97,667.15,10067.0,653.9021,654.7355,651.9999,654.1374,10067.0
2023-03-15 15:00:00,667.09,668.44,665.05,667.3,8263.0,654.0786,655.4022,652.0784,654.2845,8263.0
2023-03-15 15:30:00,667.1,668.5,663.18,668.42,33955.0,654.0884,655.4611,650.2448,655.3826,33955.0
2023-03-16 09:30:00,663.09,670.35,663.09,670.35,4375.0,650.1566,657.275,650.1566,657.275,4375.0
2023-03-16 10:00:00,671.03,671.03,665.28,667.68,4783.0,657.9417,657.9417,652.3039,654.6571,4783.0
2023-03-16 10:30:00,669.59,675.46,669.59,674.71,5583.0,656.5298,662.2853,656.5298,661.55,5583.0
2023-03-16 11:00:00,672.6,676.01,671.24,674.73,7135.0,659.4811,662.8246,658.1476,661.5696,7135.0
2023-03-16 11:30:00,675.89,679.7,675.46,679.66,3594.0,662.7069,666.4426,662.2853,666.4034,3594.0
2023-03-16 12:00:00,679.33,680.63,677.46,679.99,6155.0,666.0798,667.3545,664.2463,666.727,6155.0
2023-03-16 12:30:00,680.0,683.14,678.6,682.65,4874.0,666.7368,669.8155,665.3641,669.3351,4874.0
2023-03-16 13:00:00,683.71,683.83,679.57,679.68,4076.0,670.3744,670.4921,666.3152,666.423,4076.0
2023-03-16 13:30:00,679.36,679.9,677.78,678.38,4620.0,666.1093,666.6387,664.5601,665.1484,4620.0
2023-03-16 14:00:00,678.42,678.42,676.77,676.79,4327.0,665.1876,665.1876,663.5698,663.5894,4327.0
2023-03-16 14:30:00,676.6,678.55,675.94,678.16,3464.0,663.4031,665.3151,662.756,664.9327,3464.0
2023-03-16 15:00:00,679.25,682.46,679.16,682.46,3139.0,666.0014,669.1488,665.9132,669.1488,3139.0
2023-03-16 15:30:00,682.25,683.32,681.12,681.33,19506.0,668.9429,669.992,667.8349,668.0408,19506.0
2023-03-17 09:30:00,680.43,681.29,671.11,671.38,42124.0,667.1584,668.0016,658.0202,658.2849,42124.0
2023-03-17 10:00:00,673.07,675.79,669.78,670.06,7662.0,659.9419,662.6089,656.7161,656.9906,7662.0
2023-03-17 10:30:00,669.17,669.26,667.01,668.07,2700.0,656.118,656.2063,654.0001,655.0395,2700.0
2023-03-17 11:00:00,667.16,668.03,664.36,664.97,5459.0,654.1472,655.0002,651.4018,651.9999,5459.0
2023-03-17 11:30:00,665.35,666.13,663.92,665.04,4028.0,652.3725,653.1373,650.9704,652.0686,4028.0
2023-03-17 12:00:00,665.92,666.94,664.77,665.52,4046.0,652.9314,653.9315,651.8038,652.5392,4046.0
2023-03-17 12:30:00,666.74,668.63,666.73,667.66,1902.0,653.7354,655.5885,653.7256,654.6375,1902.0
2023-03-17 13:00:00,668.88,669.22,666.77,667.53,1800.0,655.8337,656.167,653.7648,654.51,1800.0
2023-03-17 13:30:00,667.22,667.3,664.61,665.26,4800.0,654.206,654.2845,651.6469,652.2843,4800.0
2023-03-17 14:00:00,665.75,666.43,663.07,664.72,9930.0,652.7647,653.4314,650.137,651.7548,9930.0
2023-03-17 14:30:00,664.97,666.43,664.71,666.43,3170.0,651.9999,653.4314,651.745,653.4314,3170.0
2023-03-17 15:00:00,666.98,666.98,663.45,664.87,7963.0,653.9707,653.9707,650.5096,651.9019,7963.0
2023-03-17 15:30:00,665.57,665.57,662.0,663.27,18945.0,652.5882,652.5882,649.0879,650.3331,18945.0
2023-03-20 09:30:00,667.35,672.57,667.35,671.79,7755.0,654.3335,659.4517,654.3335,658.6869,7755.0
2023-03-20 10:00:00,672.19,673.3,668.74,673.3,8905.0,659.0791,660.1675,655.6964,660.1675,8905.0
2023-03-20 10:30:00,673.02,674.79,672.59,674.5,3220.0,659.8929,661.6284,659.4713,661.344,3220.0
2023-03-20 11:00:00,674.75,676.16,673.56,676.16,2181.0,661.5892,662.9717,660.4224,662.9717,2181.0
2023-03-20 11:30:00,676.45,676.48,672.54,672.56,7136.0,663.256,663.2854,659.4223,659.4419,7136.0
2023-03-20 12:00:00,672.25,672.26,669.11,669.58,3534.0,659.1379,659.1477,656.0592,656.52,3534.0
2023-03-20 12:30:00,669.43,670.61,669.05,670.27,4034.0,656.3729,657.5299,656.0003,657.1966,4034.0
2023-03-20 13:00:00,670.68,673.51,670.68,672.32,11208.0,657.5986,660.3734,657.5986,659.2066,11208.0
2023-03-20 13:30:00,672.81,673.14,671.52,672.21,5339.0,659.687,660.0106,658.4222,659.0987,5339.0
2023-03-20 14:00:00,671.62,672.44,671.1,671.77,2757.0,658.5202,659.3242,658.0104,658.6673,2757.0
2023-03-20 14:30:00,671.09,671.36,669.62,671.35,3462.0,658.0006,658.2653,656.5592,658.2555,3462.0
2023-03-20 15:00:00,671.12,672.67,671.03,672.67,2912.0,658.03,659.5497,657.9417,659.5497,2912.0
2023-03-20 15:30:00,672.18,674.88,672.18,674.44,13815.0,659.0693,661.7166,659.0693,661.2852,13815.0
2023-03-21 09:30:00,681.69,683.12,677.76,677.8,6501.0,668.3938,669.7959,664.5405,664.5797,6501.0
2023-03-21 10:00:00,678.53,680.01,676.29,677.18,7377.0,665.2954,666.7466,663.0991,663.9718,7377.0
2023-03-21 10:30:00,676.86,680.54,676.86,677.84,7602.0,663.658,667.2662,663.658,664.6189,7602.0
2023-03-21 11:00:00,677.93,679.34,677.73,678.74,3701.0,664.7071,666.0896,664.511,665.5013,3701.0
2023-03-21 11:30:00,678.7,678.97,677.28,677.67,6251.0,665.4621,665.7269,664.0698,664.4522,6251.0
2023-03-21 12:00:00,677.39,679.66,677.0,679.66,4688.0,664.1777,666.4034,663.7953,666.4034,4688.0
2023-03-21 12:30:00,679.75,679.75,677.74,678.14,5315.0,666.4916,666.4916,664.5209,664.913,5315.0
2023-03-21 13:00:00,677.32,677.45,675.55,675.55,3100.0,664.109,664.2365,662.3736,662.3736,3100.0
2023-03-21 13:30:00,675.44,676.09,674.01,674.02,2715.0,662.2657,662.903,660.8636,660.8734,2715.0
2023-03-21 14:00:00,674.24,676.62,674.24,676.62,3302.0,661.0891,663.4227,661.0891,663.4227,3302.0
2023-03-21 14:30:00,677.25,678.65,676.79,678.29,5400.0,664.0404,665.4131,663.5894,665.0601,5400.0
2023-03-21 15:00:00,678.13,680.15,678.05,678.35,4997.0,664.9032,666.8838,664.8248,665.119,4997.0
2023-03-21 15:30:00,678.74,681.15,678.17,680.92,25941.0,665.5013,667.8643,664.9425,667.6388,25941.0
2023-03-22 09:30:00,677.12,680.51,676.48,678.54,7828.0,663.9129,667.2368,663.2854,665.3052,7828.0
2023-03-22 10:00:00,678.44,680.32,678.18,678.91,7028.0,665.2072,667.0505,664.9523,665.668,7028.0
2023-03-22 10:30:00,681.06,681.06,677.95,678.69,5196.0,667.7761,667.7761,664.7268,665.4523,5196.0
2023-03-22 11:00:00,679.0,679.24,677.87,678.94,4803.0,665.7563,665.9916,664.6483,665.6974,4803.0
2023-03-22 11:30:00,679.23,680.77,678.05,680.77,3003.0,665.9818,667.4918,664.8248,667.4918,3003.0
2023-03-22 12:00:00,680.56,682.1,680.56,681.46,3102.0,667.2858,668.7958,667.2858,668.1683,3102.0
2023-03-22 12:30:00,681.49,681.49,678.62,678.62,1900.0,668.1977,668.1977,665.3837,665.3837,1900.0
2023-03-22 13:00:00,677.32,677.47,676.59,677.2,1300.0,664.109,664.2561,663.3933,663.9914,1300.0
2023-03-22 13:30:00,677.62,677.87,675.82,676.93,2522.0,664.4032,664.6483,662.6383,663.7266,2522.0
2023-03-22 14:00:00,677.12,682.79,677.12,681.43,15926.0,663.9129,669.4724,663.9129,668.1389,15926.0
2023-03-22 14:30:00,681.29,686.69,680.0,682.93,7000.0,668.0016,673.2963,666.7368,669.6096,7000.0
2023-03-22 15:00:00,682.18,683.53,676.99,681.18,5496.0,668.8742,670.1979,663.7855,667.8938,5496.0
2023-03-22 15:30:00,680.95,680.95,668.11,668.13,21434.0,667.6682,667.6682,655.0787,655.0983,21434.0
2023-03-23 09:30:00,668.41,674.52,668.41,669.5,7296.0,655.3728,661.3637,655.3728,656.4416,7296.0
2023-03-23 10:00:00,671.31,672.56,669.98,670.12,5052.0,658.2163,659.4419,656.9122,657.0495,5052.0
2023-03-23 10:30:00,669.5,673.95,669.0,672.54,6375.0,656.4416,660.8048,655.9513,659.4223,6375.0
2023-03-23 11:00:00,673.86,675.6,672.67,673.03,3965.0,660.7165,662.4226,659.5497,659.9027,3965.0
2023-03-23 11:30:00,673.2,674.2,672.79,673.38,2227.0,660.0694,661.0499,659.6674,660.2459,2227.0
2023-03-23 12:00:00,674.11,674.6,673.47,674.59,2229.0,660.9617,661.4421,660.3341,661.4323,2229.0
2023-03-23 12:30:00,673.91,673.91,670.39,670.45,1834.0,660.7656,660.7656,657.3142,657.373,1834.0
2023-03-23 13:00:00,670.18,670.18,666.66,666.66,2288.0,657.1083,657.1083,653.657,653.657,2288.0
2023-03-23 13:30:00,667.7,669.54,667.0,667.43,3570.0,654.6767,656.4808,653.9903,654.4119,3570.0
2023-03-23 14:00:00,668.04,669.16,665.0,665.0,3199.0,655.01,656.1082,652.0293,652.0293,3199.0
2023-03-23 14:30:00,665.0,665.46,659.22,661.42,4335.0,652.0293,652.4804,646.3621,648.5192,4335.0
2023-03-23 15:00:00,662.13,666.24,660.58,662.76,5421.0,649.2153,653.2452,647.6956,649.833,5421.0
2023-03-23 15:30:00,662.12,668.7,662.11,665.23,21586.0,649.2055,655.6572,649.1957,652.2549,21586.0
2023-03-24 09:30:00,661.68,663.77,650.46,655.76,7608.0,648.7741,650.8233,637.7729,642.9696,7608.0
2023-03-24 10:00:00,656.68,662.16,656.41,662.16,7051.0,643.8716,649.2447,643.6069,649.2447,7051.0
2023-03-24 10:30:00,661.07,661.07,652.51,656.18,8980.0,648.176,648.176,639.783,643.3814,8980.0
2023-03-24 11:00:00,656.37,657.17,654.0,656.48,6603.0,643.5677,644.3521,641.2439,643.6755,6603.0
2023-03-24 11:30:00,655.76,661.41,655.03,659.09,3423.0,642.9696,648.5094,642.2538,646.2346,3423.0
2023-03-24 12:00:00,661.86,663.77,660.76,663.77,5551.0,648.9506,650.8233,647.872,650.8233,5551.0
2023-03-24 12:30:00,664.17,668.83,663.12,666.31,9157.0,651.2155,655.7846,650.186,653.3138,9157.0
2023-03-24 13:00:00,665.92,667.17,663.39,664.43,5067.0,652.9314,654.157,650.4507,651.4705,5067.0
2023-03-24 13:30:00,664.23,666.53,664.23,665.66,4120.0,651.2744,653.5295,651.2744,652.6765,4120.0
2023-03-24 14:00:00,666.12,666.8,664.93,665.7,3712.0,653.1275,653.7942,651.9607,652.7157,3712.0
2023-03-24 14:30:00,665.03,665.55,663.04,664.39,6000.0,652.0588,652.5686,650.1076,651.4312,6000.0
2023-03-24 15:00:00,664.76,665.68,663.18,664.63,9269.0,651.794,652.6961,650.2448,651.6666,9269.0
2023-03-24 15:30:00,664.71,664.84,661.32,664.14,32524.0,651.745,651.8725,648.4211,651.1861,32524.0
2023-03-27 09:30:00,668.55,672.27,665.11,670.01,4058.0,655.5101,659.1575,652.1372,656.9416,4058.0
2023-03-27 10:00:00,669.55,669.68,666.0,666.0,2308.0,656.4906,656.6181,653.0098,653.0098,2308.0
2023-03-27 10:30:00,666.79,667.49,665.62,665.89,3600.0,653.7844,654.4708,652.6372,652.902,3600.0
2023-03-27 11:00:00,666.44,667.18,665.53,667.18,1525.0,653.4413,654.1668,652.549,654.1668,1525.0
2023-03-27 11:30:00,668.4,669.48,668.4,668.84,2226.0,655.363,656.422,655.363,655.7944,2226.0
2023-03-27 12:00:00,668.8,669.84,668.63,669.61,2518.0,655.7552,656.7749,655.5885,656.5494,2518.0
2023-03-27 12:30:00,669.88,671.4,669.88,670.64,1631.0,656.8142,658.3045,656.8142,657.5593,1631.0
2023-03-27 13:00:00,670.76,671.71,670.69,671.48,1879.0,657.677,658.6085,657.6084,658.383,1879.0
2023-03-27 13:30:00,672.42,673.17,671.39,671.46,3922.0,659.3046,660.04,658.2947,658.3633,3922.0
2023-03-27 14:00:00,671.14,671.59,670.28,671.14,2470.0,658.0496,658.4908,657.2064,658.0496,2470.0
2023-03-27 14:30:00,671.01,672.28,671.01,671.64,3023.0,657.9221,659.1673,657.9221,658.5398,3023.0
2023-03-27 15:00:00,671.86,671.86,669.59,670.43,2208.0,658.7555,658.7555,656.5298,657.3534,2208.0
2023-03-27 15:30:00,670.35,672.8,669.97,671.9,14432.0,657.275,659.6772,656.9024,658.7948,14432.0
2023-03-28 09:30:00,671.11,677.24,666.41,675.81,5419.0,658.0202,664.0306,653.4118,662.6285,5419.0
2023-03-28 10:00:00,675.4,677.28,674.07,674.13,3386.0,662.2265,664.0698,660.9224,660.9813,3386.0
2023-03-28 10:30:00,674.38,674.4,671.45,671.98,2356.0,661.2264,661.246,658.3535,658.8732,2356.0
2023-03-28 11:00:00,672.36,673.66,672.36,673.49,2334.0,659.2458,660.5204,659.2458,660.3537,2334.0
2023-03-28 11:30:00,674.65,676.27,674.5,675.73,3425.0,661.4911,663.0795,661.344,662.5501,3425.0
2023-03-28 12:00:00,676.01,676.57,674.01,674.01,5215.0,662.8246,663.3737,660.8636,660.8636,5215.0
2023-03-28 12:30:00,674.0,675.68,673.62,675.68,3006.0,660.8538,662.501,660.4812,662.501,3006.0
2023-03-28 13:00:00,675.22,675.39,674.18,674.34,1404.0,662.05,662.2167,661.0303,661.1872,1404.0
2023-03-28 13:30:00,674.19,674.41,671.99,672.18,2100.0,661.0401,661.2558,658.883,659.0693,2100.0
2023-03-28 14:00:00,672.77,673.7,672.6,672.62,2834.0,659.6478,660.5597,659.4811,659.5007,2834.0
2023-03-28 14:30:00,672.41,673.35,671.58,673.35,3273.0,659.2948,660.2165,658.481,660.2165,3273.0
2023-03-28 15:00:00,673.44,674.48,673.15,674.48,4772.0,660.3047,661.3244,660.0204,661.3244,4772.0
2023-03-28 15:30:00,674.59,676.29,674.21,675.94,11310.0,661.4323,663.0991,661.0597,662.756,11310.0
2023-03-29 09:30:00,681.79,681.79,675.77,678.61,3164.0,668.4919,668.4919,662.5893,665.3739,3164.0
2023-03-29 10:00:00,679.68,679.68,676.13,676.6,8584.0,666.423,666.423,662.9423,663.4031,8584.0
2023-03-29 10:30:00,677.0,677.01,673.93,673.93,8800.0,663.7953,663.8051,660.7852,660.7852,8800.0
2023-03-29 11:00:00,673.72,674.34,671.27,671.73,9029.0,660.5793,661.1872,658.177,658.6281,9029.0
2023-03-29 11:30:00,672.06,674.8,672.0,674.51,3196.0,658.9516,661.6382,658.8928,661.3539,3196.0
2023-03-29 12:00:00,674.95,675.34,673.27,673.27,3233.0,661.7853,662.1677,660.138,660.138,3233.0
2023-03-29 12:30:00,673.63,674.84,673.27,674.69,4409.0,660.491,661.6774,660.138,661.5303,4409.0
2023-03-29 13:00:00,674.99,675.56,674.71,675.12,1600.0,661.8245,662.3834,661.55,661.952,1600.0
2023-03-29 13:30:00,675.54,675.54,673.47,674.0,4553.0,662.3638,662.3638,660.3341,660.8538,4553.0
2023-03-29 14:00:00,674.21,674.43,673.38,673.7,4271.0,661.0597,661.2754,660.2459,660.5597,4271.0
2023-03-29 14:30:00,673.22,674.62,673.22,674.12,5888.0,660.089,661.4617,660.089,660.9715,5888.0
2023-03-29 15:00:00,674.15,674.97,673.89,674.47,5740.0,661.0009,661.8049,660.7459,661.3146,5740.0
2023-03-29 15:30:00,674.61,676.98,674.37,674.71,14902.0,661.4519,663.7757,661.2166,661.55,14902.0
2023-03-30 09:30:00,677.64,678.48,671.7,673.17,13531.0,664.4228,665.2464,658.5987,660.04,13531.0
2023-03-30 10:00:00,674.04,675.42,673.73,675.42,3252.0,660.893,662.2461,660.5891,662.2461,3252.0
2023-03-30 10:30:00,674.07,674.88,671.25,671.25,4981.0,660.9224,661.7166,658.1574,658.1574,4981.0
2023-03-30 11:00:00,671.95,673.58,671.95,672.33,3387.0,658.8438,660.442,658.8438,659.2164,3387.0
2023-03-30 11:30:00,672.33,672.33,668.23,669.58,9398.0,659.2164,659.2164,655.1963,656.52,9398.0
2023-03-30 12:00:00,669.38,670.58,669.04,669.89,4724.0,656.3239,657.5005,655.9905,656.824,4724.0
2023-03-30 12:30:00,670.09,670.09,668.42,669.15,3600.0,657.0201,657.0201,655.3826,656.0984,3600.0
2023-03-30 13:00:00,669.18,669.35,667.89,668.4,4002.0,656.1278,656.2945,654.863,655.363,4002.0
2023-03-30 13:30:00,668.2,671.92,668.01,671.84,9425.0,655.1669,658.8144,654.9806,658.7359,9425.0
2023-03-30 14:00:00,671.67,672.71,671.67,672.64,1747.0,658.5692,659.589,658.5692,659.5203,1747.0
2023-03-30 14:30:00,672.71,673.06,670.06,670.13,2835.0,659.589,659.9321,656.9906,657.0593,2835.0
2023-03-30 15:00:00,670.04,670.04,668.35,669.72,5429.0,656.971,656.971,655.314,656.6573,5429.0
2023-03-30 15:30:00,670.56,671.88,669.1,669.39,11431.0,657.4809,658.7751,656.0494,656.3337,11431.0
2023-03-31 09:30:00,673.3,678.29,672.81,675.25,9850.0,660.1675,665.0601,659.687,662.0794,9850.0
2023-03-31 10:00:00,677.03,677.2,674.97,676.42,3001.0,663.8247,663.9914,661.8049,663.2266,3001.0
2023-03-31 10:30:00,675.85,677.69,674.75,677.48,3826.0,662.6677,664.4718,661.5892,664.2659,3826.0
2023-03-31 11:00:00,676.59,678.89,675.93,677.12,2336.0,663.3933,665.6484,662.7462,663.9129,2336.0
2023-03-31 11:30:00,677.15,677.24,675.32,675.83,5321.0,663.9424,664.0306,662.1481,662.6481,5321.0
2023-03-31 12:00:00,676.0,681.6,676.0,681.04,7333.0,662.8148,668.3056,662.8148,667.7565,7333.0
2023-03-31 12:30:00,680.42,680.42,678.24,679.01,2449.0,667.1486,667.1486,665.0111,665.7661,2449.0
2023-03-31 13:00:00,678.34,678.73,677.44,677.91,4163.0,665.1091,665.4915,664.2267,664.6875,4163.0
2023-03-31 13:30:00,678.29,680.53,678.29,679.37,1331.0,665.0601,667.2564,665.0601,666.1191,1331.0
2023-03-31 14:00:00,679.69,680.57,678.96,680.04,1600.0,666.4328,667.2957,665.7171,666.776,1600.0
2023-03-31 14:30:00,679.94,681.53,679.67,681.53,4107.0,666.6779,668.2369,666.4132,668.2369,4107.0
2023-03-31 15:00:00,682.26,684.61,682.02,684.03,4376.0,668.9527,671.2569,668.7174,670.6882,4376.0
2023-03-31 15:30:00,684.83,689.74,683.71,688.64,46414.0,671.4726,676.2868,670.3744,675.2082,46414.0
2023-04-03 09:30:00,685.16,687.2,684.79,685.25,8711.0,671.7961,673.7963,671.4333,671.8844,8711.0
2023-04-03 10:00:00,686.27,687.1,685.27,686.5,4032.0,672.8845,673.6983,671.904,673.11,4032.0
2023-04-03 10:30:00,686.8,686.82,682.09,682.14,9196.0,673.4041,673.4237,668.786,668.835,9196.0
2023-04-03 11:00:00,681.37,681.67,677.3,680.61,5187.0,668.08,668.3742,664.0894,667.3349,5187.0
2023-04-03 11:30:00,680.26,681.99,679.48,679.51,3100.0,666.9917,668.688,666.2269,666.2563,3100.0
2023-04-03 12:00:00,679.67,681.88,679.67,681.88,3900.0,666.4132,668.5801,666.4132,668.5801,3900.0
2023-04-03 12:30:00,681.77,682.51,681.77,682.15,1409.0,668.4722,669.1978,668.4722,668.8448,1409.0
2023-04-03 13:00:00,681.97,684.17,681.92,682.97,3157.0,668.6683,670.8254,668.6193,669.6488,3157.0
2023-04-03 13:30:00,682.23,682.29,681.13,681.85,2400.0,668.9233,668.9821,667.8447,668.5507,2400.0
2023-04-03 14:00:00,682.16,682.17,680.43,680.89,6110.0,668.8546,668.8644,667.1584,667.6094,6110.0
2023-04-03 14:30:00,681.11,681.42,680.09,680.97,5460.0,667.8251,668.1291,666.825,667.6879,5460.0
2023-04-03 15:00:00,681.18,682.23,680.68,682.2,11428.0,667.8938,668.9233,667.4035,668.8939,11428.0
2023-04-03 15:30:00,682.21,682.86,680.09,682.86,27329.0,668.9037,669.541,666.825,669.541,27329.0
2023-04-04 09:30:00,681.97,686.7,679.0,680.37,7618.0,668.6683,673.3061,665.7563,667.0996,7618.0
2023-04-04 10:00:00,679.31,682.26,671.81,672.32,15218.0,666.0602,668.9527,658.7065,659.2066,15218.0
2023-04-04 10:30:00,671.79,673.0,667.99,667.99,6418.0,658.6869,659.8733,654.961,654.961,6418.0
2023-04-04 11:00:00,666.84,667.46,664.1,665.32,9998.0,653.8335,654.4414,651.1469,652.3431,9998.0
2023-04-04 11:30:00,665.31,665.31,657.37,657.37,16682.0,652.3333,652.3333,644.5482,644.5482,16682.0
2023-04-04 12:00:00,657.96,660.27,657.56,660.27,4230.0,645.1267,647.3916,644.7345,647.3916,4230.0
2023-04-04 12:30:00,660.33,661.24,659.42,659.42,4271.0,647.4504,648.3427,646.5582,646.5582,4271.0
2023-04-04 13:00:00,659.32,661.25,658.91,660.14,4455.0,646.4601,648.3525,646.0581,647.2641,4455.0
2023-04-04 13:30:00,660.16,660.16,656.62,657.06,6740.0,647.2837,647.2837,643.8128,644.2442,6740.0
2023-04-04 14:00:00,656.69,657.95,655.9,655.9,3200.0,643.8814,645.1168,643.1068,643.1068,3200.0
2023-04-04 14:30:00,655.54,656.8,654.41,656.0,7784.0,642.7539,643.9893,641.6459,643.2049,7784.0
2023-04-04 15:00:00,655.82,657.7,653.5,653.79,8825.0,643.0284,644.8717,640.7536,641.038,8825.0
2023-04-04 15:30:00,653.65,656.98,652.8,656.26,36735.0,640.9007,644.1658,640.0673,643.4598,36735.0
2023-04-05 09:30:00,650.57,653.17,650.39,651.94,11644.0,637.8808,640.4301,637.7043,639.2241,11644.0
2023-04-05 10:00:00,652.07,652.78,646.34,646.35,8712.0,639.3515,640.0477,633.7333,633.7431,8712.0
2023-04-05 10:30:00,646.54,648.34,643.57,646.42,8519.0,633.9294,635.6943,631.0173,633.8117,8519.0
2023-04-05 11:00:00,646.55,648.08,644.6,644.6,11192.0,633.9392,635.4394,632.0272,632.0272,11192.0
2023-04-05 11:30:00,644.86,646.12,641.62,641.93,16620.0,632.2822,633.5176,629.1054,629.4093,16620.0
2023-04-05 12:00:00,641.69,642.32,637.0,637.7,14764.0,629.174,629.7917,624.5755,625.2618,14764.0
2023-04-05 12:30:00,637.36,637.36,632.26,634.74,18232.0,624.9285,624.9285,619.9279,622.3596,18232.0
2023-04-05 13:00:00,634.91,636.08,634.91,635.21,7978.0,622.5262,623.6734,622.5262,622.8204,7978.0
2023-04-05 13:30:00,634.44,638.33,633.58,638.33,9927.0,622.0654,625.8795,621.2222,625.8795,9927.0
2023-04-05 14:00:00,638.6,640.13,636.59,637.24,8228.0,626.1443,627.6444,624.1735,624.8108,8228.0
2023-04-05 14:30:00,638.0,640.58,637.65,639.74,6876.0,625.556,628.0856,625.2128,627.262,6876.0
2023-04-05 15:00:00,639.46,642.62,639.46,642.22,10841.0,626.9875,630.0859,626.9875,629.6937,10841.0
2023-04-05 15:30:00,641.92,646.34,641.9,646.31,54037.0,629.3995,633.7333,629.3799,633.7039,54037.0
2023-04-06 09:30:00,642.0,644.05,637.42,642.52,8709.0,629.478,631.488,624.9873,629.9878,8709.0
2023-04-06 10:00:00,642.9,648.57,642.51,646.99,11887.0,630.3604,635.9198,629.978,634.3706,11887.0
2023-04-06 10:30:00,647.27,647.28,641.17,641.94,9490.0,634.6452,634.655,628.6641,629.4191,9490.0
2023-04-06 11:00:00,641.96,643.77,641.12,642.59,6000.0,629.4387,631.2134,628.6151,630.0564,6000.0
2023-04-06 11:30:00,642.49,644.69,641.77,644.47,3856.0,629.9584,632.1155,629.2524,631.8998,3856.0
2023-04-06 12:00:00,644.51,645.23,642.1,643.04,10968.0,631.939,632.645,629.576,630.4977,10968.0
2023-04-06 12:30:00,643.47,643.82,641.03,641.04,3519.0,630.9193,631.2625,628.5269,628.5367,3519.0
2023-04-06 13:00:00,640.91,642.28,640.91,641.88,4753.0,628.4092,629.7525,628.4092,629.3603,4753.0
2023-04-06 13:30:00,641.87,642.23,639.49,639.49,5822.0,629.3505,629.7035,627.0169,627.0169,5822.0
2023-04-06 14:00:00,639.77,642.72,639.75,642.37,5607.0,627.2914,630.1839,627.2718,629.8407,5607.0
2023-04-06 14:30:00,642.57,643.0,641.53,641.72,8738.0,630.0368,630.4584,629.0171,629.2034,8738.0
2023-04-06 15:00:00,641.74,642.0,639.7,640.4,11939.0,629.223,629.478,627.2228,627.9092,11939.0
2023-04-06 15:30:00,640.3,642.0,639.88,641.61,36606.0,627.8111,629.478,627.3993,629.0956,36606.0
2023-04-10 09:30:00,641.3,646.61,639.59,642.23,8200.0,628.7916,633.998,627.115,629.7035,8200.0
2023-04-10 10:00:00,643.12,647.23,643.06,646.05,8744.0,630.5761,634.6059,630.5173,633.449,8744.0
2023-04-10 10:30:00,646.32,649.04,646.32,648.09,5021.0,633.7137,636.3806,633.7137,635.4492,5021.0
2023-04-10 11:00:00,647.91,648.45,647.21,648.33,6758.0,635.2727,635.8021,634.5863,635.6845,6758.0
2023-04-10 11:30:00,649.25,650.03,648.26,648.85,4063.0,636.5865,637.3513,635.6159,636.1943,4063.0
2023-04-10 12:00:00,649.08,650.27,648.74,650.26,3254.0,636.4199,637.5866,636.0865,637.5768,3254.0
2023-04-10 12:30:00,651.45,653.59,651.13,653.11,7469.0,638.7436,640.8419,638.4299,640.3713,7469.0
2023-04-10 13:00:00,653.46,653.61,651.4,651.57,4269.0,640.7144,640.8615,638.6946,638.8613,4269.0
2023-04-10 13:30:00,651.65,652.11,650.14,651.08,3993.0,638.9397,639.3908,637.4592,638.3808,3993.0
2023-04-10 14:00:00,650.55,651.66,650.55,651.44,2613.0,637.8612,638.9495,637.8612,638.7338,2613.0
2023-04-10 14:30:00,651.53,652.11,650.9,651.28,2812.0,638.8221,639.3908,638.2044,638.5769,2812.0
2023-04-10 15:00:00,651.2,651.43,650.67,651.25,6108.0,638.4985,638.724,637.9788,638.5475,6108.0
2023-04-10 15:30:00,650.46,651.79,649.62,651.4,20877.0,637.7729,639.077,636.9493,638.6946,20877.0
2023-04-11 09:30:00,652.28,655.99,652.25,652.9,15426.0,639.5574,643.1951,639.528,640.1653,15426.0
2023-04-11 10:00:00,652.15,653.71,650.61,650.61,12152.0,639.43,640.9596,637.92,637.92,12152.0
2023-04-11 10:30:00,650.84,651.43,649.46,650.12,7032.0,638.1455,638.724,636.7924,637.4396,7032.0
2023-04-11 11:00:00,650.28,653.26,650.1,653.11,4208.0,637.5965,640.5183,637.42,640.3713,4208.0
2023-04-11 11:30:00,652.93,653.94,652.72,653.94,3093.0,640.1948,641.1851,639.9889,641.1851,3093.0
2023-04-11 12:00:00,653.28,653.78,652.72,653.59,2107.0,640.5379,641.0282,639.9889,640.8419,2107.0
2023-04-11 12:30:00,653.54,653.63,651.56,653.6,7251.0,640.7929,640.8811,638.8515,640.8517,7251.0
2023-04-11 13:00:00,653.8,654.66,652.84,653.2,6754.0,641.0478,641.891,640.1065,640.4595,6754.0
2023-04-11 13:30:00,652.32,653.22,652.3,653.11,1951.0,639.5967,640.4791,639.5771,640.3713,1951.0
2023-04-11 14:00:00,654.28,654.28,652.55,653.95,9489.0,641.5184,641.5184,639.8222,641.1949,9489.0
2023-04-11 14:30:00,654.16,654.76,653.15,654.76,6746.0,641.4008,641.9891,640.4105,641.9891,6746.0
2023-04-11 15:00:00,654.0,654.04,652.13,652.67,8903.0,641.2439,641.2831,639.4104,639.9398,8903.0
2023-04-11 15:30:00,652.6,652.96,647.18,648.61,28046.0,639.8712,640.2242,634.5569,635.959,28046.0
2023-04-12 09:30:00,654.39,655.25,650.72,654.89,8670.0,641.6263,642.4695,638.0279,642.1165,8670.0
2023-04-12 10:00:00,655.05,661.71,653.79,660.46,8178.0,642.2734,648.8035,641.038,647.5779,8178.0
2023-04-12 10:30:00,662.8,663.87,659.95,661.88,8052.0,649.8723,650.9214,647.0778,648.9702,8052.0
2023-04-12 11:00:00,662.28,662.82,659.76,661.96,3816.0,649.3624,649.8919,646.8915,649.0486,3816.0
2023-04-12 11:30:00,662.08,663.09,661.32,661.63,4057.0,649.1663,650.1566,648.4211,648.7251,4057.0
2023-04-12 12:00:00,661.13,662.18,659.32,660.5,2749.0,648.2348,649.2643,646.4601,647.6171,2749.0
2023-04-12 12:30:00,660.17,660.55,659.41,660.16,2376.0,647.2935,647.6661,646.5484,647.2837,2376.0
2023-04-12 13:00:00,660.1,660.27,658.85,659.55,4208.0,647.2249,647.3916,645.9993,646.6856,4208.0
2023-04-12 13:30:00,659.66,660.58,658.68,659.67,5123.0,646.7935,647.6956,645.8326,646.8033,5123.0
2023-04-12 14:00:00,660.4,660.4,656.78,656.79,5318.0,647.5191,647.5191,643.9697,643.9795,5318.0
2023-04-12 14:30:00,656.66,657.14,654.37,656.09,5509.0,643.852,644.3226,641.6067,643.2931,5509.0
2023-04-12 15:00:00,655.94,655.95,653.12,653.89,4244.0,643.1461,643.1559,640.3811,641.136,4244.0
2023-04-12 15:30:00,654.04,656.26,654.04,655.52,18038.0,641.2831,643.4598,641.2831,642.7342,18038.0
2023-04-13 09:30:00,647.87,648.66,632.0,633.26,24653.0,635.2335,636.008,619.673,620.9084,24653.0
2023-04-13 10:00:00,633.14,636.08,625.97,634.05,48395.0,620.7908,623.6734,613.7606,621.683,48395.0
2023-04-13 10:30:00,634.74,635.44,631.7,632.52,14307.0,622.3596,623.0459,619.3788,620.1829,14307.0
2023-04-13 11:00:00,632.43,636.84,632.42,635.61,7082.0,620.0946,624.4186,620.0848,623.2126,7082.0
2023-04-13 11:30:00,636.3,638.55,636.15,638.55,3722.0,623.8891,626.0952,623.7421,626.0952,3722.0
2023-04-13 12:00:00,640.17,642.49,640.09,640.4,8702.0,627.6836,629.9584,627.6052,627.9092,8702.0
2023-04-13 12:30:00,641.08,643.43,640.81,643.43,3778.0,628.5759,630.8801,628.3112,630.8801,3778.0
2023-04-13 13:00:00,643.92,645.38,643.69,644.38,4164.0,631.3605,632.792,631.135,631.8115,4164.0
2023-04-13 13:30:00,644.22,648.61,644.15,648.41,4354.0,631.6547,635.959,631.586,635.7629,4354.0
2023-04-13 14:00:00,648.39,650.0,647.72,649.59,11441.0,635.7433,637.3219,635.0864,636.9199,11441.0
2023-04-13 14:30:00,649.85,651.26,649.35,650.5,2979.0,637.1748,638.5573,636.6846,637.8122,2979.0
2023-04-13 15:00:00,649.72,650.13,648.14,648.52,8177.0,637.0474,637.4494,635.4982,635.8708,8177.0
2023-04-13 15:30:00,648.45,648.45,645.44,646.86,26050.0,635.8021,635.8021,632.8509,634.2432,26050.0
2023-04-14 09:30:00,645.65,659.82,645.65,659.12,19179.0,633.0568,646.9504,633.0568,646.264,19179.0
2023-04-14 10:00:00,656.61,659.5,653.57,653.89,14478.0,643.803,646.6366,640.8223,641.136,14478.0
2023-04-14 10:30:00,654.54,656.16,652.92,654.5,9377.0,641.7734,643.3618,640.185,641.7341,9377.0
2023-04-14 11:00:00,653.64,653.73,651.86,652.75,3120.0,640.8909,640.9792,639.1456,640.0183,3120.0
2023-04-14 11:30:00,653.05,653.91,652.04,652.04,7611.0,640.3124,641.1556,639.3221,639.3221,7611.0
2023-04-14 12:00:00,652.16,652.99,650.45,650.45,5842.0,639.4398,640.2536,637.7631,637.7631,5842.0
2023-04-14 12:30:00,650.08,650.61,647.08,647.08,7562.0,637.4004,637.92,634.4589,634.4589,7562.0
2023-04-14 13:00:00,647.29,649.36,647.29,647.7,3369.0,634.6648,636.6944,634.6648,635.0668,3369.0
2023-04-14 13:30:00,647.22,651.66,646.27,651.26,8937.0,634.5961,638.9495,633.6647,638.5573,8937.0
2023-04-14 14:00:00,651.04,651.89,650.27,651.51,2843.0,638.3416,639.175,637.5866,638.8025,2843.0
2023-04-14 14:30:00,651.84,652.08,650.49,651.02,3628.0,639.126,639.3613,637.8024,638.322,3628.0
2023-04-14 15:00:00,651.03,651.31,648.46,650.74,3900.0,638.3318,638.6064,635.8119,638.0475,3900.0
2023-04-14 15:30:00,650.69,652.53,650.69,651.05,13582.0,637.9985,639.8026,637.9985,638.3514,13582.0
2023-04-17 09:30:00,653.99,659.78,652.48,658.86,9452.0,641.2341,646.9112,639.7535,646.0091,9452.0
2023-04-17 10:00:00,657.8,660.48,657.23,659.96,8744.0,644.9698,647.5975,644.4109,647.0876,8744.0
2023-04-17 10:30:00,658.86,658.99,656.95,658.99,6960.0,646.0091,646.1366,644.1364,646.1366,6960.0
2023-04-17 11:00:00,658.31,659.28,657.64,658.16,4738.0,645.4698,646.4209,644.8129,645.3228,4738.0
2023-04-17 11:30:00,657.65,657.79,656.52,657.31,2942.0,644.8227,644.96,643.7147,644.4893,2942.0
2023-04-17 12:00:00,656.9,657.81,656.19,656.64,2769.0,644.0873,644.9796,643.3912,643.8324,2769.0
2023-04-17 12:30:00,656.35,656.95,655.86,656.24,2461.0,643.5481,644.1364,643.0676,643.4402,2461.0
2023-04-17 13:00:00,656.18,657.06,655.51,656.62,4104.0,643.3814,644.2442,642.7244,643.8128,4104.0
2023-04-17 13:30:00,656.44,656.77,654.9,654.9,2722.0,643.6363,643.9599,642.1263,642.1263,2722.0
2023-04-17 14:00:00,653.88,655.51,653.47,655.51,4222.0,641.1262,642.7244,640.7242,642.7244,4222.0
2023-04-17 14:30:00,655.67,657.84,655.67,657.78,4439.0,642.8813,645.009,642.8813,644.9502,4439.0
2023-04-17 15:00:00,657.53,659.95,657.53,659.44,5780.0,644.705,647.0778,644.705,646.5778,5780.0
2023-04-17 15:30:00,659.25,661.2,658.2,661.08,16556.0,646.3915,648.3035,645.362,648.1858,16556.0
2023-04-18 09:30:00,664.59,665.29,656.71,656.71,6289.0,651.6273,652.3137,643.901,643.901,6289.0
2023-04-18 10:00:00,658.58,662.32,658.58,661.42,3810.0,645.7346,649.4016,645.7346,648.5192,3810.0
2023-04-18 10:30:00,660.34,661.76,660.27,660.27,2401.0,647.4602,648.8525,647.3916,647.3916,2401.0
2023-04-18 11:00:00,660.8,660.8,657.19,658.71,7375.0,647.9113,647.9113,644.3717,645.862,7375.0
2023-04-18 11:30:00,658.96,659.65,657.57,657.59,8634.0,646.1072,646.7837,644.7443,644.7639,8634.0
2023-04-18 12:00:00,658.05,659.35,657.6,659.35,4668.0,645.2149,646.4895,644.7737,646.4895,4668.0
2023-04-18 12:30:00,658.05,659.11,657.89,658.98,2869.0,645.2149,646.2542,645.058,646.1268,2869.0
2023-04-18 13:00:00,659.11,660.37,658.93,660.37,2802.0,646.2542,647.4896,646.0777,647.4896,2802.0
2023-04-18 13:30:00,660.1,662.77,660.1,661.17,2825.0,647.2249,649.8428,647.2249,648.274,2825.0
2023-04-18 14:00:00,661.14,663.09,661.13,663.09,2815.0,648.2446,650.1566,648.2348,650.1566,2815.0
2023-04-18 14:30:00,663.72,663.72,660.67,662.21,3104.0,650.7743,650.7743,647.7838,649.2938,3104.0
2023-04-18 15:00:00,661.9,663.06,661.65,662.88,3710.0,648.9898,650.1272,648.7447,649.9507,3710.0
2023-04-18 15:30:00,662.66,666.36,662.38,665.93,27360.0,649.735,653.3628,649.4604,652.9412,27360.0
2023-04-19 09:30:00,664.06,665.14,662.19,663.54,9328.0,651.1077,652.1666,649.2741,650.5978,9328.0
2023-04-19 10:00:00,663.86,667.87,663.08,667.87,8754.0,650.9116,654.8434,650.1468,654.8434,8754.0
2023-04-19 10:30:00,667.6,667.6,666.23,666.48,4535.0,654.5786,654.5786,653.2354,653.4805,4535.0
2023-04-19 11:00:00,666.46,666.46,659.38,659.58,2000.0,653.4609,653.4609,646.519,646.7151,2000.0
2023-04-19 11:30:00,659.4,659.4,658.23,659.25,5614.0,646.5386,646.5386,645.3914,646.3915,5614.0
2023-04-19 12:00:00,660.16,661.14,659.77,661.08,1938.0,647.2837,648.2446,646.9014,648.1858,1938.0
2023-04-19 12:30:00,662.48,662.72,661.69,662.36,2566.0,649.5585,649.7938,648.7839,649.4408,2566.0
2023-04-19 13:00:00,663.62,663.62,662.42,663.04,600.0,650.6763,650.6763,649.4997,650.1076,600.0
2023-04-19 13:30:00,662.84,664.79,662.37,664.3,2166.0,649.9115,651.8234,649.4506,651.343,2166.0
2023-04-19 14:00:00,664.82,664.83,663.9,664.57,4277.0,651.8529,651.8627,650.9508,651.6077,4277.0
2023-04-19 14:30:00,664.94,665.56,664.33,665.56,3305.0,651.9705,652.5784,651.3724,652.5784,3305.0
2023-04-19 15:00:00,666.07,666.24,664.7,665.1,4813.0,653.0785,653.2452,651.7352,652.1274,4813.0
2023-04-19 15:30:00,664.99,665.42,662.69,665.42,13486.0,652.0195,652.4411,649.7644,652.4411,13486.0
2023-04-20 09:30:00,663.01,664.59,659.83,662.57,5378.0,650.0782,651.6273,646.9602,649.6467,5378.0
2023-04-20 10:00:00,662.56,665.93,661.92,665.09,8095.0,649.6369,652.9412,649.0094,652.1176,8095.0
2023-04-20 10:30:00,665.19,667.55,665.19,667.55,3258.0,652.2156,654.5296,652.2156,654.5296,3258.0
2023-04-20 11:00:00,668.0,668.02,666.54,667.11,1949.0,654.9708,654.9904,653.5393,654.0982,1949.0
2023-04-20 11:30:00,666.62,668.78,666.5,667.63,5162.0,653.6177,655.7356,653.5001,654.608,5162.0
2023-04-20 12:00:00,667.19,669.06,667.19,668.76,1699.0,654.1766,656.0102,654.1766,655.716,1699.0
2023-04-20 12:30:00,668.75,670.13,667.94,669.68,4169.0,655.7062,657.0593,654.912,656.6181,4169.0
2023-04-20 13:00:00,669.13,670.02,668.92,669.38,500.0,656.0788,656.9514,655.8729,656.3239,500.0
2023-04-20 13:30:00,669.4,670.54,669.36,670.54,700.0,656.3435,657.4613,656.3043,657.4613,700.0
2023-04-20 14:00:00,670.41,671.87,669.96,671.67,2400.0,657.3338,658.7653,656.8926,658.5692,2400.0
2023-04-20 14:30:00,671.43,671.43,668.05,668.39,2860.0,658.3339,658.3339,655.0199,655.3532,2860.0
2023-04-20 15:00:00,668.41,668.41,665.63,665.63,2575.0,655.3728,655.3728,652.6471,652.6471,2575.0
2023-04-20 15:30:00,666.22,667.55,664.78,666.91,11596.0,653.2255,654.5296,651.8136,653.9021,11596.0
2023-04-21 09:30:00,668.99,670.31,667.25,669.13,8064.0,655.9415,657.2358,654.2355,656.0788,8064.0
2023-04-21 10:00:00,668.42,670.51,667.38,668.64,4631.0,655.3826,657.4319,654.3629,655.5983,4631.0
2023-04-21 10:30:00,668.41,668.41,664.14,664.86,2803.0,655.3728,655.3728,651.1861,651.8921,2803.0
2023-04-21 11:00:00,665.74,668.61,665.74,666.62,2411.0,652.7549,655.5689,652.7549,653.6177,2411.0
2023-04-21 11:30:00,666.17,667.48,665.36,667.01,3361.0,653.1765,654.461,652.3823,654.0001,3361.0
2023-04-21 12:00:00,666.97,667.59,665.58,665.68,2705.0,653.9609,654.5688,652.598,652.6961,2705.0
2023-04-21 12:30:00,665.69,666.44,665.26,665.73,866.0,652.7059,653.4413,652.2843,652.7451,866.0
2023-04-21 13:00:00,666.38,666.93,665.37,665.83,1910.0,653.3824,653.9217,652.3921,652.8432,1910.0
2023-04-21 13:30:00,666.13,667.23,666.13,666.13,2780.0,653.1373,654.2158,653.1373,653.1373,2780.0
2023-04-21 14:00:00,667.33,667.78,666.42,667.35,2101.0,654.3139,654.7551,653.4216,654.3335,2101.0
2023-04-21 14:30:00,666.99,666.99,665.73,666.39,1568.0,653.9805,653.9805,652.7451,653.3922,1568.0
2023-04-21 15:00:00,666.77,667.76,666.5,667.76,3680.0,653.7648,654.7355,653.5001,654.7355,3680.0
2023-04-21 15:30:00,667.68,670.62,667.44,670.05,22406.0,654.6571,657.5397,654.4217,656.9808,22406.0
2023-04-24 09:30:00,672.15,674.44,672.0,674.21,5084.0,659.0399,661.2852,658.8928,661.0597,5084.0
2023-04-24 10:00:00,674.99,677.71,674.89,677.7,6683.0,661.8245,664.4914,661.7264,664.4816,6683.0
2023-04-24 10:30:00,678.03,678.33,674.27,674.85,9606.0,664.8052,665.0993,661.1185,661.6872,9606.0
2023-04-24 11:00:00,673.98,675.3,673.84,674.99,6280.0,660.8342,662.1284,660.6969,661.8245,6280.0
2023-04-24 11:30:00,675.26,675.34,672.97,672.97,2920.0,662.0892,662.1677,659.8439,659.8439,2920.0
2023-04-24 12:00:00,673.44,673.47,672.27,672.94,1705.0,660.3047,660.3341,659.1575,659.8145,1705.0
2023-04-24 12:30:00,672.49,674.11,672.32,673.43,3437.0,659.3733,660.9617,659.2066,660.2949,3437.0
2023-04-24 13:00:00,673.31,673.31,671.98,672.82,1143.0,660.1773,660.1773,658.8732,659.6968,1143.0
2023-04-24 13:30:00,672.71,673.0,672.51,673.0,1600.0,659.589,659.8733,659.3929,659.8733,1600.0
2023-04-24 14:00:00,673.07,673.07,671.78,671.98,2050.0,659.9419,659.9419,658.6771,658.8732,2050.0
2023-04-24 14:30:00,672.34,673.66,672.18,673.48,1300.0,659.2262,660.5204,659.0693,660.3439,1300.0
2023-04-24 15:00:00,673.74,674.08,673.29,673.29,3944.0,660.5989,660.9322,660.1576,660.1576,3944.0
2023-04-24 15:30:00,673.37,675.39,672.86,675.32,27274.0,660.2361,662.2167,659.736,662.1481,27274.0
2023-04-25 09:30:00,674.72,677.19,672.81,677.19,9345.0,661.5598,663.9816,659.687,663.9816,9345.0
2023-04-25 10:00:00,677.19,678.0,675.75,675.75,4900.0,663.9816,664.7758,662.5697,662.5697,4900.0
2023-04-25 10:30:00,675.31,677.71,674.18,677.68,6966.0,662.1382,664.4914,661.0303,664.462,6966.0
2023-04-25 11:00:00,676.56,677.93,674.6,674.68,4055.0,663.3639,664.7071,661.4421,661.5205,4055.0
2023-04-25 11:30:00,673.74,675.26,673.1,673.3,4196.0,660.5989,662.0892,659.9714,660.1675,4196.0
2023-04-25 12:00:00,673.24,674.66,672.52,673.6,2505.0,660.1086,661.5009,659.4027,660.4616,2505.0
2023-04-25 12:30:00,673.61,675.28,673.61,674.23,2802.0,660.4714,662.1088,660.4714,661.0793,2802.0
2023-04-25 13:00:00,675.67,675.67,671.44,671.44,2509.0,662.4912,662.4912,658.3437,658.3437,2509.0
2023-04-25 13:30:00,671.31,673.13,671.31,672.31,3815.0,658.2163,660.0008,658.2163,659.1968,3815.0
2023-04-25 14:00:00,672.33,673.56,672.08,672.63,4860.0,659.2164,660.4224,658.9712,659.5105,4860.0
2023-04-25 14:30:00,673.5,673.61,669.76,670.19,5666.0,660.3636,660.4714,656.6965,657.1181,5666.0
2023-04-25 15:00:00,669.9,672.03,668.98,671.33,4887.0,656.8338,658.9222,655.9317,658.2359,4887.0
2023-04-25 15:30:00,671.37,672.33,669.83,672.28,23855.0,658.2751,659.2164,656.7651,659.1673,23855.0
2023-04-26 09:30:00,666.09,668.98,662.11,665.88,16650.0,653.0981,655.9317,649.1957,652.8922,16650.0
2023-04-26 10:00:00,665.66,666.64,662.27,663.84,17316.0,652.6765,653.6374,649.3526,650.892,17316.0
2023-04-26 10:30:00,663.54,664.84,661.61,664.1,6487.0,650.5978,651.8725,648.7055,651.1469,6487.0
2023-04-26 11:00:00,663.36,667.8,663.36,667.8,7511.0,650.4213,654.7747,650.4213,654.7747,7511.0
2023-04-26 11:30:00,667.43,667.43,664.81,667.09,8202.0,654.4119,654.4119,651.843,654.0786,8202.0
2023-04-26 12:00:00,667.08,668.26,667.08,667.93,3803.0,654.0688,655.2258,654.0688,654.9022,3803.0
2023-04-26 12:30:00,668.01,669.3,667.86,668.02,3823.0,654.9806,656.2455,654.8336,654.9904,3823.0
2023-04-26 13:00:00,668.22,669.59,667.47,667.97,5000.0,655.1865,656.5298,654.4512,654.9414,5000.0
2023-04-26 13:30:00,668.3,668.44,664.82,665.0,8939.0,655.265,655.4022,651.8529,652.0293,8939.0
2023-04-26 14:00:00,665.55,665.96,664.23,665.58,5150.0,652.5686,652.9706,651.2744,652.598,5150.0
2023-04-26 14:30:00,665.54,665.54,660.68,661.28,2990.0,652.5588,652.5588,647.7936,648.3819,2990.0
2023-04-26 15:00:00,661.21,663.24,660.86,661.2,6908.0,648.3133,650.3037,647.9701,648.3035,6908.0
2023-04-26 15:30:00,661.39,663.01,659.81,659.83,30914.0,648.4898,650.0782,646.9406,646.9602,30914.0
2023-04-27 09:30:00,679.71,684.38,672.3,680.84,49817.0,666.4524,671.0313,659.187,667.5604,49817.0
2023-04-27 10:00:00,679.96,682.33,678.01,680.93,13780.0,666.6976,669.0213,664.7856,667.6486,13780.0
2023-04-27 10:30:00,682.0,685.6,679.87,683.2,22689.0,668.6978,672.2275,666.6093,669.8744,22689.0
2023-04-27 11:00:00,682.99,682.99,675.67,679.0,17977.0,669.6685,669.6685,662.4912,665.7563,17977.0
2023-04-27 11:30:00,679.5,684.12,677.55,684.12,35905.0,666.2465,670.7764,664.3346,670.7764,35905.0
2023-04-27 12:00:00,684.94,693.66,684.35,691.36,16310.0,671.5804,680.1303,671.0019,677.8752,16310.0
2023-04-27 12:30:00,692.1,692.84,688.73,688.73,14766.0,678.6008,679.3263,675.2965,675.2965,14766.0
2023-04-27 13:00:00,688.99,689.78,687.06,688.45,14342.0,675.5514,676.326,673.6591,675.022,14342.0
2023-04-27 13:30:00,688.39,693.85,688.35,692.08,7533.0,674.9631,680.3166,674.9239,678.5812,7533.0
2023-04-27 14:00:00,691.07,692.05,690.4,691.68,5084.0,677.5909,678.5517,676.9339,678.189,5084.0
2023-04-27 14:30:00,691.77,694.75,691.77,693.87,8638.0,678.2772,681.1991,678.2772,680.3362,8638.0
2023-04-27 15:00:00,693.22,694.0,691.98,693.3,5824.0,679.6989,680.4637,678.4831,679.7774,5824.0
2023-04-27 15:30:00,693.21,696.6,693.07,696.25,33640.0,679.6891,683.013,679.5518,682.6698,33640.0
2023-04-28 09:30:00,698.69,698.69,692.41,693.31,13308.0,685.0622,685.0622,678.9047,679.7872,13308.0
2023-04-28 10:00:00,692.72,696.11,689.51,694.54,5990.0,679.2087,682.5325,676.0613,680.9932,5990.0
2023-04-28 10:30:00,696.0,696.16,692.83,693.29,5974.0,682.4247,682.5816,679.3165,679.7676,5974.0
2023-04-28 11:00:00,692.08,694.39,690.62,692.57,3892.0,678.5812,680.8461,677.1496,679.0616,3892.0
2023-04-28 11:30:00,693.2,693.59,691.89,693.23,4374.0,679.6793,680.0617,678.3949,679.7087,4374.0
2023-04-28 12:00:00,693.09,693.13,691.96,692.34,2600.0,679.5715,679.6107,678.4635,678.8361,2600.0
2023-04-28 12:30:00,692.78,694.56,691.86,694.56,5816.0,679.2675,681.0128,678.3654,681.0128,5816.0
2023-04-28 13:00:00,694.19,696.28,693.67,695.66,3705.0,680.65,682.6992,680.1401,682.0913,3705.0
2023-04-28 13:30:00,696.33,696.84,693.36,694.35,4209.0,682.7483,683.2483,679.8362,680.8069,4209.0
2023-04-28 14:00:00,694.78,695.69,693.71,693.9,4836.0,681.2285,682.1207,680.1794,680.3657,4836.0
2023-04-28 14:30:00,694.09,694.15,691.93,693.61,9470.0,680.5519,680.6108,678.4341,680.0813,9470.0
2023-04-28 15:00:00,693.61,694.91,693.0,693.42,16013.0,680.0813,681.356,679.4832,679.895,16013.0
2023-04-28 15:30:00,694.4,696.02,693.1,695.61,26136.0,680.8559,682.4443,679.5813,682.0423,26136.0
2023-05-01 09:30:00,697.98,699.99,695.99,697.15,10651.0,684.3661,686.3369,682.4149,683.5523,10651.0
2023-05-01 10:00:00,696.65,698.93,695.33,696.45,9241.0,683.062,685.2975,681.7678,682.8659,9241.0
2023-05-01 10:30:00,697.09,698.97,696.15,698.97,12091.0,683.4934,685.3368,682.5718,685.3368,12091.0
2023-05-01 11:00:00,698.73,701.89,698.68,701.34,2912.0,685.1014,688.1998,685.0524,687.6605,2912.0
2023-05-01 11:30:00,701.54,703.07,701.28,702.52,4962.0,687.8566,689.3568,687.6017,688.8175,4962.0
2023-05-01 12:00:00,701.77,703.13,701.77,703.13,3907.0,688.0822,689.4156,688.0822,689.4156,3907.0
2023-05-01 12:30:00,702.87,703.87,702.87,703.07,3300.0,689.1607,690.1412,689.1607,689.3568,3300.0
2023-05-01 13:00:00,703.43,703.44,702.22,702.22,3042.0,689.7098,689.7196,688.5234,688.5234,3042.0
2023-05-01 13:30:00,700.54,700.89,698.92,699.55,3657.0,686.8761,687.2193,685.2877,685.9055,3657.0
2023-05-01 14:00:00,699.23,699.75,697.94,698.97,4122.0,685.5917,686.1016,684.3269,685.3368,4122.0
2023-05-01 14:30:00,699.34,699.36,696.84,697.05,2300.0,685.6995,685.7192,683.2483,683.4542,2300.0
2023-05-01 15:00:00,697.11,697.46,696.08,697.11,6915.0,683.513,683.8562,682.5031,683.513,6915.0
2023-05-01 15:30:00,697.27,697.47,695.66,695.83,40610.0,683.6699,683.866,682.0913,682.258,40610.0
2023-05-02 09:30:00,693.0,693.5,688.41,692.49,14981.0,679.4832,679.9735,674.9827,678.9832,14981.0
2023-05-02 10:00:00,695.63,695.63,688.99,689.87,12379.0,682.0619,682.0619,675.5514,676.4143,12379.0
2023-05-02 10:30:00,689.41,689.41,682.82,682.83,5525.0,675.9632,675.9632,669.5018,669.5116,5525.0
2023-05-02 11:00:00,683.51,684.22,681.9,682.3,6871.0,670.1783,670.8745,668.5997,668.9919,6871.0
2023-05-02 11:30:00,681.93,685.9,680.97,684.31,8470.0,668.6291,672.5217,667.6879,670.9627,8470.0
2023-05-02 12:00:00,683.4,685.09,683.39,684.88,1776.0,670.0705,671.7275,670.0606,671.5216,1776.0
2023-05-02 12:30:00,686.77,689.17,686.23,688.68,2514.0,673.3747,675.7279,672.8453,675.2475,2514.0
2023-05-02 13:00:00,689.16,690.07,688.59,688.92,2612.0,675.7181,676.6104,675.1592,675.4828,2612.0
2023-05-02 13:30:00,688.88,689.47,687.61,687.61,3106.0,675.4436,676.0221,674.1983,674.1983,3106.0
2023-05-02 14:00:00,687.38,687.69,685.84,687.69,1800.0,673.9728,674.2768,672.4629,674.2768,1800.0
2023-05-02 14:30:00,687.4,689.67,687.11,689.31,1322.0,673.9924,676.2182,673.7081,675.8652,1322.0
2023-05-02 15:00:00,689.12,690.8,688.81,690.74,4232.0,675.6789,677.3261,675.3749,677.2673,4232.0
2023-05-02 15:30:00,690.43,690.87,688.29,688.9,11452.0,676.9633,677.3948,674.8651,675.4632,11452.0
2023-05-03 09:30:00,692.77,697.41,692.77,696.47,7647.0,679.2577,683.8072,679.2577,682.8855,7647.0
2023-05-03 10:00:00,695.34,697.39,693.86,694.13,9963.0,681.7776,683.7876,680.3264,680.5912,9963.0
2023-05-03 10:30:00,694.58,694.62,686.87,689.16,13688.0,681.0324,681.0716,673.4728,675.7181,13688.0
2023-05-03 11:00:00,688.95,689.15,685.86,685.96,7555.0,675.5122,675.7083,672.4825,672.5805,7555.0
2023-05-03 11:30:00,685.99,689.97,685.91,687.67,17786.0,672.6099,676.5123,672.5315,674.2572,17786.0
2023-05-03 12:00:00,688.31,688.92,683.97,684.52,7837.0,674.8847,675.4828,670.6293,671.1686,7837.0
2023-05-03 12:30:00,684.49,687.24,684.17,687.24,15610.0,671.1392,673.8356,670.8254,673.8356,15610.0
2023-05-03 13:00:00,687.8,688.02,685.8,686.49,8902.0,674.3846,674.6003,672.4236,673.1002,8902.0
2023-05-03 13:30:00,686.6,686.6,682.08,686.5,12263.0,673.208,673.208,668.7762,673.11,12263.0
2023-05-03 14:00:00,685.34,690.85,684.47,690.22,8226.0,671.9726,677.3751,671.1196,676.7574,8226.0
2023-05-03 14:30:00,689.85,692.0,685.69,688.25,9608.0,676.3946,678.5027,672.3158,674.8259,9608.0
2023-05-03 15:00:00,688.65,688.65,682.88,683.5,7277.0,675.2181,675.2181,669.5606,670.1685,7277.0
2023-05-03 15:30:00,683.46,685.2,681.2,683.3,40340.0,670.1293,671.8353,667.9134,669.9724,40340.0
2023-05-04 09:30:00,681.71,681.71,662.61,669.72,17335.0,668.4134,668.4134,649.686,656.6573,17335.0
2023-05-04 10:00:00,667.59,670.04,665.89,665.89,7906.0,654.5688,656.971,652.902,652.902,7906.0
2023-05-04 10:30:00,666.12,670.16,665.16,667.98,9760.0,653.1275,657.0887,652.1862,654.9512,9760.0
2023-05-04 11:00:00,669.21,672.35,669.21,670.07,7675.0,656.1572,659.236,656.1572,657.0005,7675.0
2023-05-04 11:30:00,670.26,670.29,667.04,667.82,3626.0,657.1867,657.2162,654.0296,654.7943,3626.0
2023-05-04 12:00:00,667.97,668.41,665.38,667.88,3994.0,654.9414,655.3728,652.4019,654.8532,3994.0
2023-05-04 12:30:00,668.56,669.71,667.05,669.71,1000.0,655.5199,656.6475,654.0394,656.6475,1000.0
2023-05-04 13:00:00,670.3,673.73,670.12,673.32,1603.0,657.226,660.5891,657.0495,660.1871,1603.0
2023-05-04 13:30:00,673.09,673.09,670.94,671.92,2658.0,659.9615,659.9615,657.8535,658.8144,2658.0
2023-05-04 14:00:00,671.96,672.74,670.76,670.76,1800.0,658.8536,659.6184,657.677,657.677,1800.0
2023-05-04 14:30:00,670.41,671.4,669.34,670.66,3131.0,657.3338,658.3045,656.2847,657.5789,3131.0
2023-05-04 15:00:00,672.38,673.19,667.8,668.08,10825.0,659.2654,660.0596,654.7747,655.0493,10825.0
2023-05-04 15:30:00,668.98,670.01,666.33,667.43,21107.0,655.9317,656.9416,653.3334,654.4119,21107.0
2023-05-05 09:30:00,669.98,678.18,669.98,676.08,9283.0,658.721,666.7832,658.721,664.7185,9283.0
2023-05-05 10:00:00,678.03,678.03,672.3,672.33,6985.0,666.6357,666.6357,661.002,661.0315,6985.0
2023-05-05 10:30:00,673.05,674.77,672.76,673.52,1296.0,661.7394,663.4305,661.4543,662.2015,1296.0
2023-05-05 11:00:00,673.59,673.65,670.7,671.72,5379.0,662.2703,662.3293,659.4289,660.4318,5379.0
2023-05-05 11:30:00,671.59,671.59,670.43,671.04,4413.0,660.3039,660.3039,659.1634,659.7632,4413.0
2023-05-05 12:00:00,669.99,671.45,669.99,671.22,2361.0,658.7308,660.1663,658.7308,659.9402,2361.0
2023-05-05 12:30:00,670.85,671.16,669.67,670.16,1933.0,659.5764,659.8812,658.4162,658.898,1933.0
2023-05-05 13:00:00,671.25,671.75,671.16,671.75,1253.0,659.9697,660.4613,659.8812,660.4613,1253.0
2023-05-05 13:30:00,671.87,671.87,671.3,671.31,800.0,660.5792,660.5792,660.0188,660.0286,800.0
2023-05-05 14:00:00,671.76,671.81,670.82,671.42,9829.0,660.4711,660.5202,659.5469,660.1368,9829.0
2023-05-05 14:30:00,671.32,673.03,671.2,672.74,9325.0,660.0385,661.7197,659.9205,661.4346,9325.0
2023-05-05 15:00:00,673.98,674.6,673.3,674.18,6344.0,662.6538,663.2634,661.9852,662.8504,6344.0
2023-05-05 15:30:00,674.55,675.51,674.09,675.51,17674.0,663.2142,664.1581,662.7619,664.1581,17674.0
2023-05-08 09:30:00,674.98,677.64,674.67,675.37,10937.0,663.637,666.2523,663.3322,664.0204,10937.0
2023-05-08 10:00:00,675.3,676.7,673.8,675.51,4260.0,663.9516,665.3281,662.4768,664.1581,4260.0
2023-05-08 10:30:00,675.55,676.54,674.74,676.04,3093.0,664.1974,665.1708,663.401,664.6792,3093.0
2023-05-08 11:00:00,676.29,676.29,671.16,672.48,4616.0,664.925,664.925,659.8812,661.179,4616.0
2023-05-08 11:30:00,671.94,673.5,671.86,672.87,4636.0,660.6481,662.1818,660.5694,661.5624,4636.0
2023-05-08 12:00:00,672.89,673.61,672.0,672.0,2325.0,661.5821,662.29,660.7071,660.7071,2325.0
2023-05-08 12:30:00,672.05,673.51,672.04,673.4,1318.0,660.7562,662.1917,660.7464,662.0835,1318.0
2023-05-08 13:00:00,673.92,674.16,673.1,673.71,2900.0,662.5948,662.8308,661.7886,662.3883,2900.0
2023-05-08 13:30:00,673.86,675.87,673.83,675.22,4376.0,662.5358,664.512,662.5063,663.8729,4376.0
2023-05-08 14:00:00,675.34,676.19,672.99,676.16,2710.0,663.9909,664.8266,661.6804,664.7971,2710.0
2023-05-08 14:30:00,677.11,677.11,676.16,676.4,1817.0,665.7312,665.7312,664.7971,665.0331,1817.0
2023-05-08 15:00:00,676.27,677.59,676.08,677.09,8801.0,664.9053,666.2031,664.7185,665.7115,8801.0
2023-05-08 15:30:00,677.32,679.04,677.21,678.22,17109.0,665.9377,667.6287,665.8295,666.8225,17109.0
2023-05-09 09:30:00,677.02,680.0,677.01,679.34,4522.0,665.6427,668.5726,665.6329,667.9237,4522.0
2023-05-09 10:00:00,679.97,680.92,678.44,680.24,4909.0,668.5431,669.4772,667.0388,668.8086,4909.0
2023-05-09 10:30:00,679.42,681.94,678.57,681.94,2572.0,668.0024,670.48,667.1666,670.48,2572.0
2023-05-09 11:00:00,683.23,684.6,682.81,684.21,4854.0,671.7483,673.0953,671.3354,672.7119,4854.0
2023-05-09 11:30:00,683.89,685.89,682.92,682.93,1855.0,672.3972,674.3636,671.4435,671.4534,1855.0
2023-05-09 12:00:00,682.93,682.94,681.42,682.24,3466.0,671.4534,671.4632,669.9688,670.775,3466.0
2023-05-09 12:30:00,681.79,682.44,680.7,682.44,2202.0,670.3325,670.9716,669.2608,670.9716,2202.0
2023-05-09 13:00:00,682.42,682.73,681.51,681.69,2140.0,670.9519,671.2567,670.0572,670.2342,2140.0
2023-05-09 13:30:00,682.14,683.64,681.61,683.64,1763.0,670.6767,672.1514,670.1556,672.1514,1763.0
2023-05-09 14:00:00,682.81,683.63,682.34,682.34,1200.0,671.3354,672.1416,670.8733,670.8733,1200.0
2023-05-09 14:30:00,681.56,681.56,679.81,680.62,2093.0,670.1064,670.1064,668.3858,669.1822,2093.0
2023-05-09 15:00:00,681.42,683.85,681.24,683.61,2507.0,669.9688,672.3579,669.7918,672.1219,2507.0
2023-05-09 15:30:00,683.56,684.67,683.29,684.52,23800.0,672.0728,673.1641,671.8073,673.0167,23800.0
2023-05-10 09:30:00,690.91,690.91,683.45,685.46,14633.0,679.2993,679.2993,671.9646,673.9409,14633.0
2023-05-10 10:00:00,686.65,688.74,681.77,685.06,13528.0,675.1109,677.1657,670.3129,673.5476,13528.0
2023-05-10 10:30:00,685.42,686.02,681.57,684.53,4995.0,673.9015,674.4914,670.1162,673.0265,4995.0
2023-05-10 11:00:00,684.67,685.47,683.32,683.32,2195.0,673.1641,673.9507,671.8368,671.8368,2195.0
2023-05-10 11:30:00,684.74,685.01,681.66,681.66,2101.0,673.233,673.4984,670.2047,670.2047,2101.0
2023-05-10 12:00:00,681.52,681.56,678.53,680.0,2002.0,670.0671,670.1064,667.1273,668.5726,2002.0
2023-05-10 12:30:00,679.17,679.17,676.86,677.95,1374.0,667.7566,667.7566,665.4854,666.5571,1374.0
2023-05-10 13:00:00,677.56,677.56,672.46,673.52,2829.0,666.1736,666.1736,661.1593,662.2015,2829.0
2023-05-10 13:30:00,673.89,674.39,672.79,674.39,1631.0,662.5653,663.0569,661.4838,663.0569,1631.0
2023-05-10 14:00:00,675.43,675.88,674.55,674.55,1480.0,664.0794,664.5218,663.2142,663.2142,1480.0
2023-05-10 14:30:00,676.34,676.82,675.58,676.11,1975.0,664.9741,665.4461,664.2269,664.748,1975.0
2023-05-10 15:00:00,675.84,680.12,675.84,680.01,4098.0,664.4825,668.6906,664.4825,668.5824,4098.0
2023-05-10 15:30:00,679.86,681.56,679.69,681.45,14228.0,668.435,670.1064,668.2678,669.9982,14228.0
2023-05-11 09:30:00,677.43,678.53,674.23,674.23,5203.0,666.0458,667.1273,662.8996,662.8996,5203.0
2023-05-11 10:00:00,675.14,680.6,674.98,680.6,3607.0,663.7943,669.1625,663.637,669.1625,3607.0
2023-05-11 10:30:00,681.36,681.88,680.14,681.39,4012.0,669.9098,670.421,668.7103,669.9393,4012.0
2023-05-11 11:00:00,681.36,681.95,679.86,681.91,2204.0,669.9098,670.4898,668.435,670.4505,2204.0
2023-05-11 11:30:00,682.22,682.91,681.94,681.94,1896.0,670.7553,671.4337,670.48,670.48,1896.0
2023-05-11 12:00:00,680.91,682.45,680.91,681.32,1422.0,669.4673,670.9814,669.4673,669.8704,1422.0
2023-05-11 12:30:00,682.15,682.15,680.8,681.09,1150.0,670.6865,670.6865,669.3592,669.6443,1150.0
2023-05-11 13:00:00,680.77,681.22,680.09,680.33,2250.0,669.3297,669.7721,668.6611,668.8971,2250.0
2023-05-11 13:30:00,680.1,680.38,677.99,680.03,4342.0,668.6709,668.9462,666.5964,668.6021,4342.0
2023-05-11 14:00:00,680.09,682.04,680.09,681.66,2600.0,668.6611,670.5783,668.6611,670.2047,2600.0
2023-05-11 14:30:00,681.8,682.41,681.2,681.98,1484.0,670.3424,670.9421,669.7524,670.5193,1484.0
2023-05-11 15:00:00,681.19,681.54,679.68,680.52,4893.0,669.7426,670.0867,668.258,669.0839,4893.0
2023-05-11 15:30:00,680.38,684.49,679.88,684.36,20061.0,668.9462,672.9872,668.4546,672.8593,20061.0
2023-05-12 09:30:00,686.31,691.34,686.31,690.61,3971.0,674.7766,679.722,674.7766,679.0043,3971.0
2023-05-12 10:00:00,690.21,690.21,686.38,686.41,5101.0,678.611,678.611,674.8454,674.8749,5101.0
2023-05-12 10:30:00,685.69,686.41,683.02,684.97,3953.0,674.167,674.8749,671.5419,673.4591,3953.0
2023-05-12 11:00:00,684.15,684.9,682.6,683.64,1620.0,672.6529,673.3903,671.1289,672.1514,1620.0
2023-05-12 11:30:00,682.95,685.17,682.95,685.06,3730.0,671.473,673.6557,671.473,673.5476,3730.0
2023-05-12 12:00:00,684.7,684.7,681.82,682.27,1332.0,673.1936,673.1936,670.362,670.8045,1332.0
2023-05-12 12:30:00,681.0,682.28,680.65,682.28,2014.0,669.5558,670.8143,669.2117,670.8143,2014.0
2023-05-12 13:00:00,682.25,682.25,680.69,682.01,1211.0,670.7848,670.7848,669.251,670.5488,1211.0
2023-05-12 13:30:00,682.12,682.12,678.71,678.92,4275.0,670.657,670.657,667.3043,667.5108,4275.0
2023-05-12 14:00:00,678.94,679.55,677.63,678.89,2518.0,667.5304,668.1302,666.2424,667.4813,2518.0
2023-05-12 14:30:00,678.52,680.2,678.52,679.7,3839.0,667.1175,668.7693,667.1175,668.2777,3839.0
2023-05-12 15:00:00,679.36,682.64,679.36,682.61,6114.0,667.9434,671.1682,667.9434,671.1388,6114.0
2023-05-12 15:30:00,682.7,685.17,682.7,684.61,18532.0,671.2272,673.6557,671.2272,673.1051,18532.0
2023-05-15 09:30:00,682.12,682.28,669.21,671.23,22065.0,670.657,670.8143,657.9639,659.95,22065.0
2023-05-15 10:00:00,671.13,671.19,669.72,670.7,5591.0,659.8517,659.9107,658.4654,659.4289,5591.0
2023-05-15 10:30:00,671.61,673.84,671.12,672.31,4412.0,660.3236,662.5161,659.8418,661.0118,4412.0
2023-05-15 11:00:00,672.22,673.62,671.15,672.51,2915.0,660.9234,662.2998,659.8713,661.2085,2915.0
2023-05-15 11:30:00,672.38,672.44,671.14,671.5,3564.0,661.0807,661.1397,659.8615,660.2155,3564.0
2023-05-15 12:00:00,671.01,671.51,670.06,671.51,3839.0,659.7337,660.2253,658.7997,660.2253,3839.0
2023-05-15 12:30:00,671.19,673.24,671.19,673.0,2177.0,659.9107,661.9262,659.9107,661.6902,2177.0
2023-05-15 13:00:00,672.98,673.26,671.43,671.61,2675.0,661.6706,661.9459,660.1466,660.3236,2675.0
2023-05-15 13:30:00,670.9,670.9,668.99,670.22,3805.0,659.6255,659.6255,657.7476,658.957,3805.0
2023-05-15 14:00:00,670.7,671.44,670.7,670.93,2847.0,659.4289,660.1565,659.4289,659.655,2847.0
2023-05-15 14:30:00,671.31,671.88,670.16,671.42,3671.0,660.0286,660.5891,658.898,660.1368,3671.0
2023-05-15 15:00:00,670.94,672.81,670.78,671.85,4005.0,659.6649,661.5034,659.5076,660.5596,4005.0
2023-05-15 15:30:00,671.76,672.05,669.72,670.48,27594.0,660.4711,660.7562,658.4654,659.2126,27594.0
2023-05-16 09:30:00,666.77,670.0,664.98,669.62,8763.0,655.5649,658.7407,653.805,658.367,8763.0
2023-05-16 10:00:00,669.5,669.97,661.59,662.02,5553.0,658.2491,658.7112,650.472,650.8948,5553.0
2023-05-16 10:30:00,662.93,662.93,659.9,660.44,6577.0,651.7895,651.7895,648.8104,649.3413,6577.0
2023-05-16 11:00:00,660.43,662.55,660.31,661.91,2568.0,649.3315,651.4159,649.2135,650.7866,2568.0
2023-05-16 11:30:00,662.82,664.91,661.86,664.71,13239.0,651.6813,653.7362,650.7375,653.5396,13239.0
2023-05-16 12:00:00,664.6,667.58,663.39,667.58,3100.0,653.4314,656.3613,652.2417,656.3613,3100.0
2023-05-16 12:30:00,667.61,668.42,666.38,668.12,4042.0,656.3908,657.1872,655.1815,656.8923,4042.0
2023-05-16 13:00:00,668.0,668.86,667.54,668.19,3100.0,656.7743,657.6198,656.322,656.9611,3100.0
2023-05-16 13:30:00,667.8,668.15,666.05,667.68,4605.0,656.5776,656.9218,654.857,656.4597,4605.0
2023-05-16 14:00:00,667.7,667.7,666.03,667.26,5085.0,656.4793,656.4793,654.8374,656.0467,5085.0
2023-05-16 14:30:00,667.27,667.73,666.07,667.09,4950.0,656.0565,656.5088,654.8767,655.8796,4950.0
2023-05-16 15:00:00,666.95,667.94,666.82,667.42,5326.0,655.7419,656.7153,655.6141,656.204,5326.0
2023-05-16 15:30:00,667.65,668.11,664.25,664.27,19824.0,656.4302,656.8824,653.0873,653.107,19824.0
2023-05-17 09:30:00,668.35,668.35,664.5,666.22,3128.0,657.1184,657.1184,653.3331,655.0242,3128.0
2023-05-17 10:00:00,665.52,668.39,663.91,665.37,3203.0,654.3359,657.1577,652.753,654.1885,3203.0
2023-05-17 10:30:00,665.45,666.15,664.92,665.86,2614.0,654.2671,654.9554,653.746,654.6702,2614.0
2023-05-17 11:00:00,665.91,666.85,665.49,665.99,2615.0,654.7194,655.6436,654.3065,654.7981,2615.0
2023-05-17 11:30:00,666.44,666.89,665.59,665.81,1778.0,655.2405,655.6829,654.4048,654.6211,1778.0
2023-05-17 12:00:00,666.63,666.63,665.84,666.39,1079.0,655.4273,655.4273,654.6506,655.1913,1079.0
2023-05-17 12:30:00,666.99,669.95,666.97,669.91,2500.0,655.7812,658.6915,655.7616,658.6522,2500.0
2023-05-17 13:00:00,670.12,671.93,670.12,671.59,1512.0,658.8586,660.6382,658.8586,660.3039,1512.0
2023-05-17 13:30:00,671.98,673.21,671.98,672.65,2800.0,660.6874,661.8967,660.6874,661.3461,2800.0
2023-05-17 14:00:00,672.61,673.14,669.27,669.27,5432.0,661.3068,661.8279,658.0229,658.0229,5432.0
2023-05-17 14:30:00,669.13,671.21,669.13,669.73,3000.0,657.8853,659.9303,657.8853,658.4752,3000.0
2023-05-17 15:00:00,670.3,672.0,670.3,670.94,11660.0,659.0356,660.7071,659.0356,659.6649,11660.0
2023-05-17 15:30:00,671.12,673.28,670.42,671.4,24603.0,659.8418,661.9655,659.1536,660.1171,24603.0
2023-05-18 09:30:00,673.56,673.58,669.97,670.66,3807.0,662.2408,662.2605,658.7112,659.3896,3807.0
2023-05-18 10:00:00,671.6,675.85,671.51,675.85,6999.0,660.3138,664.4924,660.2253,664.4924,6999.0
2023-05-18 10:30:00,676.43,678.24,675.47,677.69,2667.0,665.0626,666.8422,664.1187,666.3014,2667.0
2023-05-18 11:00:00,678.96,679.05,676.26,677.04,1772.0,667.5501,667.6386,664.8955,665.6624,1772.0
2023-05-18 11:30:00,676.28,677.65,675.91,675.92,2845.0,664.9151,666.2621,664.5513,664.5612,2845.0
2023-05-18 12:00:00,673.85,673.85,671.58,672.85,3995.0,662.526,662.526,660.2941,661.5428,3995.0
2023-05-18 12:30:00,672.38,672.72,671.7,671.89,958.0,661.0807,661.415,660.4121,660.5989,958.0
2023-05-18 13:00:00,672.75,673.34,672.57,673.18,1950.0,661.4444,662.0245,661.2675,661.8672,1950.0
2023-05-18 13:30:00,671.89,672.18,670.34,671.07,2002.0,660.5989,660.884,659.0749,659.7927,2002.0
2023-05-18 14:00:00,671.2,673.26,670.74,673.26,3016.0,659.9205,661.9459,659.4682,661.9459,3016.0
2023-05-18 14:30:00,673.26,673.93,673.03,673.3,4105.0,661.9459,662.6046,661.7197,661.9852,4105.0
2023-05-18 15:00:00,673.4,675.74,672.69,675.74,4984.0,662.0835,664.3842,661.3855,664.3842,4984.0
2023-05-18 15:30:00,675.82,680.18,675.68,679.09,10449.0,664.4629,668.7496,664.3252,667.6779,10449.0
2023-05-19 09:30:00,683.76,686.51,683.43,685.54,8040.0,672.2694,674.9732,671.945,674.0195,8040.0
2023-05-19 10:00:00,685.77,686.23,682.66,682.95,3172.0,674.2456,674.6979,671.1879,671.473,3172.0
2023-05-19 10:30:00,682.81,684.33,681.85,681.85,2818.0,671.3354,672.8298,670.3915,670.3915,2818.0
2023-05-19 11:00:00,682.53,682.86,678.99,679.4,2326.0,671.0601,671.3846,667.5796,667.9827,2326.0
2023-05-19 11:30:00,678.99,680.52,677.75,680.23,2151.0,667.5796,669.0839,666.3604,668.7987,2151.0
2023-05-19 12:00:00,679.64,679.84,678.84,679.13,1522.0,668.2187,668.4153,667.4321,667.7172,1522.0
2023-05-19 12:30:00,677.6,680.42,677.6,679.73,1700.0,666.2129,668.9856,666.2129,668.3072,1700.0
2023-05-19 13:00:00,679.92,680.76,678.75,679.67,943.0,668.494,669.3198,667.3436,668.2482,943.0
2023-05-19 13:30:00,679.71,680.34,678.48,679.03,780.0,668.2875,668.9069,667.0782,667.6189,780.0
2023-05-19 14:00:00,677.88,680.51,677.88,680.28,5862.0,666.4882,669.074,666.4882,668.8479,5862.0
2023-05-19 14:30:00,679.75,680.38,679.18,680.18,1383.0,668.3268,668.9462,667.7664,668.7496,1383.0
2023-05-19 15:00:00,679.97,680.21,679.44,680.13,2412.0,668.5431,668.7791,668.022,668.7004,2412.0
2023-05-19 15:30:00,679.66,682.61,679.62,681.78,15392.0,668.2383,671.1388,668.199,670.3227,15392.0
2023-05-22 09:30:00,681.57,683.98,679.23,679.23,2965.0,670.1162,672.4857,667.8156,667.8156,2965.0
2023-05-22 10:00:00,679.25,680.75,676.28,679.13,8981.0,667.8352,669.31,664.9151,667.7172,8981.0
2023-05-22 10:30:00,679.75,680.35,676.23,677.13,6835.0,668.3268,668.9167,664.866,665.7508,6835.0
2023-05-22 11:00:00,677.88,679.32,676.94,679.16,3231.0,666.4882,667.904,665.564,667.7467,3231.0
2023-05-22 11:30:00,679.62,679.85,677.26,678.07,1826.0,668.199,668.4251,665.8787,666.675,1826.0
2023-05-22 12:00:00,678.61,678.82,676.51,677.45,2926.0,667.206,667.4124,665.1413,666.0655,2926.0
2023-05-22 12:30:00,676.29,677.03,675.06,676.35,3356.0,664.925,665.6525,663.7156,664.984,3356.0
2023-05-22 13:00:00,677.31,677.79,674.75,675.53,4649.0,665.9278,666.3998,663.4108,664.1777,4649.0
2023-05-22 13:30:00,674.29,675.08,671.14,671.64,9933.0,662.9586,663.7353,659.8615,660.3531,9933.0
2023-05-22 14:00:00,671.95,672.79,670.64,672.45,6767.0,660.6579,661.4838,659.3699,661.1495,6767.0
2023-05-22 14:30:00,671.99,672.54,670.25,672.29,8020.0,660.6972,661.238,658.9865,660.9922,8020.0
2023-05-22 15:00:00,672.24,672.24,669.54,670.21,7730.0,660.943,660.943,658.2884,658.9471,7730.0
2023-05-22 15:30:00,670.92,673.95,669.45,671.24,33631.0,659.6452,662.6243,658.1999,659.9598,33631.0
2023-05-23 09:30:00,666.58,668.88,660.8,663.71,6169.0,655.3781,657.6395,649.6953,652.5564,6169.0
2023-05-23 10:00:00,663.49,665.56,663.02,664.91,5725.0,652.3401,654.3753,651.878,653.7362,5725.0
2023-05-23 10:30:00,664.59,665.05,663.65,664.07,5000.0,653.4216,653.8738,652.4974,652.9103,5000.0
2023-05-23 11:00:00,663.4,665.77,663.4,665.77,3325.0,652.2516,654.5817,652.2516,654.5817,3325.0
2023-05-23 11:30:00,666.04,666.04,663.78,665.39,3241.0,654.8472,654.8472,652.6252,654.2081,3241.0
2023-05-23 12:00:00,665.57,666.07,663.35,664.15,2716.0,654.3851,654.8767,652.2024,652.989,2716.0
2023-05-23 12:30:00,664.07,664.35,662.75,663.36,6517.0,652.9103,653.1856,651.6125,652.2122,6517.0
2023-05-23 13:00:00,663.17,663.95,661.82,662.02,4937.0,652.0254,652.7923,650.6981,650.8948,4937.0
2023-05-23 13:30:00,661.69,663.26,661.5,662.3,5955.0,650.5703,652.1139,650.3835,651.1701,5955.0
2023-05-23 14:00:00,662.58,663.52,660.81,661.9,16216.0,651.4454,652.3696,649.7051,650.7768,16216.0
2023-05-23 14:30:00,661.86,662.04,659.83,661.72,3017.0,650.7375,650.9144,648.7416,650.5998,3017.0
2023-05-23 15:00:00,661.76,663.52,660.68,663.12,7795.0,650.6391,652.3696,649.5773,651.9763,7795.0
2023-05-23 15:30:00,663.4,663.47,659.37,659.71,30076.0,652.2516,652.3204,648.2893,648.6236,30076.0
2023-05-24 09:30:00,661.4,661.4,657.37,659.6,13570.0,650.2852,650.2852,646.3229,648.5154,13570.0
2023-05-24 10:00:00,660.14,660.79,658.63,659.58,18153.0,649.0464,649.6854,647.5617,648.4958,18153.0
2023-05-24 10:30:00,659.41,660.17,653.91,654.37,29448.0,648.3286,649.0759,642.9211,643.3733,29448.0
2023-05-24 11:00:00,653.97,656.55,653.81,655.33,5093.0,642.98,645.5167,642.8227,644.3172,5093.0
2023-05-24 11:30:00,655.12,656.02,654.15,655.28,2403.0,644.1107,644.9956,643.157,644.268,2403.0
2023-05-24 12:00:00,654.5,656.1,654.26,655.61,3359.0,643.5011,645.0743,643.2652,644.5925,3359.0
2023-05-24 12:30:00,655.59,656.64,655.25,655.25,1700.0,644.5728,645.6052,644.2385,644.2385,1700.0
2023-05-24 13:00:00,654.2,654.94,653.85,654.64,8791.0,643.2062,643.9337,642.8621,643.6388,8791.0
2023-05-24 13:30:00,654.93,655.95,653.84,654.11,2867.0,643.9239,644.9268,642.8522,643.1177,2867.0
2023-05-24 14:00:00,654.98,655.11,653.61,653.71,5704.0,643.9731,644.1009,642.6261,642.7244,5704.0
2023-05-24 14:30:00,653.8,655.3,653.64,653.97,4006.0,642.8129,644.2877,642.6556,642.98,4006.0
2023-05-24 15:00:00,654.38,658.91,654.36,657.39,6444.0,643.3832,647.837,643.3635,646.3426,6444.0
2023-05-24 15:30:00,657.88,658.78,655.68,656.59,15182.0,646.8243,647.7092,644.6613,645.556,15182.0
2023-05-25 09:30:00,660.04,660.04,655.87,658.61,7470.0,648.948,648.948,644.8481,647.5421,7470.0
2023-05-25 10:00:00,659.16,659.16,655.86,658.35,5348.0,648.0828,648.0828,644.8383,647.2864,5348.0
2023-05-25 10:30:00,657.79,659.62,655.08,655.51,4453.0,646.7359,648.5351,644.0714,644.4942,4453.0
2023-05-25 11:00:00,655.96,658.56,655.91,656.65,4571.0,644.9366,647.4929,644.8874,645.615,4571.0
2023-05-25 11:30:00,655.45,656.71,654.49,655.14,10823.0,644.4352,645.674,643.4913,644.1304,10823.0
2023-05-25 12:00:00,655.67,658.08,655.67,657.36,3521.0,644.6515,647.021,644.6515,646.3131,3521.0
2023-05-25 12:30:00,657.53,658.2,656.39,657.95,4098.0,646.4802,647.139,645.3594,646.8932,4098.0
2023-05-25 13:00:00,657.63,660.32,657.63,660.32,1500.0,646.5785,649.2233,646.5785,649.2233,1500.0
2023-05-25 13:30:00,660.68,660.69,657.49,657.99,5067.0,649.5773,649.5871,646.4409,646.9325,5067.0
2023-05-25 14:00:00,658.77,660.89,658.33,658.36,5874.0,647.6994,649.7838,647.2668,647.2963,5874.0
2023-05-25 14:30:00,658.79,659.38,657.86,657.86,4404.0,647.719,648.2991,646.8047,646.8047,4404.0
2023-05-25 15:00:00,658.18,660.23,658.04,659.6,7418.0,647.1193,649.1348,646.9817,648.5154,7418.0
2023-05-25 15:30:00,659.38,660.98,658.75,659.61,18733.0,648.2991,649.8722,647.6797,648.5253,18733.0
2023-05-26 09:30:00,660.47,661.22,655.07,660.84,2601.0,649.3708,650.1082,644.0616,649.7346,2601.0
2023-05-26 10:00:00,660.36,664.32,658.09,664.32,11438.0,649.2627,653.1561,647.0308,653.1561,11438.0
2023-05-26 10:30:00,664.38,664.38,660.59,661.64,3747.0,653.2151,653.2151,649.4888,650.5212,3747.0
2023-05-26 11:00:00,661.19,661.95,658.29,658.74,3054.0,650.0787,650.8259,647.2274,647.6699,3054.0
2023-05-26 11:30:00,659.13,660.29,658.64,658.64,2213.0,648.0533,649.1938,647.5716,647.5716,2213.0
2023-05-26 12:00:00,658.48,661.97,658.47,661.56,2258.0,647.4143,650.8456,647.4044,650.4425,2258.0
2023-05-26 12:30:00,661.67,661.67,659.46,659.46,1952.0,650.5506,650.5506,648.3778,648.3778,1952.0
2023-05-26 13:00:00,659.54,660.58,659.49,659.52,2440.0,648.4564,649.479,648.4073,648.4368,2440.0
2023-05-26 13:30:00,660.23,661.53,659.39,661.53,2104.0,649.1348,650.413,648.309,650.413,2104.0
2023-05-26 14:00:00,661.4,661.4,660.4,661.02,3435.0,650.2852,650.2852,649.302,649.9116,3435.0
2023-05-26 14:30:00,661.21,661.57,660.76,660.76,802.0,650.0984,650.4523,649.6559,649.6559,802.0
2023-05-26 15:00:00,661.13,663.39,661.06,663.37,3433.0,650.0197,652.2417,649.9509,652.2221,3433.0
2023-05-26 15:30:00,663.32,665.92,662.71,664.16,19498.0,652.1729,654.7292,651.5732,652.9988,19498.0
2023-05-30 09:30:00,664.23,664.45,659.85,662.98,19659.0,653.0676,653.2839,648.7612,651.8386,19659.0
2023-05-30 10:00:00,662.93,662.93,656.9,657.11,13114.0,651.7895,651.7895,645.8608,646.0673,13114.0
2023-05-30 10:30:00,657.39,658.81,655.29,658.14,13935.0,646.3426,647.7387,644.2779,647.08,13935.0
2023-05-30 11:00:00,657.99,658.96,655.36,656.86,12106.0,646.9325,647.8862,644.3467,645.8215,12106.0
2023-05-30 11:30:00,656.83,657.16,655.84,656.18,6304.0,645.792,646.1164,644.8186,645.1529,6304.0
2023-05-30 12:00:00,656.29,656.4,654.51,655.14,6006.0,645.2611,645.3692,643.511,644.1304,6006.0
2023-05-30 12:30:00,654.76,655.25,654.1,655.25,4300.0,643.7568,644.2385,643.1079,644.2385,4300.0
2023-05-30 13:00:00,654.67,655.43,652.92,653.11,8308.0,643.6683,644.4155,641.9477,642.1345,8308.0
2023-05-30 13:30:00,652.54,655.29,652.31,653.94,7999.0,641.5741,644.2779,641.3479,642.9506,7999.0
2023-05-30 14:00:00,654.13,655.63,653.34,655.63,8991.0,643.1374,644.6122,642.3606,644.6122,8991.0
2023-05-30 14:30:00,655.69,658.18,655.62,656.95,10976.0,644.6711,647.1193,644.6023,645.91,10976.0
2023-05-30 15:00:00,656.95,657.59,656.15,656.24,6526.0,645.91,646.5392,645.1234,645.2119,6526.0
2023-05-30 15:30:00,656.25,656.48,652.64,654.02,28828.0,645.2217,645.4479,641.6724,643.0292,28828.0
2023-05-31 09:30:00,652.3,652.41,649.01,650.32,29362.0,641.3381,641.4463,638.1034,639.3914,29362.0
2023-05-31 10:00:00,649.68,653.27,649.13,652.5,7211.0,638.7621,642.2918,638.2214,641.5348,7211.0
2023-05-31 10:30:00,652.17,652.34,648.66,649.58,10112.0,641.2103,641.3774,637.7593,638.6638,10112.0
2023-05-31 11:00:00,649.88,650.26,648.76,649.27,11772.0,638.9588,639.3324,637.8576,638.359,11772.0
2023-05-31 11:30:00,649.45,649.96,647.07,648.76,9424.0,638.536,639.0374,636.196,637.8576,9424.0
2023-05-31 12:00:00,649.45,649.45,647.84,648.04,1571.0,638.536,638.536,636.9531,637.1497,1571.0
2023-05-31 12:30:00,647.97,649.83,647.69,649.14,4277.0,637.0809,638.9096,636.8056,638.2312,4277.0
2023-05-31 13:00:00,649.36,650.67,649.24,650.03,4189.0,638.4475,639.7355,638.3295,639.1063,4189.0
2023-05-31 13:30:00,650.27,651.39,649.95,650.27,3228.0,639.3422,640.4434,639.0276,639.3422,3228.0
2023-05-31 14:00:00,650.24,651.72,650.24,651.72,4147.0,639.3127,640.7679,639.3127,640.7679,4147.0
2023-05-31 14:30:00,651.68,651.79,650.56,651.01,3639.0,640.7285,640.8367,639.6274,640.0698,3639.0
2023-05-31 15:00:00,650.67,650.97,649.45,649.45,6762.0,639.7355,640.0305,638.536,638.536,6762.0
2023-05-31 15:30:00,648.69,652.2,648.4,649.13,52586.0,637.7888,641.2398,637.5037,638.2214,52586.0
2023-06-01 09:30:00,650.55,651.11,642.64,642.94,6567.0,639.6175,640.1681,631.8404,632.1354,6567.0
2023-06-01 10:00:00,642.62,646.15,642.47,642.8,9366.0,631.8208,635.2915,631.6733,631.9978,9366.0
2023-06-01 10:30:00,642.1,647.05,641.95,647.05,5617.0,631.3095,636.1763,631.162,636.1763,5617.0
2023-06-01 11:00:00,647.27,647.7,645.67,647.64,5776.0,636.3926,636.8154,634.8195,636.7564,5776.0
2023-06-01 11:30:00,647.36,648.69,646.87,648.69,4734.0,636.4811,637.7888,635.9994,637.7888,4734.0
2023-06-01 12:00:00,648.91,648.91,647.58,648.73,3299.0,638.0051,638.0051,636.6974,637.8281,3299.0
2023-06-01 12:30:00,648.42,648.63,647.12,647.69,3400.0,637.5233,637.7298,636.2452,636.8056,3400.0
2023-06-01 13:00:00,647.56,648.77,646.51,646.51,5925.0,636.6778,637.8674,635.6454,635.6454,5925.0
2023-06-01 13:30:00,646.41,649.56,646.1,649.2,5223.0,635.5471,638.6442,635.2423,638.2902,5223.0
2023-06-01 14:00:00,649.08,652.73,648.68,652.72,8015.0,638.1722,641.7609,637.7789,641.7511,8015.0
2023-06-01 14:30:00,653.11,653.42,652.33,653.14,5333.0,642.1345,642.4393,641.3676,642.164,5333.0
2023-06-01 15:00:00,653.52,655.32,653.52,654.46,7696.0,642.5376,644.3074,642.5376,643.4618,7696.0
2023-06-01 15:30:00,654.25,655.8,652.88,655.45,25709.0,643.2553,644.7793,641.9084,644.4352,25709.0
2023-06-02 09:30:00,657.64,659.83,654.65,656.13,12566.0,646.5884,648.7416,643.6486,645.1037,12566.0
2023-06-02 10:00:00,656.46,660.79,655.62,659.97,16593.0,645.4282,649.6854,644.6023,648.8792,16593.0
2023-06-02 10:30:00,660.07,661.12,658.75,659.61,22241.0,648.9775,650.0099,647.6797,648.5253,22241.0
2023-06-02 11:00:00,659.38,665.86,659.34,664.46,7820.0,648.2991,654.6702,648.2598,653.2938,7820.0
2023-06-02 11:30:00,664.03,664.46,662.41,663.66,4479.0,652.871,653.2938,651.2782,652.5072,4479.0
2023-06-02 12:00:00,664.25,665.61,663.93,665.0,13294.0,653.0873,654.4244,652.7727,653.8247,13294.0
2023-06-02 12:30:00,665.04,668.45,664.56,668.4,3444.0,653.864,657.2167,653.3921,657.1676,3444.0
2023-06-02 13:00:00,668.69,668.73,667.24,668.14,1155.0,657.4527,657.492,656.027,656.9119,1155.0
2023-06-02 13:30:00,670.56,670.56,667.96,670.13,3720.0,659.2913,659.2913,656.7349,658.8685,3720.0
2023-06-02 14:00:00,671.6,673.08,668.61,672.26,7064.0,660.3138,661.7689,657.374,660.9627,7064.0
2023-06-02 14:30:00,671.45,671.55,670.37,671.41,14384.0,660.1663,660.2646,659.1044,660.127,14384.0
2023-06-02 15:00:00,672.42,676.88,672.42,675.72,15092.0,661.12,665.505,661.12,664.3645,15092.0
2023-06-02 15:30:00,675.88,678.65,675.88,677.94,32834.0,664.5218,667.2453,664.5218,666.5472,32834.0
2023-06-05 09:30:00,677.44,679.34,674.74,674.74,5573.0,666.0556,667.9237,663.401,663.401,5573.0
2023-06-05 10:00:00,676.95,676.95,673.2,675.84,4476.0,665.5739,665.5739,661.8869,664.4825,4476.0
2023-06-05 10:30:00,674.68,676.73,673.44,673.85,5750.0,663.342,665.3576,662.1229,662.526,5750.0
2023-06-05 11:00:00,674.64,676.19,674.64,676.11,1652.0,663.3027,664.8266,663.3027,664.748,1652.0
2023-06-05 11:30:00,676.97,678.41,676.81,678.29,2429.0,665.5935,667.0093,665.4362,666.8913,2429.0
2023-06-05 12:00:00,678.39,678.51,676.98,678.21,3708.0,666.9897,667.1077,665.6034,666.8127,3708.0
2023-06-05 12:30:00,677.25,678.31,676.41,678.31,5736.0,665.8688,666.911,665.0429,666.911,5736.0
2023-06-05 13:00:00,678.38,678.38,675.5,676.21,5166.0,666.9798,666.9798,664.1482,664.8463,5166.0
2023-06-05 13:30:00,675.68,677.38,675.67,677.27,1800.0,664.3252,665.9966,664.3154,665.8885,1800.0
2023-06-05 14:00:00,677.32,677.32,675.39,676.84,4628.0,665.9377,665.9377,664.0401,665.4657,4628.0
2023-06-05 14:30:00,676.34,679.28,674.77,678.99,12048.0,664.9741,667.8647,663.4305,667.5796,12048.0
2023-06-05 15:00:00,679.02,679.03,675.82,676.66,4478.0,667.6091,667.6189,664.4629,665.2887,4478.0
2023-06-05 15:30:00,676.38,677.55,674.6,675.64,22057.0,665.0134,666.1638,663.2634,664.2859,22057.0
2023-06-06 09:30:00,668.28,673.01,661.01,672.61,22905.0,657.0496,661.7001,649.9017,661.3068,22905.0
2023-06-06 10:00:00,672.33,675.35,671.2,671.99,3388.0,661.0315,664.0008,659.9205,660.6972,3388.0
2023-06-06 10:30:00,672.77,676.6,671.31,674.47,3852.0,661.4641,665.2298,660.0286,663.1355,3852.0
2023-06-06 11:00:00,676.14,677.15,671.51,674.31,7637.0,664.7775,665.7705,660.2253,662.9782,7637.0
2023-06-06 11:30:00,673.23,674.79,672.13,672.84,5266.0,661.9164,663.4502,660.8349,661.5329,5266.0
2023-06-06 12:00:00,672.39,675.55,671.7,675.44,6984.0,661.0905,664.1974,660.4121,664.0892,6984.0
2023-06-06 12:30:00,675.84,676.95,675.48,675.67,4682.0,664.4825,665.5739,664.1286,664.3154,4682.0
2023-06-06 13:00:00,676.12,680.11,675.39,678.95,11920.0,664.7578,668.6808,664.0401,667.5403,11920.0
2023-06-06 13:30:00,679.13,681.17,677.75,680.21,16816.0,667.7172,669.723,666.3604,668.7791,16816.0
2023-06-06 14:00:00,680.03,684.87,680.0,683.19,25747.0,668.6021,673.3608,668.5726,671.709,25747.0
2023-06-06 14:30:00,683.14,686.49,682.71,685.83,16494.0,671.6598,674.9535,671.2371,674.3046,16494.0
2023-06-06 15:00:00,686.48,686.57,682.69,683.42,29581.0,674.9437,675.0322,671.2174,671.9351,29581.0
2023-06-06 15:30:00,683.09,685.83,680.92,685.8,84000.0,671.6107,674.3046,669.4772,674.2751,84000.0
2023-06-07 09:30:00,686.48,689.98,683.84,689.88,14963.0,674.9437,678.3849,672.3481,678.2866,14963.0
2023-06-07 10:00:00,690.7,692.82,689.63,692.49,1859.0,679.0928,681.1772,678.0408,680.8527,1859.0
2023-06-07 10:30:00,692.01,692.02,688.61,690.7,5486.0,680.3808,680.3906,677.0379,679.0928,5486.0
2023-06-07 11:00:00,691.64,692.46,689.96,691.16,7734.0,680.017,680.8232,678.3652,679.5451,7734.0
2023-06-07 11:30:00,690.89,690.89,688.38,689.4,3326.0,679.2796,679.2796,676.8118,677.8146,3326.0
2023-06-07 12:00:00,688.48,691.5,688.32,691.5,6353.0,676.9101,679.8794,676.7528,679.8794,6353.0
2023-06-07 12:30:00,691.18,691.52,689.22,690.75,4401.0,679.5647,679.899,677.6377,679.142,4401.0
2023-06-07 13:00:00,690.55,692.08,689.99,691.47,6169.0,678.9453,680.4496,678.3947,679.8499,6169.0
2023-06-07 13:30:00,691.53,692.9,690.48,692.55,2419.0,679.9089,681.2558,678.8765,680.9117,2419.0
2023-06-07 14:00:00,693.1,695.16,692.9,695.02,5292.0,681.4525,683.4778,681.2558,683.3402,5292.0
2023-06-07 14:30:00,695.59,695.93,693.07,694.48,4058.0,683.9006,684.2349,681.423,682.8093,4058.0
2023-06-07 15:00:00,694.01,695.71,693.28,695.57,5064.0,682.3472,684.0186,681.6294,683.881,5064.0
2023-06-07 15:30:00,695.52,697.88,694.56,697.84,24940.0,683.8318,686.1521,682.8879,686.1128,24940.0
2023-06-08 09:30:00,696.89,700.77,694.22,696.38,14586.0,685.1788,688.9936,682.5536,684.6773,14586.0
2023-06-08 10:00:00,698.03,702.47,698.03,701.35,11637.0,686.2996,690.665,686.2996,689.5638,11637.0
2023-06-08 10:30:00,703.06,705.26,701.92,701.97,12019.0,691.2451,693.4081,690.1242,690.1734,12019.0
2023-06-08 11:00:00,702.35,703.2,701.17,702.7,5437.0,690.547,691.3827,689.3869,690.8911,5437.0
2023-06-08 11:30:00,703.23,705.59,702.8,704.86,3707.0,691.4122,693.7326,690.9895,693.0148,3707.0
2023-06-08 12:00:00,704.61,707.39,704.61,705.79,9426.0,692.769,695.5023,692.769,693.9292,9426.0
2023-06-08 12:30:00,705.66,705.66,703.97,704.47,3320.0,693.8014,693.8014,692.1398,692.6314,3320.0
2023-06-08 13:00:00,704.27,704.66,702.13,703.43,2682.0,692.4348,692.8182,690.3307,691.6089,2682.0
2023-06-08 13:30:00,701.53,702.97,701.53,702.97,1700.0,689.7408,691.1566,689.7408,691.1566,1700.0
2023-06-08 14:00:00,703.11,705.64,703.1,704.99,2938.0,691.2943,693.7817,691.2844,693.1427,2938.0
2023-06-08 14:30:00,705.82,706.59,704.52,705.14,6524.0,693.9587,694.7158,692.6806,693.2901,6524.0
2023-06-08 15:00:00,704.52,704.52,703.16,703.72,5490.0,692.6806,692.6806,691.3434,691.894,5490.0
2023-06-08 15:30:00,704.02,705.06,702.97,704.83,23242.0,692.189,693.2115,691.1566,692.9853,23242.0
2023-06-09 09:30:00,707.04,707.06,703.12,704.15,3846.0,695.1582,695.1779,691.3041,692.3168,3846.0
2023-06-09 10:00:00,704.74,705.96,699.98,699.98,9065.0,692.8969,694.0964,688.2168,688.2168,9065.0
2023-06-09 10:30:00,699.69,701.91,698.87,700.99,11760.0,687.9317,690.1144,687.1255,689.2099,11760.0
2023-06-09 11:00:00,700.52,701.1,697.13,699.18,7543.0,688.7478,689.318,685.4147,687.4303,7543.0
2023-06-09 11:30:00,698.14,698.42,695.99,695.99,6902.0,686.4078,686.6831,684.2939,684.2939,6902.0
2023-06-09 12:00:00,696.19,697.35,696.18,697.13,4706.0,684.4905,685.631,684.4807,685.4147,4706.0
2023-06-09 12:30:00,697.85,700.25,697.21,699.9,4604.0,686.1226,688.4823,685.4934,688.1382,4604.0
2023-06-09 13:00:00,700.2,701.65,699.61,701.65,4756.0,688.4332,689.8588,687.8531,689.8588,4756.0
2023-06-09 13:30:00,704.3,705.89,703.42,705.41,3985.0,692.4643,694.0275,691.599,693.5556,3985.0
2023-06-09 14:00:00,705.41,708.0,705.38,707.49,5630.0,693.5556,696.1021,693.5261,695.6006,5630.0
2023-06-09 14:30:00,707.56,707.67,705.93,707.39,1944.0,695.6695,695.7776,694.0669,695.5023,1944.0
2023-06-09 15:00:00,708.0,708.4,706.27,706.28,2413.0,696.1021,696.4954,694.4011,694.411,2413.0
2023-06-09 15:30:00,706.83,707.45,705.42,706.06,11645.0,694.9517,695.5613,693.5654,694.1947,11645.0
2023-06-12 09:30:00,708.79,710.99,705.21,709.57,13348.0,696.8788,699.0418,693.359,697.6457,13348.0
2023-06-12 10:00:00,710.52,712.41,709.1,712.41,6940.0,698.5797,700.438,697.1836,700.438,6940.0
2023-06-12 10:30:00,712.48,713.92,710.7,713.89,5999.0,700.5068,701.9226,698.7567,701.8931,5999.0
2023-06-12 11:00:00,714.02,716.56,713.65,716.47,9326.0,702.0209,704.5182,701.6571,704.4297,9326.0
2023-06-12 11:30:00,717.51,718.01,716.23,717.94,10479.0,705.4523,705.9439,704.1938,705.875,10479.0
2023-06-12 12:00:00,718.32,719.96,716.44,717.42,9241.0,706.2486,707.8611,704.4002,705.3638,9241.0
2023-06-12 12:30:00,718.67,718.67,716.53,717.05,8361.0,706.5928,706.5928,704.4887,705.0,8361.0
2023-06-12 13:00:00,717.0,719.84,716.45,717.84,6796.0,704.9508,707.7431,704.4101,705.7767,6796.0
2023-06-12 13:30:00,718.22,718.85,717.98,718.65,2673.0,706.1503,706.7697,705.9144,706.5731,2673.0
2023-06-12 14:00:00,719.03,719.43,718.51,718.88,2072.0,706.9467,707.34,706.4355,706.7992,2072.0
2023-06-12 14:30:00,718.83,719.26,717.87,719.07,10002.0,706.7501,707.1728,705.8062,706.986,10002.0
2023-06-12 15:00:00,719.65,721.13,719.11,721.13,4965.0,707.5563,709.0114,707.0254,709.0114,4965.0
2023-06-12 15:30:00,721.25,723.33,720.4,722.43,22827.0,709.1294,711.1745,708.2937,710.2896,22827.0
2023-06-13 09:30:00,721.32,731.2,721.32,727.56,12979.0,709.1982,718.9122,709.1982,715.3334,12979.0
2023-06-13 10:00:00,726.82,731.53,726.82,731.53,9076.0,714.6058,719.2367,714.6058,719.2367,9076.0
2023-06-13 10:30:00,730.53,732.16,729.23,730.05,7888.0,718.2535,719.8561,716.9753,717.7815,7888.0
2023-06-13 11:00:00,729.88,729.88,726.82,726.83,6891.0,717.6144,717.6144,714.6058,714.6156,6891.0
2023-06-13 11:30:00,727.0,731.12,726.05,730.53,4388.0,714.7828,718.8335,713.8487,718.2535,4388.0
2023-06-13 12:00:00,730.48,733.29,730.48,732.89,3843.0,718.2043,720.9671,718.2043,720.5738,3843.0
2023-06-13 12:30:00,732.51,733.92,732.51,733.92,3228.0,720.2002,721.5865,720.2002,721.5865,3228.0
2023-06-13 13:00:00,734.18,735.15,733.34,735.14,4100.0,721.8421,722.7958,721.0162,722.786,4100.0
2023-06-13 13:30:00,735.59,735.65,734.55,735.64,2100.0,723.2284,723.2874,722.2059,723.2776,2100.0
2023-06-13 14:00:00,735.71,736.9,735.5,736.19,12084.0,723.3464,724.5164,723.1399,723.8183,12084.0
2023-06-13 14:30:00,736.1,737.69,735.43,737.47,10439.0,723.7299,725.2931,723.0711,725.0768,10439.0
2023-06-13 15:00:00,737.19,738.88,737.19,737.47,5827.0,724.8015,726.4631,724.8015,725.0768,5827.0
2023-06-13 15:30:00,737.46,738.56,735.79,736.99,26162.0,725.067,726.1485,723.4251,724.6049,26162.0
2023-06-14 09:30:00,735.88,740.31,734.29,738.71,9012.0,723.5136,727.8691,721.9503,726.296,9012.0
2023-06-14 10:00:00,738.6,738.6,735.63,736.76,4516.0,726.1878,726.1878,723.2678,724.3788,4516.0
2023-06-14 10:30:00,736.2,736.61,734.48,736.12,7297.0,723.8282,724.2313,722.1371,723.7495,7297.0
2023-06-14 11:00:00,735.89,738.86,735.0,738.86,3276.0,723.5234,726.4435,722.6483,726.4435,3276.0
2023-06-14 11:30:00,739.09,739.16,737.21,737.21,3368.0,726.6696,726.7384,724.8212,724.8212,3368.0
2023-06-14 12:00:00,736.57,736.67,735.81,735.93,1194.0,724.192,724.2903,723.4447,723.5627,1194.0
2023-06-14 12:30:00,736.73,736.93,733.81,733.81,1841.0,724.3493,724.5459,721.4783,721.4783,1841.0
2023-06-14 13:00:00,733.49,733.49,731.0,731.0,3876.0,721.1637,721.1637,718.7156,718.7156,3876.0
2023-06-14 13:30:00,730.74,731.64,728.44,728.95,5038.0,718.4599,719.3448,716.1986,716.7,5038.0
2023-06-14 14:00:00,728.23,728.23,724.09,725.07,8515.0,715.9921,715.9921,711.9217,712.8852,8515.0
2023-06-14 14:30:00,725.55,728.03,724.7,725.52,3382.0,713.3571,715.7955,712.5214,713.3277,3382.0
2023-06-14 15:00:00,725.52,728.91,724.31,725.79,9735.0,713.3277,716.6607,712.138,713.5931,9735.0
2023-06-14 15:30:00,724.85,727.29,723.74,726.99,12425.0,712.6689,715.0679,711.5776,714.7729,12425.0
2023-06-15 09:30:00,726.99,732.28,723.8,732.28,5802.0,714.7729,719.974,711.6366,719.974,5802.0
2023-06-15 10:00:00,732.8,733.27,729.8,730.92,8065.0,720.4853,720.9474,717.5357,718.6369,8065.0
2023-06-15 10:30:00,729.93,732.16,729.93,731.21,2288.0,717.6635,719.8561,717.6635,718.922,2288.0
2023-06-15 11:00:00,731.88,735.25,730.42,735.17,1835.0,719.5808,722.8941,718.1453,722.8155,1835.0
2023-06-15 11:30:00,734.91,736.08,734.33,735.44,1900.0,722.5599,723.7102,721.9896,723.0809,1900.0
2023-06-15 12:00:00,735.84,737.3,735.68,736.9,1223.0,723.4742,724.9097,723.3169,724.5164,1223.0
2023-06-15 12:30:00,738.05,740.63,737.73,738.8,6164.0,725.6471,728.1837,725.3325,726.3845,6164.0
2023-06-15 13:00:00,739.26,740.43,737.69,740.43,1283.0,726.8368,727.9871,725.2931,727.9871,1283.0
2023-06-15 13:30:00,741.34,744.22,740.54,744.18,2113.0,728.8818,731.7134,728.0952,731.6741,2113.0
2023-06-15 14:00:00,744.28,744.28,740.37,740.81,2587.0,731.7724,731.7724,727.9281,728.3607,2587.0
2023-06-15 14:30:00,741.44,745.73,741.34,745.73,4894.0,728.9801,733.198,728.8818,733.198,4894.0
2023-06-15 15:00:00,745.73,745.73,741.39,742.7,5081.0,733.198,733.198,728.931,730.2189,5081.0
2023-06-15 15:30:00,743.76,744.93,742.2,744.11,33207.0,731.2611,732.4115,729.7273,731.6052,33207.0
2023-06-16 09:30:00,744.29,748.76,740.98,741.88,52803.0,731.7822,736.1771,728.5278,729.4127,52803.0
2023-06-16 10:00:00,743.12,747.14,743.12,746.37,3000.0,730.6319,734.5843,730.6319,733.8273,3000.0
2023-06-16 10:30:00,747.91,747.91,741.97,742.88,3896.0,735.3414,735.3414,729.5012,730.3959,3896.0
2023-06-16 11:00:00,741.27,742.94,739.9,740.63,3545.0,728.813,730.4549,727.466,728.1837,3545.0
2023-06-16 11:30:00,740.87,740.87,738.8,740.6,2135.0,728.4197,728.4197,726.3845,728.1542,2135.0
2023-06-16 12:00:00,740.69,741.36,738.85,740.41,3017.0,728.2427,728.9015,726.4336,727.9674,3017.0
2023-06-16 12:30:00,741.14,743.07,740.15,741.98,1999.0,728.6852,730.5827,727.7118,729.511,1999.0
2023-06-16 13:00:00,742.58,742.91,741.0,741.0,2316.0,730.101,730.4254,728.5475,728.5475,2316.0
2023-06-16 13:30:00,740.56,741.89,739.28,741.89,3018.0,728.1149,729.4226,726.8564,729.4226,3018.0
2023-06-16 14:00:00,741.64,741.76,739.0,739.93,7091.0,729.1768,729.2947,726.5811,727.4955,7091.0
2023-06-16 14:30:00,739.37,739.37,737.59,737.91,6138.0,726.9449,726.9449,725.1948,725.5094,6138.0
2023-06-16 15:00:00,737.55,738.3,734.58,734.58,3286.0,725.1555,725.8929,722.2354,722.2354,3286.0
2023-06-16 15:30:00,735.08,735.92,731.29,732.32,27781.0,722.727,723.5529,719.0007,720.0134,27781.0
2023-06-20 09:30:00,730.0,736.52,728.25,735.18,9538.0,717.7324,724.1428,716.0118,722.8253,9538.0
2023-06-20 10:00:00,735.53,735.53,727.46,728.89,4337.0,723.1694,723.1694,715.235,716.641,4337.0
2023-06-20 10:30:00,729.21,729.85,727.6,728.59,5316.0,716.9556,717.5849,715.3727,716.3461,5316.0
2023-06-20 11:00:00,729.27,729.47,725.53,728.06,3106.0,717.0146,717.2113,713.3375,715.825,3106.0
2023-06-20 11:30:00,727.52,728.94,727.4,728.5,3023.0,715.294,716.6902,715.1761,716.2576,3023.0
2023-06-20 12:00:00,728.86,730.39,728.1,729.99,3598.0,716.6115,718.1158,715.8643,717.7225,3598.0
2023-06-20 12:30:00,729.23,730.41,729.23,730.2,826.0,716.9753,718.1355,716.9753,717.929,826.0
2023-06-20 13:00:00,731.0,732.63,731.0,731.73,1310.0,718.7156,720.3182,718.7156,719.4333,1310.0
2023-06-20 13:30:00,731.65,732.8,731.65,732.17,3500.0,719.3546,720.4853,719.3546,719.8659,3500.0
2023-06-20 14:00:00,732.62,733.45,732.47,732.76,2104.0,720.3083,721.1244,720.1609,720.446,2104.0
2023-06-20 14:30:00,733.27,733.27,732.45,732.97,2167.0,720.9474,720.9474,720.1412,720.6525,2167.0
2023-06-20 15:00:00,733.43,734.0,732.68,733.14,1903.0,721.1047,721.6651,720.3673,720.8196,1903.0
2023-06-20 15:30:00,732.79,734.0,730.62,730.77,25847.0,720.4755,721.6651,718.3419,718.4894,25847.0
2023-06-21 09:30:00,729.65,738.04,728.6,738.03,17903.0,717.3882,725.6373,716.3559,725.6274,17903.0
2023-06-21 10:00:00,738.01,738.7,735.57,738.34,2772.0,725.6078,726.2862,723.2088,725.9322,2772.0
2023-06-21 10:30:00,739.6,740.0,736.78,738.29,6229.0,727.171,727.5643,724.3984,725.8831,6229.0
2023-06-21 11:00:00,738.39,738.7,737.52,738.01,10351.0,725.9814,726.2862,725.126,725.6078,10351.0
2023-06-21 11:30:00,738.01,742.15,737.49,741.72,11321.0,725.6078,729.6782,725.0965,729.2554,11321.0
2023-06-21 12:00:00,741.27,742.26,740.82,741.83,3878.0,728.813,729.7863,728.3705,729.3636,3878.0
2023-06-21 12:30:00,741.8,742.02,739.6,739.6,9887.0,729.3341,729.5504,727.171,727.171,9887.0
2023-06-21 13:00:00,739.94,740.59,739.08,739.68,4505.0,727.5053,728.1444,726.6598,727.2497,4505.0
2023-06-21 13:30:00,739.87,741.15,739.43,740.07,4801.0,727.4365,728.695,727.0039,727.6331,4801.0
2023-06-21 14:00:00,739.84,743.34,739.84,741.21,8084.0,727.407,730.8482,727.407,728.754,8084.0
2023-06-21 14:30:00,740.86,741.09,739.5,740.94,5869.0,728.4099,728.636,727.0727,728.4885,5869.0
2023-06-21 15:00:00,740.37,742.46,740.36,741.62,4100.0,727.9281,729.983,727.9183,729.1571,4100.0
2023-06-21 15:30:00,741.63,743.54,740.88,742.37,25755.0,729.1669,731.0448,728.4295,729.8945,25755.0
2023-06-22 09:30:00,742.36,742.36,735.97,740.83,14149.0,729.8847,729.8847,723.602,728.3804,14149.0
2023-06-22 10:00:00,740.88,743.0,739.61,740.4,7747.0,728.4295,730.5139,727.1809,727.9576,7747.0
2023-06-22 10:30:00,741.51,743.5,739.38,739.38,8354.0,729.0489,731.0055,726.9547,726.9547,8354.0
2023-06-22 11:00:00,740.04,741.06,739.57,740.06,2442.0,727.6036,728.6065,727.1415,727.6233,2442.0
2023-06-22 11:30:00,739.42,739.45,737.76,739.45,3879.0,726.9941,727.0236,725.362,727.0236,3879.0
2023-06-22 12:00:00,738.37,739.7,737.17,737.92,2696.0,725.9617,727.2694,724.7819,725.5193,2696.0
2023-06-22 12:30:00,737.93,738.44,737.24,737.88,2802.0,725.5291,726.0305,724.8507,725.4799,2802.0
2023-06-22 13:00:00,738.61,738.62,735.26,735.35,4367.0,726.1977,726.2075,722.904,722.9925,4367.0
2023-06-22 13:30:00,736.54,740.11,736.52,739.88,4408.0,724.1625,727.6725,724.1428,727.4463,4408.0
2023-06-22 14:00:00,739.8,739.8,739.08,739.54,1400.0,727.3677,727.3677,726.6598,727.112,1400.0
2023-06-22 14:30:00,740.69,741.49,738.67,738.78,4073.0,728.2427,729.0293,726.2567,726.3648,4073.0
2023-06-22 15:00:00,738.85,739.33,736.1,736.1,4473.0,726.4336,726.9056,723.7299,723.7299,4473.0
2023-06-22 15:30:00,736.0,737.94,735.72,735.94,22644.0,723.6315,725.5389,723.3562,723.5725,22644.0
2023-06-23 09:30:00,732.77,736.79,729.95,734.62,5272.0,720.4558,724.4083,717.6832,722.2747,5272.0
2023-06-23 10:00:00,735.47,737.1,732.93,737.1,2100.0,723.1104,724.713,720.6131,724.713,2100.0
2023-06-23 10:30:00,736.2,737.51,735.87,735.88,1918.0,723.8282,725.1162,723.5037,723.5136,1918.0
2023-06-23 11:00:00,737.75,737.75,734.87,736.18,2100.0,725.3521,725.3521,722.5205,723.8085,2100.0
2023-06-23 11:30:00,735.94,737.76,735.94,736.94,2029.0,723.5725,725.362,723.5725,724.5557,2029.0
2023-06-23 12:00:00,737.81,738.44,737.0,738.44,2514.0,725.4111,726.0305,724.6147,726.0305,2514.0
2023-06-23 12:30:00,738.02,738.37,737.84,738.12,1739.0,725.6176,725.9617,725.4406,725.7159,1739.0
2023-06-23 13:00:00,738.37,738.78,738.14,738.78,724.0,725.9617,726.3648,725.7356,726.3648,724.0
2023-06-23 13:30:00,739.11,740.74,739.1,739.4,2967.0,726.6893,728.2919,726.6794,726.9744,2967.0
2023-06-23 14:00:00,739.49,739.49,737.26,737.48,1618.0,727.0629,727.0629,724.8704,725.0867,1618.0
2023-06-23 14:30:00,737.55,738.21,736.8,737.47,2464.0,725.1555,725.8044,724.4181,725.0768,2464.0
2023-06-23 15:00:00,737.33,738.9,736.6,738.73,5635.0,724.9392,726.4828,724.2215,726.3157,5635.0
2023-06-23 15:30:00,738.5,741.15,737.55,737.91,23871.0,726.0895,728.695,725.1555,725.5094,23871.0
2023-06-26 09:30:00,736.95,751.22,736.95,751.22,5356.0,724.5656,738.5958,724.5656,738.5958,5356.0
2023-06-26 10:00:00,750.31,750.31,746.31,746.65,3900.0,737.7011,737.7011,733.7683,734.1026,3900.0
2023-06-26 10:30:00,747.56,748.0,745.87,747.41,4506.0,734.9973,735.4299,733.3357,734.8498,4506.0
2023-06-26 11:00:00,747.18,748.43,745.71,747.14,5209.0,734.6237,735.8526,733.1784,734.5843,5209.0
2023-06-26 11:30:00,747.44,748.45,746.66,748.45,1726.0,734.8793,735.8723,734.1124,735.8723,1726.0
2023-06-26 12:00:00,748.6,749.59,747.01,749.59,2810.0,736.0198,736.9932,734.4565,736.9932,2810.0
2023-06-26 12:30:00,748.56,749.92,747.3,749.92,2142.0,735.9805,737.3176,734.7416,737.3176,2142.0
2023-06-26 13:00:00,749.95,749.95,748.18,749.39,2000.0,737.3471,737.3471,735.6068,736.7965,2000.0
2023-06-26 13:30:00,749.98,749.98,747.37,747.51,1512.0,737.3766,737.3766,734.8105,734.9481,1512.0
2023-06-26 14:00:00,747.87,748.0,745.94,745.98,2780.0,735.3021,735.4299,733.4045,733.4438,2780.0
2023-06-26 14:30:00,746.01,747.14,746.01,746.55,1968.0,733.4733,734.5843,733.4733,734.0042,1968.0
2023-06-26 15:00:00,747.15,747.66,746.68,747.13,4913.0,734.5942,735.0956,734.1321,734.5745,4913.0
2023-06-26 15:30:00,747.11,749.91,746.88,748.1,18749.0,734.5548,737.3078,734.3287,735.5282,18749.0
2023-06-27 09:30:00,749.78,756.82,748.19,754.6,10039.0,737.18,744.1017,735.6167,741.919,10039.0
2023-06-27 10:00:00,755.15,761.9,755.15,760.1,10493.0,742.4597,749.0963,742.4597,747.3265,10493.0
2023-06-27 10:30:00,760.65,762.45,760.43,762.17,6470.0,747.8673,749.637,747.651,749.3617,6470.0
2023-06-27 11:00:00,763.16,765.04,763.11,765.04,8079.0,750.3351,752.1835,750.286,752.1835,8079.0
2023-06-27 11:30:00,765.31,766.78,765.0,766.61,5657.0,752.449,753.8943,752.1442,753.7271,5657.0
2023-06-27 12:00:00,766.73,768.51,766.73,767.09,4056.0,753.8451,755.5952,753.8451,754.1991,4056.0
2023-06-27 12:30:00,767.36,769.38,767.36,768.23,3795.0,754.4645,756.4506,754.4645,755.3199,3795.0
2023-06-27 13:00:00,767.63,769.98,767.23,769.43,10636.0,754.73,757.0405,754.3367,756.4997,10636.0
2023-06-27 13:30:00,769.93,770.38,768.24,768.24,6996.0,756.9913,757.4338,755.3297,755.3297,6996.0
2023-06-27 14:00:00,768.2,768.3,765.95,767.17,1700.0,755.2904,755.3887,753.0782,754.2777,1700.0
2023-06-27 14:30:00,767.44,768.38,766.6,767.76,4946.0,754.5432,755.4674,753.7173,754.8578,4946.0
2023-06-27 15:00:00,768.67,771.26,768.07,770.79,5602.0,755.7525,758.299,755.1626,757.8369,5602.0
2023-06-27 15:30:00,770.29,771.34,769.47,769.79,28529.0,757.3453,758.3776,756.5391,756.8537,28529.0
2023-06-28 09:30:00,768.22,775.39,763.22,774.34,16072.0,755.3101,762.3596,750.3941,761.3272,16072.0
2023-06-28 10:00:00,776.45,776.66,771.17,772.69,9521.0,763.4018,763.6082,758.2105,759.705,9521.0
2023-06-28 10:30:00,772.72,777.64,772.72,776.26,10671.0,759.7345,764.5718,759.7345,763.215,10671.0
2023-06-28 11:00:00,775.57,777.95,775.16,775.38,5003.0,762.5366,764.8766,762.1335,762.3498,5003.0
2023-06-28 11:30:00,775.89,778.16,775.08,775.76,5284.0,762.8512,765.083,762.0548,762.7234,5284.0
2023-06-28 12:00:00,775.62,775.63,773.62,773.8,3080.0,762.5857,762.5956,760.6193,760.7963,3080.0
2023-06-28 12:30:00,775.25,775.25,769.96,769.96,3673.0,762.2219,762.2219,757.0208,757.0208,3673.0
2023-06-28 13:00:00,770.8,772.06,770.14,771.87,3241.0,757.8467,759.0855,757.1978,758.8987,3241.0
2023-06-28 13:30:00,772.67,774.89,772.09,773.59,13390.0,759.6853,761.868,759.115,760.5898,13390.0
2023-06-28 14:00:00,773.0,774.31,772.0,772.0,4124.0,760.0098,761.2977,759.0266,759.0266,4124.0
2023-06-28 14:30:00,771.92,772.38,769.45,769.46,3025.0,758.9479,759.4002,756.5194,756.5292,3025.0
2023-06-28 15:00:00,769.79,772.08,768.83,771.65,5183.0,756.8537,759.1052,755.9098,758.6824,5183.0
2023-06-28 15:30:00,771.91,773.44,770.53,773.42,25356.0,758.9381,760.4424,757.5813,760.4227,25356.0
2023-06-29 09:30:00,771.59,778.71,770.16,778.23,12198.0,758.6234,765.6238,757.2175,765.1519,12198.0
2023-06-29 10:00:00,778.19,779.93,775.68,779.22,5941.0,765.1125,766.8233,762.6447,766.1252,5941.0
2023-06-29 10:30:00,779.33,781.31,777.64,780.38,6089.0,766.2334,768.1801,764.5718,767.2657,6089.0
2023-06-29 11:00:00,780.58,782.09,778.44,780.11,2587.0,767.4624,768.947,765.3583,767.0003,2587.0
2023-06-29 11:30:00,778.94,779.97,777.76,778.88,4654.0,765.8499,766.8626,764.6898,765.7909,4654.0
2023-06-29 12:00:00,779.38,780.17,777.81,780.17,2681.0,766.2825,767.0593,764.7389,767.0593,2681.0
2023-06-29 12:30:00,780.16,781.47,779.61,780.52,1606.0,767.0494,768.3374,766.5087,767.4034,1606.0
2023-06-29 13:00:00,779.95,779.95,778.15,779.45,1501.0,766.843,766.843,765.0732,766.3514,1501.0
2023-06-29 13:30:00,779.31,779.47,778.38,778.38,2028.0,766.2137,766.371,765.2993,765.2993,2028.0
2023-06-29 14:00:00,777.49,779.41,776.75,778.67,1493.0,764.4243,766.312,763.6967,765.5845,1493.0
2023-06-29 14:30:00,779.39,779.7,777.81,778.49,2700.0,766.2924,766.5972,764.7389,765.4075,2700.0
2023-06-29 15:00:00,778.04,782.08,778.03,782.08,3961.0,764.9651,768.9372,764.9552,768.9372,3961.0
2023-06-29 15:30:00,782.18,782.83,780.57,782.72,16456.0,769.0355,769.6746,767.4525,769.5664,16456.0
2023-06-30 09:30:00,787.4,793.74,787.4,792.43,8438.0,774.1678,780.4012,774.1678,779.1132,8438.0
2023-06-30 10:00:00,792.79,795.83,791.28,791.88,5548.0,779.4672,782.4561,777.9826,778.5725,5548.0
2023-06-30 10:30:00,792.75,793.45,790.52,793.45,4149.0,779.4279,780.1161,777.2353,780.1161,4149.0
2023-06-30 11:00:00,793.44,794.85,790.42,790.42,4854.0,780.1063,781.4926,777.137,777.137,4854.0
2023-06-30 11:30:00,790.46,790.54,785.92,786.09,4986.0,777.1763,777.255,772.7126,772.8798,4986.0
2023-06-30 12:00:00,786.78,788.57,786.32,788.57,5046.0,773.5582,775.3181,773.1059,775.3181,5046.0
2023-06-30 12:30:00,788.31,789.0,787.55,788.16,4803.0,775.0625,775.7409,774.3152,774.915,4803.0
2023-06-30 13:00:00,788.13,789.41,787.7,789.41,5021.0,774.8855,776.144,774.4627,776.144,5021.0
2023-06-30 13:30:00,789.14,790.42,788.62,788.85,8354.0,775.8785,777.137,775.3673,775.5934,8354.0
2023-06-30 14:00:00,788.96,791.43,788.67,791.43,5695.0,775.7015,778.13,775.4164,778.13,5695.0
2023-06-30 14:30:00,790.89,793.62,790.89,792.57,1728.0,777.5991,780.2832,777.5991,779.2509,1728.0
2023-06-30 15:00:00,793.17,793.7,791.38,791.81,1301.0,779.8408,780.3619,778.0809,778.5036,1301.0
2023-06-30 15:30:00,792.25,793.08,788.3,788.34,29598.0,778.9363,779.7523,775.0526,775.092,29598.0
2023-07-03 09:30:00,786.75,787.54,782.65,786.97,16462.0,773.5287,774.3054,769.4976,773.745,16462.0
2023-07-03 10:00:00,786.89,787.23,783.0,783.68,8103.0,773.6663,774.0006,769.8417,770.5103,8103.0
2023-07-03 10:30:00,783.63,784.78,782.16,783.56,5412.0,770.4611,771.5918,769.0158,770.3923,5412.0
2023-07-03 11:00:00,783.17,784.13,782.0,782.0,2345.0,770.0088,770.9527,768.8585,768.8585,2345.0
2023-07-03 11:30:00,781.21,781.77,780.0,780.0,4707.0,768.0818,768.6324,766.8921,766.8921,4707.0
2023-07-03 12:00:00,780.22,781.61,778.36,780.91,10462.0,767.1084,768.4751,765.2797,767.7868,10462.0
2023-07-03 12:30:00,780.82,785.65,780.7,782.68,15520.0,767.6983,772.4472,767.5804,769.5271,15520.0
2023-07-05 09:30:00,772.68,782.42,768.1,780.51,16515.0,759.6951,769.2714,755.1921,767.3935,16515.0
2023-07-05 10:00:00,780.5,782.09,778.34,780.45,13812.0,767.3837,768.947,765.26,767.3346,13812.0
2023-07-05 10:30:00,780.48,781.49,777.58,779.77,21248.0,767.364,768.3571,764.5128,766.666,21248.0
2023-07-05 11:00:00,780.13,782.21,779.28,780.97,3141.0,767.0199,769.065,766.1842,767.8458,3141.0
2023-07-05 11:30:00,781.55,781.55,778.13,780.48,2563.0,768.4161,768.4161,765.0535,767.364,2563.0
2023-07-05 12:00:00,781.64,782.84,780.72,781.94,4132.0,768.5046,769.6844,767.6,768.7995,4132.0
2023-07-05 12:30:00,781.47,781.84,780.22,780.22,2509.0,768.3374,768.7012,767.1084,767.1084,2509.0
2023-07-05 13:00:00,779.69,780.0,778.94,779.13,1695.0,766.5873,766.8921,765.8499,766.0367,1695.0
2023-07-05 13:30:00,779.7,781.0,778.73,781.0,1300.0,766.5972,767.8753,765.6435,767.8753,1300.0
2023-07-05 14:00:00,780.75,781.2,778.99,778.99,6565.0,767.6295,768.0719,765.8991,765.8991,6565.0
2023-07-05 14:30:00,779.1,780.68,779.09,779.94,3151.0,766.0072,767.5607,765.9974,766.8331,3151.0
2023-07-05 15:00:00,780.01,782.36,779.76,782.36,3005.0,766.9019,769.2125,766.6561,769.2125,3005.0
2023-07-05 15:30:00,782.5,783.64,781.49,782.52,16154.0,769.3501,770.4709,768.3571,769.3698,16154.0
2023-07-06 09:30:00,778.31,779.68,771.75,775.62,10576.0,765.2305,766.5775,758.7808,762.5857,10576.0
2023-07-06 10:00:00,775.86,776.75,769.99,771.49,9908.0,762.8217,763.6967,757.0503,758.5251,9908.0
2023-07-06 10:30:00,770.37,771.87,770.12,771.09,3927.0,757.4239,758.8987,757.1781,758.1318,3927.0
2023-07-06 11:00:00,771.9,774.64,771.9,772.23,6447.0,758.9282,761.6222,758.9282,759.2527,6447.0
2023-07-06 11:30:00,771.87,773.24,771.46,772.5,2557.0,758.8987,760.2457,758.4956,759.5182,2557.0
2023-07-06 12:00:00,772.8,774.44,772.0,774.44,1727.0,759.8131,761.4256,759.0266,761.4256,1727.0
2023-07-06 12:30:00,776.0,776.95,775.13,776.95,1844.0,762.9593,763.8934,762.104,763.8934,1844.0
2023-07-06 13:00:00,777.29,779.22,776.79,778.61,4282.0,764.2277,766.1252,763.7361,765.5255,4282.0
2023-07-06 13:30:00,778.44,779.22,777.32,779.02,2511.0,765.3583,766.1252,764.2572,765.9286,2511.0
2023-07-06 14:00:00,779.52,779.93,778.8,779.07,4425.0,766.4202,766.8233,765.7123,765.9777,4425.0
2023-07-06 14:30:00,779.35,780.26,779.33,779.78,2038.0,766.253,767.1477,766.2334,766.6758,2038.0
2023-07-06 15:00:00,779.73,780.63,779.38,779.74,4546.0,766.6267,767.5115,766.2825,766.6365,4546.0
2023-07-06 15:30:00,779.74,780.32,778.51,778.63,27894.0,766.6365,767.2067,765.4272,765.5451,27894.0
2023-07-07 09:30:00,776.48,782.29,775.38,781.03,12431.0,763.4313,769.1436,762.3498,767.9048,12431.0
2023-07-07 10:00:00,781.83,782.47,780.84,782.17,2300.0,768.6914,769.3206,767.718,769.0256,2300.0
2023-07-07 10:30:00,781.33,782.49,779.53,782.49,4437.0,768.1998,769.3403,766.43,769.3403,4437.0
2023-07-07 11:00:00,781.87,782.37,780.45,781.66,2432.0,768.7307,769.2223,767.3346,768.5242,2432.0
2023-07-07 11:30:00,781.54,783.05,780.84,783.0,2050.0,768.4062,769.8909,767.718,769.8417,2050.0
2023-07-07 12:00:00,782.92,784.34,782.07,784.34,2836.0,769.763,771.1592,768.9273,771.1592,2836.0
2023-07-07 12:30:00,785.34,788.59,785.25,787.01,7910.0,772.1424,775.3378,772.0539,773.7843,7910.0
2023-07-07 13:00:00,787.88,787.97,787.12,787.63,6264.0,774.6397,774.7282,773.8925,774.3939,6264.0
2023-07-07 13:30:00,787.17,787.48,784.45,784.46,9474.0,773.9416,774.2464,771.2673,771.2772,9474.0
2023-07-07 14:00:00,784.7,785.46,783.79,784.13,1607.0,771.5131,772.2604,770.6184,770.9527,1607.0
2023-07-07 14:30:00,783.93,783.93,780.01,781.04,7918.0,770.7561,770.7561,766.9019,767.9146,7918.0
2023-07-07 15:00:00,781.0,781.89,779.31,780.48,4316.0,767.8753,768.7504,766.2137,767.364,4316.0
2023-07-07 15:30:00,780.09,780.3,775.08,776.18,16283.0,766.9806,767.1871,762.0548,763.1363,16283.0
2023-07-10 09:30:00,777.61,791.5,776.56,790.63,9117.0,764.5423,778.1989,763.5099,777.3435,9117.0
2023-07-10 10:00:00,790.64,791.47,786.74,787.81,7556.0,777.3533,778.1694,773.5188,774.5709,7556.0
2023-07-10 10:30:00,788.08,788.42,785.68,786.38,5010.0,774.8363,775.1706,772.4767,773.1649,5010.0
2023-07-10 11:00:00,786.75,787.94,785.39,787.94,6053.0,773.5287,774.6987,772.1915,774.6987,6053.0
2023-07-10 11:30:00,787.94,788.15,787.2,787.87,6622.0,774.6987,774.9052,773.9711,774.6299,6622.0
2023-07-10 12:00:00,788.77,791.44,787.37,791.43,2223.0,775.5147,778.1399,774.1383,778.13,2223.0
2023-07-10 12:30:00,790.83,791.45,790.36,790.65,1286.0,777.5401,778.1497,777.078,777.3631,1286.0
2023-07-10 13:00:00,791.34,791.91,790.62,791.74,1970.0,778.0415,778.602,777.3336,778.4348,1970.0
2023-07-10 13:30:00,792.36,793.03,790.99,791.34,2860.0,779.0444,779.7031,777.6974,778.0415,2860.0
2023-07-10 14:00:00,790.52,791.94,790.52,791.5,5515.0,777.2353,778.6315,777.2353,778.1989,5515.0
2023-07-10 14:30:00,792.15,792.54,790.93,791.97,1712.0,778.8379,779.2214,777.6384,778.661,1712.0
2023-07-10 15:00:00,792.7,794.34,791.78,793.89,2213.0,779.3787,780.9911,778.4742,780.5487,2213.0
2023-07-10 15:30:00,793.92,797.28,793.92,797.26,10781.0,780.5782,783.8817,780.5782,783.8621,10781.0
2023-07-11 09:30:00,799.87,808.02,799.86,807.99,20745.0,786.4282,794.4412,786.4184,794.4117,20745.0
2023-07-11 10:00:00,809.25,811.6,804.06,804.48,29566.0,795.6506,797.9611,790.5478,790.9607,29566.0
2023-07-11 10:30:00,802.18,802.73,797.07,797.16,12373.0,788.6994,789.2401,783.6753,783.7637,12373.0
2023-07-11 11:00:00,797.82,799.85,796.74,796.74,9639.0,784.4127,786.4085,783.3508,783.3508,9639.0
2023-07-11 11:30:00,797.78,797.78,794.54,795.48,4622.0,784.3733,784.3733,781.1878,782.112,4622.0
2023-07-11 12:00:00,795.85,796.83,794.84,796.01,4306.0,782.4758,783.4393,781.4827,782.6331,4306.0
2023-07-11 12:30:00,796.35,797.83,796.28,797.02,6147.0,782.9674,784.4225,782.8985,783.6261,6147.0
2023-07-11 13:00:00,797.07,797.39,793.23,793.23,14764.0,783.6753,783.9899,779.8998,779.8998,14764.0
2023-07-11 13:30:00,793.91,793.91,791.47,792.11,13424.0,780.5684,780.5684,778.1694,778.7986,13424.0
2023-07-11 14:00:00,792.2,792.67,789.79,791.0,4064.0,778.8871,779.3492,776.5176,777.7073,4064.0
2023-07-11 14:30:00,790.75,794.21,790.18,793.46,12154.0,777.4615,780.8633,776.901,780.1259,12154.0
2023-07-11 15:00:00,793.56,794.93,792.46,792.97,9933.0,780.2242,781.5712,779.1427,779.6442,9933.0
2023-07-11 15:30:00,792.57,798.3,792.21,795.35,25195.0,779.2509,784.8846,778.8969,781.9842,25195.0
2023-07-12 09:30:00,789.75,793.64,773.76,787.02,19421.0,776.4783,780.3029,760.757,773.7941,19421.0
2023-07-12 10:00:00,786.62,789.5,774.88,777.78,27222.0,773.4009,776.2325,761.8582,764.7094,27222.0
2023-07-12 10:30:00,778.32,783.37,778.23,780.58,8279.0,765.2403,770.2055,765.1519,767.4624,8279.0
2023-07-12 11:00:00,781.31,781.31,778.92,778.92,2500.0,768.1801,768.1801,765.8303,765.8303,2500.0
2023-07-12 11:30:00,778.38,778.38,774.66,776.0,4555.0,765.2993,765.2993,761.6419,762.9593,4555.0
2023-07-12 12:00:00,775.46,775.78,773.31,773.32,8549.0,762.4284,762.743,760.3145,760.3244,8549.0
2023-07-12 12:30:00,773.77,776.01,773.62,775.48,7394.0,760.7668,762.9692,760.6193,762.4481,7394.0
2023-07-12 13:00:00,775.48,777.43,775.09,777.13,8335.0,762.4481,764.3653,762.0646,764.0703,8335.0
2023-07-12 13:30:00,776.59,777.23,775.15,775.35,4922.0,763.5394,764.1687,762.1236,762.3203,4922.0
2023-07-12 14:00:00,775.66,776.9,775.47,775.68,7777.0,762.625,763.8442,762.4382,762.6447,7777.0
2023-07-12 14:30:00,776.16,778.35,775.89,776.28,8114.0,763.1166,765.2698,762.8512,763.2346,8114.0
2023-07-12 15:00:00,776.13,778.21,775.61,777.39,8321.0,763.0872,765.1322,762.5759,764.326,8321.0
2023-07-12 15:30:00,777.32,779.47,775.89,777.9,39386.0,764.2572,766.371,762.8512,764.8274,39386.0
2023-07-13 09:30:00,769.3,773.22,765.55,769.97,35601.0,756.3719,760.2261,752.6849,757.0307,35601.0
2023-07-13 10:00:00,770.98,770.98,764.7,767.33,31837.0,758.0237,758.0237,751.8492,754.435,31837.0
2023-07-13 10:30:00,768.11,770.34,766.61,766.73,18866.0,755.2019,757.3945,753.7271,753.8451,18866.0
2023-07-13 11:00:00,766.88,769.7,766.11,767.94,8343.0,753.9926,756.7652,753.2355,755.0348,8343.0
2023-07-13 11:30:00,767.69,768.43,766.79,767.7,6138.0,754.789,755.5165,753.9041,754.7988,6138.0
2023-07-13 12:00:00,767.27,769.06,766.76,768.24,3302.0,754.376,756.136,753.8746,755.3297,3302.0
2023-07-13 12:30:00,768.69,769.17,765.0,766.38,22522.0,755.7722,756.2441,752.1442,753.501,22522.0
2023-07-13 13:00:00,766.7,768.38,763.88,767.51,18553.0,753.8156,755.4674,751.043,754.612,18553.0
2023-07-13 13:30:00,766.98,769.63,766.89,767.32,10501.0,754.0909,756.6964,754.0024,754.4252,10501.0
2023-07-13 14:00:00,766.97,767.23,765.96,766.2,4355.0,754.0811,754.3367,753.0881,753.324,4355.0
2023-07-13 14:30:00,766.56,769.26,766.49,769.2,5578.0,753.678,756.3326,753.6092,756.2736,5578.0
2023-07-13 15:00:00,768.87,768.87,765.23,765.6,9401.0,755.9492,755.9492,752.3703,752.7341,9401.0
2023-07-13 15:30:00,765.86,766.33,761.27,761.29,35843.0,752.9897,753.4518,748.4769,748.4965,35843.0
2023-07-14 09:30:00,762.0,762.0,750.47,752.94,26560.0,749.1946,749.1946,737.8584,740.2869,26560.0
2023-07-14 10:00:00,751.58,757.92,751.57,754.85,14717.0,738.9497,745.1832,738.9399,742.1648,14717.0
2023-07-14 10:30:00,754.34,756.08,751.99,756.08,11743.0,741.6633,743.3741,739.3528,743.3741,11743.0
2023-07-14 11:00:00,756.08,760.12,755.32,759.6,12040.0,743.3741,747.3462,742.6269,746.8349,12040.0
2023-07-14 11:30:00,759.05,760.29,756.8,757.49,5002.0,746.2942,747.5133,744.082,744.7604,5002.0
2023-07-14 12:00:00,757.64,758.69,756.12,758.69,2303.0,744.9079,745.9402,743.4134,745.9402,2303.0
2023-07-14 12:30:00,758.16,760.45,758.16,759.15,2777.0,745.4191,747.6707,745.4191,746.3925,2777.0
2023-07-14 13:00:00,759.15,760.48,758.06,759.45,3397.0,746.3925,747.7001,745.3208,746.6875,3397.0
2023-07-14 13:30:00,759.43,761.75,759.43,760.27,1609.0,746.6678,748.9488,746.6678,747.4937,1609.0
2023-07-14 14:00:00,760.97,763.31,760.97,762.18,4756.0,748.1819,750.4826,748.1819,749.3716,4756.0
2023-07-14 14:30:00,762.49,762.83,759.04,759.84,4096.0,749.6764,750.0107,746.2843,747.0709,4096.0
2023-07-14 15:00:00,759.3,761.97,759.07,761.52,9350.0,746.54,749.1651,746.3138,748.7227,9350.0
2023-07-14 15:30:00,761.27,763.46,761.27,763.39,26159.0,748.4769,750.6301,748.4769,750.5612,26159.0
2023-07-17 09:30:00,762.97,765.89,759.91,762.03,11732.0,750.1483,753.0192,747.1397,749.2241,11732.0
2023-07-17 10:00:00,762.11,763.1,759.61,760.47,17328.0,749.3028,750.2761,746.8448,747.6903,17328.0
2023-07-17 10:30:00,761.74,763.16,759.03,759.03,2555.0,748.939,750.3351,746.2745,746.2745,2555.0
2023-07-17 11:00:00,759.25,763.04,758.51,763.04,14344.0,746.4908,750.2171,745.7633,750.2171,14344.0
2023-07-17 11:30:00,762.76,763.88,762.1,763.88,3896.0,749.9418,751.043,749.2929,751.043,3896.0
2023-07-17 12:00:00,763.62,763.63,761.86,762.42,3734.0,750.7874,750.7972,749.057,749.6075,3734.0
2023-07-17 12:30:00,761.97,763.71,761.96,763.61,12080.0,749.1651,750.8759,749.1553,750.7775,12080.0
2023-07-17 13:00:00,763.51,765.25,763.32,763.91,4980.0,750.6792,752.39,750.4924,751.0725,4980.0
2023-07-17 13:30:00,763.46,765.62,763.39,764.96,1803.0,750.6301,752.7538,750.5612,752.1049,1803.0
2023-07-17 14:00:00,765.72,767.57,765.72,766.94,16612.0,752.8521,754.671,752.8521,754.0516,16612.0
2023-07-17 14:30:00,766.98,766.98,763.68,765.3,3530.0,754.0909,754.0909,750.8464,752.4391,3530.0
2023-07-17 15:00:00,764.76,766.31,764.53,765.62,5776.0,751.9082,753.4322,751.6821,752.7538,5776.0
2023-07-17 15:30:00,764.63,765.38,762.34,763.08,23858.0,751.7804,752.5178,749.5289,750.2565,23858.0
2023-07-18 09:30:00,759.04,763.49,756.76,760.06,5492.0,746.2843,750.6596,744.0427,747.2872,5492.0
2023-07-18 10:00:00,761.43,761.43,750.51,756.78,20385.0,748.6342,748.6342,737.8977,744.0623,20385.0
2023-07-18 10:30:00,757.11,760.71,756.46,759.81,10140.0,744.3868,747.9263,743.7477,747.0414,10140.0
2023-07-18 11:00:00,759.47,760.45,758.39,759.85,3904.0,746.7071,747.6707,745.6453,747.0807,3904.0
2023-07-18 11:30:00,759.35,759.35,757.08,758.07,8628.0,746.5891,746.5891,744.3573,745.3306,8628.0
2023-07-18 12:00:00,758.52,758.75,755.57,756.81,9629.0,745.7731,745.9992,742.8727,744.0918,9629.0
2023-07-18 12:30:00,756.16,759.86,755.9,759.86,3304.0,743.4527,747.0906,743.1971,747.0906,3304.0
2023-07-18 13:00:00,759.57,760.67,758.99,758.99,2093.0,746.8054,747.887,746.2352,746.2352,2093.0
2023-07-18 13:30:00,757.06,757.38,755.91,756.57,3109.0,744.3376,744.6522,743.2069,743.8559,3109.0
2023-07-18 14:00:00,756.88,759.46,756.87,758.73,3759.0,744.1606,746.6973,744.1508,745.9796,3759.0
2023-07-18 14:30:00,758.81,759.09,757.68,758.93,4684.0,746.0582,746.3335,744.9472,746.1762,4684.0
2023-07-18 15:00:00,758.57,760.04,758.4,758.51,7277.0,745.8222,747.2675,745.6551,745.7633,7277.0
2023-07-18 15:30:00,758.69,760.52,757.7,760.33,33089.0,745.9402,747.7395,744.9669,747.5527,33089.0
2023-07-19 09:30:00,757.74,763.75,757.74,763.75,25003.0,745.0062,750.9152,745.0062,750.9152,25003.0
2023-07-19 10:00:00,765.0,767.65,762.55,763.16,13764.0,752.1442,754.7497,749.7354,750.3351,13764.0
2023-07-19 10:30:00,762.99,763.51,760.36,762.71,13596.0,750.168,750.6792,747.5822,749.8927,13596.0
2023-07-19 11:00:00,762.7,764.85,762.42,763.16,5703.0,749.8828,751.9967,749.6075,750.3351,5703.0
2023-07-19 11:30:00,763.12,764.79,762.89,764.74,7454.0,750.2958,751.9377,750.0696,751.8886,7454.0
2023-07-19 12:00:00,765.31,765.47,763.18,764.88,10496.0,752.449,752.6063,750.3548,752.0262,10496.0
2023-07-19 12:30:00,765.56,767.23,764.09,766.92,5719.0,752.6948,754.3367,751.2495,754.0319,5719.0
2023-07-19 13:00:00,767.27,770.21,767.02,767.3,13665.0,754.376,757.2666,754.1302,754.4055,13665.0
2023-07-19 13:30:00,767.17,767.32,765.9,765.91,2036.0,754.2777,754.4252,753.0291,753.0389,2036.0
2023-07-19 14:00:00,766.47,766.84,763.35,764.01,7050.0,753.5895,753.9533,750.5219,751.1708,7050.0
2023-07-19 14:30:00,764.0,765.02,762.95,764.47,5793.0,751.161,752.1639,750.1286,751.6231,5793.0
2023-07-19 15:00:00,764.04,766.85,763.49,764.6,11168.0,751.2003,753.9631,750.6596,751.7509,11168.0
2023-07-19 15:30:00,764.37,767.23,764.37,766.82,25015.0,751.5248,754.3367,751.5248,753.9336,25015.0
2023-07-20 09:30:00,769.9,769.9,757.64,761.0,16380.0,756.9618,756.9618,744.9079,748.2114,16380.0
2023-07-20 10:00:00,762.26,762.57,758.95,760.79,10198.0,749.4502,749.755,746.1959,748.0049,10198.0
2023-07-20 10:30:00,760.83,765.87,759.8,764.69,14670.0,748.0443,752.9996,747.0316,751.8394,14670.0
2023-07-20 11:00:00,764.64,764.99,762.92,763.15,7892.0,751.7902,752.1344,750.0991,750.3253,7892.0
2023-07-20 11:30:00,763.65,766.24,763.65,763.7,2652.0,750.8169,753.3634,750.8169,750.866,2652.0
2023-07-20 12:00:00,763.87,766.0,763.2,764.21,2997.0,751.0332,753.1274,750.3744,751.3675,2997.0
2023-07-20 12:30:00,763.94,764.64,763.08,763.97,4800.0,751.102,751.7902,750.2565,751.1315,4800.0
2023-07-20 13:00:00,763.66,764.5,763.32,764.08,2902.0,750.8267,751.6526,750.4924,751.2397,2902.0
2023-07-20 13:30:00,764.24,764.24,762.24,762.72,1906.0,751.397,751.397,749.4306,749.9025,1906.0
2023-07-20 14:00:00,762.78,763.2,761.41,761.41,3731.0,749.9615,750.3744,748.6145,748.6145,3731.0
2023-07-20 14:30:00,761.31,768.5,761.3,767.14,20628.0,748.5162,755.5854,748.5064,754.2482,20628.0
2023-07-20 15:00:00,766.75,767.8,764.27,765.31,14072.0,753.8648,754.8971,751.4265,752.449,14072.0
2023-07-20 15:30:00,765.31,767.2,764.26,766.94,56356.0,752.449,754.3072,751.4166,754.0516,56356.0
2023-07-21 09:30:00,769.58,769.58,766.86,769.41,11662.0,756.6472,756.6472,753.9729,756.4801,11662.0
2023-07-21 10:00:00,769.5,772.91,769.5,771.22,14707.0,756.5686,759.9213,756.5686,758.2597,14707.0
2023-07-21 10:30:00,770.58,771.17,769.0,770.51,8646.0,757.6304,758.2105,756.077,757.5616,8646.0
2023-07-21 11:00:00,770.57,772.85,770.1,771.21,4296.0,757.6206,759.8623,757.1585,758.2498,4296.0
2023-07-21 11:30:00,771.75,771.75,767.91,768.95,5737.0,758.7808,758.7808,755.0053,756.0278,5737.0
2023-07-21 12:00:00,769.47,769.68,767.3,767.3,8516.0,756.5391,756.7455,754.4055,754.4055,8516.0
2023-07-21 12:30:00,766.84,767.58,765.49,767.3,4546.0,753.9533,754.6808,752.626,754.4055,4546.0
2023-07-21 13:00:00,767.02,767.9,766.94,767.69,3301.0,754.1302,754.9955,754.0516,754.789,3301.0
2023-07-21 13:30:00,767.93,768.61,766.87,767.58,2673.0,755.025,755.6935,753.9828,754.6808,2673.0
2023-07-21 14:00:00,767.61,769.05,766.77,769.05,5689.0,754.7103,756.1261,753.8844,756.1261,5689.0
2023-07-21 14:30:00,768.62,769.76,768.41,769.58,5300.0,755.7034,756.8242,755.4969,756.6472,5300.0
2023-07-21 15:00:00,769.07,769.94,768.36,768.74,18152.0,756.1458,757.0012,755.4477,755.8213,18152.0
2023-07-21 15:30:00,769.4,770.49,768.57,769.0,36371.0,756.4702,757.5419,755.6542,756.077,36371.0
2023-07-24 09:30:00,770.54,777.86,769.53,772.32,13660.0,757.5911,764.7881,756.5981,759.3412,13660.0
2023-07-24 10:00:00,772.83,772.83,768.81,770.45,4422.0,759.8426,759.8426,755.8902,757.5026,4422.0
2023-07-24 10:30:00,769.94,770.18,767.14,768.26,3959.0,757.0012,757.2371,754.2482,755.3494,3959.0
2023-07-24 11:00:00,768.44,769.39,767.92,769.38,11392.0,755.5264,756.4604,755.0151,756.4506,11392.0
2023-07-24 11:30:00,769.03,770.06,768.58,770.01,2241.0,756.1065,757.1192,755.664,757.07,2241.0
2023-07-24 12:00:00,769.86,770.43,768.46,768.89,2565.0,756.9225,757.4829,755.546,755.9688,2565.0
2023-07-24 12:30:00,768.98,771.28,768.98,771.28,5572.0,756.0573,758.3187,756.0573,758.3187,5572.0
2023-07-24 13:00:00,771.09,771.68,770.01,771.65,1831.0,758.1318,758.7119,757.07,758.6824,1831.0
2023-07-24 13:30:00,771.12,772.74,770.53,772.74,3806.0,758.1613,759.7541,757.5813,759.7541,3806.0
2023-07-24 14:00:00,772.89,774.56,772.62,772.65,4923.0,759.9016,761.5435,759.6361,759.6656,4923.0
2023-07-24 14:30:00,772.01,774.88,771.87,774.88,8360.0,759.0364,761.8582,758.8987,761.8582,8360.0
2023-07-24 15:00:00,774.88,775.79,773.87,773.95,12596.0,761.8582,762.7529,760.8651,760.9438,12596.0
2023-07-24 15:30:00,774.66,775.26,769.24,769.27,28973.0,761.6419,762.2318,756.3129,756.3424,28973.0
2023-07-25 09:30:00,767.1,769.79,764.5,766.2,11086.0,754.2089,756.8537,751.6526,753.324,11086.0
2023-07-25 10:00:00,766.48,769.39,766.48,768.03,5338.0,753.5993,756.4604,753.5993,755.1233,5338.0
2023-07-25 10:30:00,767.36,767.45,765.14,765.98,7030.0,754.4645,754.553,752.2818,753.1077,7030.0
2023-07-25 11:00:00,766.13,768.44,766.07,767.79,2516.0,753.2552,755.5264,753.1962,754.8873,2516.0
2023-07-25 11:30:00,767.84,769.51,767.82,768.61,2000.0,754.9365,756.5784,754.9168,755.6935,2000.0
2023-07-25 12:00:00,769.07,770.1,769.05,769.59,1306.0,756.1458,757.1585,756.1261,756.6571,1306.0
2023-07-25 12:30:00,769.51,769.62,767.98,767.98,800.0,756.5784,756.6866,755.0741,755.0741,800.0
2023-07-25 13:00:00,767.99,769.28,767.81,769.28,1516.0,755.0839,756.3523,754.907,756.3523,1516.0
2023-07-25 13:30:00,769.08,769.34,768.77,769.04,1007.0,756.1556,756.4113,755.8508,756.1163,1007.0
2023-07-25 14:00:00,768.73,769.87,768.73,769.15,1437.0,755.8115,756.9323,755.8115,756.2244,1437.0
2023-07-25 14:30:00,769.05,770.79,768.56,768.56,5737.0,756.1261,757.8369,755.6444,755.6444,5737.0
2023-07-25 15:00:00,768.02,769.03,767.85,768.66,4435.0,755.1134,756.1065,754.9463,755.7427,4435.0
2023-07-25 15:30:00,768.72,768.93,766.27,766.81,30146.0,755.8017,756.0081,753.3928,753.9238,30146.0
2023-07-26 09:30:00,759.53,765.56,759.53,761.91,6893.0,746.7661,752.6948,746.7661,749.1061,6893.0
2023-07-26 10:00:00,762.89,763.21,761.09,763.12,4412.0,750.0696,750.3843,748.2999,750.2958,4412.0
2023-07-26 10:30:00,763.87,763.87,759.18,760.79,5485.0,751.0332,751.0332,746.422,748.0049,5485.0
2023-07-26 11:00:00,762.3,765.44,761.83,763.41,5497.0,749.4896,752.5768,749.0275,750.5809,5497.0
2023-07-26 11:30:00,762.6,765.46,762.6,765.45,2258.0,749.7845,752.5965,749.7845,752.5866,2258.0
2023-07-26 12:00:00,765.26,766.66,765.26,766.66,3531.0,752.3998,753.7763,752.3998,753.7763,3531.0
2023-07-26 12:30:00,766.14,766.82,765.14,766.82,4249.0,753.265,753.9336,752.2818,753.9336,4249.0
2023-07-26 13:00:00,765.64,766.8,764.99,765.36,3816.0,752.7734,753.9139,752.1344,752.4981,3816.0
2023-07-26 13:30:00,765.22,765.93,764.59,765.83,2912.0,752.3605,753.0586,751.7411,752.9602,2912.0
2023-07-26 14:00:00,765.19,766.66,764.98,766.63,5474.0,752.331,753.7763,752.1245,753.7468,5474.0
2023-07-26 14:30:00,765.71,768.86,764.83,765.05,9776.0,752.8423,755.9393,751.977,752.1933,9776.0
2023-07-26 15:00:00,764.66,767.04,762.88,763.78,9748.0,751.8099,754.1499,750.0598,750.9447,9748.0
2023-07-26 15:30:00,763.12,764.86,760.38,762.54,32023.0,750.2958,752.0065,747.6018,749.7255,32023.0
2023-07-27 09:30:00,735.63,751.76,735.63,747.37,49285.0,723.2678,739.1267,723.2678,734.8105,49285.0
2023-07-27 10:00:00,748.01,748.53,725.02,728.07,31161.0,735.4397,735.951,712.8361,715.8348,31161.0
2023-07-27 10:30:00,728.08,737.44,727.46,731.81,19569.0,715.8446,725.0473,715.235,719.5119,19569.0
2023-07-27 11:00:00,731.92,734.45,729.93,732.93,18293.0,719.6201,722.1076,717.6635,720.6131,18293.0
2023-07-27 11:30:00,732.42,735.3,727.5,730.67,25868.0,720.1117,722.9433,715.2744,718.3911,25868.0
2023-07-27 12:00:00,730.93,737.49,730.93,737.48,5435.0,718.6467,725.0965,718.6467,725.0867,5435.0
2023-07-27 12:30:00,737.4,737.4,730.4,731.22,7651.0,725.008,725.008,718.1256,718.9319,7651.0
2023-07-27 13:00:00,731.29,733.0,726.85,726.85,5266.0,719.0007,720.6819,714.6353,714.6353,5266.0
2023-07-27 13:30:00,726.57,727.09,724.68,725.65,14523.0,714.36,714.8713,712.5018,713.4555,14523.0
2023-07-27 14:00:00,725.29,726.97,721.98,722.62,16874.0,713.1015,714.7533,709.8471,710.4764,16874.0
2023-07-27 14:30:00,723.56,724.61,722.51,723.0,12114.0,711.4006,712.4329,710.3682,710.85,12114.0
2023-07-27 15:00:00,722.93,723.43,719.2,721.23,9003.0,710.7812,711.2728,707.1139,709.1097,9003.0
2023-07-27 15:30:00,721.62,725.67,721.62,725.0,41604.0,709.4932,713.4751,709.4932,712.8164,41604.0
2023-07-28 09:30:00,731.42,734.0,724.05,733.92,10625.0,719.1285,721.6651,711.8824,721.5865,10625.0
2023-07-28 10:00:00,732.99,734.31,730.6,731.97,4168.0,720.6721,721.9699,718.3223,719.6693,4168.0
2023-07-28 10:30:00,732.23,733.5,730.22,733.5,4226.0,719.9249,721.1735,717.9487,721.1735,4226.0
2023-07-28 11:00:00,733.09,733.89,731.6,732.3,8529.0,720.7704,721.557,719.3055,719.9937,8529.0
2023-07-28 11:30:00,732.79,733.1,729.12,731.11,4102.0,720.4755,720.7803,716.8672,718.8237,4102.0
2023-07-28 12:00:00,732.03,732.33,731.15,731.53,1623.0,719.7283,720.0232,718.863,719.2367,1623.0
2023-07-28 12:30:00,731.01,731.23,728.34,728.34,2251.0,718.7254,718.9417,716.1003,716.1003,2251.0
2023-07-28 13:00:00,727.66,728.3,725.89,726.01,4640.0,715.4317,716.0609,713.6914,713.8094,4640.0
2023-07-28 13:30:00,726.64,726.74,724.9,726.17,4538.0,714.4288,714.5271,712.7181,713.9667,4538.0
2023-07-28 14:00:00,726.54,728.96,726.53,728.82,2298.0,714.3305,716.7098,714.3207,716.5722,2298.0
2023-07-28 14:30:00,728.52,728.52,727.85,728.0,2815.0,716.2772,716.2772,715.6185,715.766,2815.0
2023-07-28 15:00:00,727.39,729.1,727.03,728.55,4891.0,715.1662,716.8475,714.8123,716.3067,4891.0
2023-07-28 15:30:00,728.44,731.4,726.42,731.29,31848.0,716.1986,719.1088,714.2125,719.0007,31848.0
2023-07-31 09:30:00,733.14,733.77,728.29,730.32,8326.0,720.8196,721.439,716.0511,718.047,8326.0
2023-07-31 10:00:00,730.1,734.23,730.04,731.41,3914.0,717.8307,721.8913,717.7717,719.1187,3914.0
2023-07-31 10:30:00,731.55,731.55,729.09,730.31,4837.0,719.2563,719.2563,716.8377,718.0372,4837.0
2023-07-31 11:00:00,731.5,732.82,730.53,730.78,1125.0,719.2072,720.505,718.2535,718.4993,1125.0
2023-07-31 11:30:00,730.24,731.76,729.93,731.54,4050.0,717.9683,719.4628,717.6635,719.2465,4050.0
2023-07-31 12:00:00,732.94,737.71,732.61,736.39,6231.0,720.623,725.3128,720.2985,724.015,6231.0
2023-07-31 12:30:00,736.53,737.13,734.5,735.43,2022.0,724.1526,724.7425,722.1567,723.0711,2022.0
2023-07-31 13:00:00,735.3,737.06,734.73,736.5,2929.0,722.9433,724.6737,722.3829,724.1231,2929.0
2023-07-31 13:30:00,736.5,736.97,735.84,735.86,2698.0,724.1231,724.5852,723.4742,723.4939,2698.0
2023-07-31 14:00:00,736.28,738.53,736.18,737.83,4863.0,723.9068,726.119,723.8085,725.4308,4863.0
2023-07-31 14:30:00,738.21,738.42,737.56,737.79,3206.0,725.8044,726.0109,725.1653,725.3915,3206.0
2023-07-31 15:00:00,737.79,737.96,737.07,737.85,5074.0,725.3915,725.5586,724.6836,725.4504,5074.0
2023-07-31 15:30:00,737.88,739.36,736.19,738.58,32084.0,725.4799,726.9351,723.8183,726.1682,32084.0
2023-08-01 09:30:00,734.76,737.06,731.66,734.64,23399.0,722.4124,724.6737,719.3645,722.2944,23399.0
2023-08-01 10:00:00,735.22,737.53,723.18,723.59,25648.0,722.8646,725.1358,711.027,711.4301,25648.0
2023-08-01 10:30:00,723.67,727.23,721.99,723.95,30230.0,711.5087,715.0089,709.857,711.784,30230.0
2023-08-01 11:00:00,723.57,723.9,722.49,723.16,8282.0,711.4104,711.7349,710.3486,711.0073,8282.0
2023-08-01 11:30:00,722.91,723.94,721.77,723.62,25833.0,710.7615,711.7742,709.6407,711.4596,25833.0
2023-08-01 12:00:00,725.01,725.27,722.74,722.74,6974.0,712.8262,713.0819,710.5944,710.5944,6974.0
2023-08-01 12:30:00,722.27,722.36,717.23,720.32,14419.0,710.1323,710.2208,705.177,708.215,14419.0
2023-08-01 13:00:00,720.2,722.6,719.19,722.3,5711.0,708.0971,710.4567,707.104,710.1618,5711.0
2023-08-01 13:30:00,722.29,723.05,720.67,721.33,11238.0,710.1519,710.8992,708.5592,709.2081,11238.0
2023-08-01 14:00:00,720.71,725.1,720.71,724.29,25090.0,708.5985,712.9147,708.5985,712.1183,25090.0
2023-08-01 14:30:00,723.96,724.8,722.33,723.14,14372.0,711.7939,712.6198,710.1913,710.9876,14372.0
2023-08-01 15:00:00,723.63,725.06,723.32,724.06,21003.0,711.4694,712.8754,711.1646,711.8922,21003.0
2023-08-01 15:30:00,724.74,725.66,720.62,725.26,79330.0,712.5608,713.4653,708.51,713.072,79330.0
2023-08-02 09:30:00,724.54,729.14,721.34,726.19,11123.0,712.3641,716.8868,709.2179,713.9864,11123.0
2023-08-02 10:00:00,725.92,727.77,722.76,723.7,11533.0,713.7209,715.5398,710.614,711.5382,11533.0
2023-08-02 10:30:00,723.73,724.01,722.11,723.04,9432.0,711.5677,711.843,709.975,710.8893,9432.0
2023-08-02 11:00:00,722.7,730.72,722.47,730.72,9244.0,710.555,718.4403,710.3289,718.4403,9244.0
2023-08-02 11:30:00,730.08,730.08,726.32,726.32,4799.0,717.811,717.811,714.1142,714.1142,4799.0
2023-08-02 12:00:00,727.19,729.65,727.11,727.5,6227.0,714.9696,717.3882,714.8909,715.2744,6227.0
2023-08-02 12:30:00,726.72,727.54,725.69,726.35,3083.0,714.5075,715.3137,713.4948,714.1437,3083.0
2023-08-02 13:00:00,728.16,728.32,726.78,726.78,3224.0,715.9233,716.0806,714.5665,714.5665,3224.0
2023-08-02 13:30:00,727.23,727.5,725.85,725.85,3534.0,715.0089,715.2744,713.6521,713.6521,3534.0
2023-08-02 14:00:00,726.39,726.39,724.21,724.21,3602.0,714.183,714.183,712.0397,712.0397,3602.0
2023-08-02 14:30:00,724.07,724.83,723.04,723.56,5011.0,711.902,712.6492,710.8893,711.4006,5011.0
2023-08-02 15:00:00,723.79,724.58,720.75,720.75,3826.0,711.6267,712.4034,708.6378,708.6378,3826.0
2023-08-02 15:30:00,720.77,722.82,720.49,721.32,37616.0,708.6575,710.673,708.3822,709.1982,37616.0
2023-08-03 09:30:00,714.59,721.28,713.0,719.16,11444.0,702.5813,709.1589,701.018,707.0745,11444.0
2023-08-03 10:00:00,718.69,719.07,714.41,716.6,17404.0,706.6124,706.986,702.4044,704.5576,17404.0
2023-08-03 10:30:00,715.43,717.93,714.78,715.74,7129.0,703.4072,705.8652,702.7681,703.712,7129.0
2023-08-03 11:00:00,716.52,719.78,715.4,719.78,4412.0,704.4789,707.6841,703.3777,707.6841,4412.0
2023-08-03 11:30:00,719.78,720.9,719.0,719.68,5667.0,707.6841,708.7853,706.9172,707.5858,5667.0
2023-08-03 12:00:00,719.84,720.63,718.76,718.76,5045.0,707.7431,708.5198,706.6813,706.6813,5045.0
2023-08-03 12:30:00,719.33,720.37,718.66,719.21,3617.0,707.2417,708.2642,706.5829,707.1237,3617.0
2023-08-03 13:00:00,719.76,722.16,719.42,722.16,4970.0,707.6644,710.0241,707.3302,710.0241,4970.0
2023-08-03 13:30:00,722.17,723.39,721.13,721.41,7521.0,710.0339,711.2334,709.0114,709.2867,7521.0
2023-08-03 14:00:00,720.87,723.31,720.4,722.45,5631.0,708.7558,711.1548,708.2937,710.3092,5631.0
2023-08-03 14:30:00,723.18,723.47,722.11,722.7,6562.0,711.027,711.3121,709.975,710.555,6562.0
2023-08-03 15:00:00,722.7,723.02,720.01,722.9,9874.0,710.555,710.8697,707.9102,710.7517,9874.0
2023-08-03 15:30:00,722.66,723.82,721.1,722.79,36904.0,710.5157,711.6562,708.9819,710.6435,36904.0
2023-08-04 09:30:00,725.23,725.93,716.0,716.01,15002.0,713.0425,713.7308,703.9676,703.9775,15002.0
2023-08-04 10:00:00,715.82,716.32,712.16,716.32,9201.0,703.7907,704.2823,700.1922,704.2823,9201.0
2023-08-04 10:30:00,716.39,716.72,714.48,714.53,5247.0,704.3511,704.6755,702.4732,702.5223,5247.0
2023-08-04 11:00:00,714.52,719.48,713.66,719.48,5819.0,702.5125,707.3892,701.667,707.3892,5819.0
2023-08-04 11:30:00,719.07,719.73,714.95,714.95,4959.0,706.986,707.635,702.9353,702.9353,4959.0
2023-08-04 12:00:00,714.97,716.94,714.8,716.6,5679.0,702.9549,704.8918,702.7878,704.5576,5679.0
2023-08-04 12:30:00,716.6,717.0,713.21,714.4,19488.0,704.5576,704.9508,701.2245,702.3945,19488.0
2023-08-04 13:00:00,715.1,716.01,714.15,714.2,7447.0,703.0828,703.9775,702.1487,702.1979,7447.0
2023-08-04 13:30:00,714.67,714.67,713.01,713.25,4041.0,702.66,702.66,701.0279,701.2638,4041.0
2023-08-04 14:00:00,712.82,712.82,707.03,708.04,17150.0,700.8411,700.8411,695.1484,696.1414,17150.0
2023-08-04 14:30:00,707.32,708.99,706.59,707.76,5351.0,695.4335,697.0754,694.7158,695.8661,5351.0
2023-08-04 15:00:00,708.42,709.85,707.69,709.64,8027.0,696.515,697.921,695.7973,697.7145,8027.0
2023-08-04 15:30:00,709.71,709.9,706.85,708.18,28591.0,697.7833,697.9701,694.9714,696.279,28591.0
2023-08-07 09:30:00,713.69,720.95,712.66,716.6,6506.0,701.6965,708.8344,700.6838,704.5576,6506.0
2023-08-07 10:00:00,716.52,719.3,714.49,716.18,7501.0,704.4789,707.2122,702.483,704.1446,7501.0
2023-08-07 10:30:00,716.0,717.55,713.7,714.85,5743.0,703.9676,705.4916,701.7063,702.837,5743.0
2023-08-07 11:00:00,714.38,716.0,713.13,715.29,5080.0,702.3749,703.9676,701.1459,703.2696,5080.0
2023-08-07 11:30:00,715.28,716.53,714.32,716.53,3612.0,703.2597,704.4887,702.3159,704.4887,3612.0
2023-08-07 12:00:00,716.01,716.19,714.48,714.5,3047.0,703.9775,704.1544,702.4732,702.4928,3047.0
2023-08-07 12:30:00,714.25,716.28,712.84,715.29,4443.0,702.247,704.2429,700.8607,703.2696,4443.0
2023-08-07 13:00:00,716.42,718.28,715.17,716.64,3808.0,704.3806,706.2093,703.1516,704.5969,3808.0
2023-08-07 13:30:00,716.26,719.83,715.4,718.65,6345.0,704.2233,707.7333,703.3777,706.5731,6345.0
2023-08-07 14:00:00,718.29,719.34,716.49,717.25,5044.0,706.2192,707.2515,704.4494,705.1966,5044.0
2023-08-07 14:30:00,717.19,717.19,715.35,716.0,4448.0,705.1376,705.1376,703.3286,703.9676,4448.0
2023-08-07 15:00:00,716.0,716.45,713.9,714.06,10583.0,703.9676,704.4101,701.9029,702.0602,10583.0
2023-08-07 15:30:00,713.83,717.53,713.59,717.34,25500.0,701.8341,705.4719,701.5981,705.2851,25500.0
2023-08-08 09:30:00,714.89,714.89,708.73,708.73,7982.0,702.8763,702.8763,696.8198,696.8198,7982.0
2023-08-08 10:00:00,709.27,710.78,707.25,708.7,4338.0,697.3507,698.8354,695.3647,696.7903,4338.0
2023-08-08 10:30:00,708.26,711.72,707.39,710.5,7090.0,696.3577,699.7596,695.5023,698.5601,7090.0
2023-08-08 11:00:00,710.5,713.13,709.19,710.78,4437.0,698.5601,701.1459,697.2721,698.8354,4437.0
2023-08-08 11:30:00,710.49,712.31,709.86,710.94,5054.0,698.5502,700.3396,697.9308,698.9927,5054.0
2023-08-08 12:00:00,711.0,712.94,710.64,712.94,3976.0,699.0517,700.9591,698.6977,700.9591,3976.0
2023-08-08 12:30:00,713.07,714.41,712.44,712.52,7869.0,701.0869,702.4044,700.4675,700.5461,7869.0
2023-08-08 13:00:00,712.69,716.15,712.59,715.08,6082.0,700.7133,704.1151,700.6149,703.0631,6082.0
2023-08-08 13:30:00,714.74,714.74,713.34,713.84,3823.0,702.7288,702.7288,701.3523,701.8439,3823.0
2023-08-08 14:00:00,713.83,714.8,713.37,713.81,5417.0,701.8341,702.7878,701.3818,701.8144,5417.0
2023-08-08 14:30:00,714.39,715.76,713.55,715.71,2987.0,702.3847,703.7317,701.5588,703.6825,2987.0
2023-08-08 15:00:00,715.58,715.58,713.16,713.19,26989.0,703.5547,703.5547,701.1754,701.2049,26989.0
2023-08-08 15:30:00,713.44,713.73,712.11,713.27,32535.0,701.4507,701.7358,700.143,701.2835,32535.0
2023-08-09 09:30:00,714.93,716.35,713.48,715.13,3814.0,702.9156,704.3118,701.49,703.1123,3814.0
2023-08-09 10:00:00,714.05,714.6,711.77,713.21,4499.0,702.0504,702.5912,699.8087,701.2245,4499.0
2023-08-09 10:30:00,713.14,713.15,711.79,712.86,3296.0,701.1557,701.1655,699.8284,700.8804,3296.0
2023-08-09 11:00:00,713.0,717.35,713.0,716.29,6388.0,701.018,705.2949,701.018,704.2528,6388.0
2023-08-09 11:30:00,716.29,716.91,714.21,714.41,2444.0,704.2528,704.8623,702.2077,702.4044,2444.0
2023-08-09 12:00:00,713.69,714.56,713.06,713.52,2824.0,701.6965,702.5518,701.077,701.5293,2824.0
2023-08-09 12:30:00,713.35,714.06,712.59,713.47,2929.0,701.3622,702.0602,700.6149,701.4802,2929.0
2023-08-09 13:00:00,713.77,717.63,713.77,717.2,3000.0,701.7751,705.5702,701.7751,705.1475,3000.0
2023-08-09 13:30:00,717.24,717.24,714.85,716.31,500.0,705.1868,705.1868,702.837,704.2724,500.0
2023-08-09 14:00:00,715.61,717.97,715.61,717.97,3312.0,703.5842,705.9045,703.5842,705.9045,3312.0
2023-08-09 14:30:00,718.86,719.88,718.07,718.27,2652.0,706.7796,707.7824,706.0028,706.1995,2652.0
2023-08-09 15:00:00,718.51,718.93,717.21,717.33,3856.0,706.4355,706.8484,705.1573,705.2753,3856.0
2023-08-09 15:30:00,717.57,717.57,713.38,714.71,11236.0,705.5113,705.5113,701.3917,702.6993,11236.0
2023-08-10 09:30:00,715.93,720.99,715.93,717.47,3471.0,703.8988,708.8738,703.8988,705.4129,3471.0
2023-08-10 10:00:00,718.12,721.86,718.11,721.32,4250.0,706.052,709.7292,706.0422,709.1982,4250.0
2023-08-10 10:30:00,721.32,722.09,716.29,717.83,4068.0,709.1982,709.9553,704.2528,705.7669,4068.0
2023-08-10 11:00:00,717.14,718.01,716.04,717.76,1700.0,705.0885,705.9439,704.007,705.6981,1700.0
2023-08-10 11:30:00,718.17,719.4,715.08,716.24,1309.0,706.1012,707.3105,703.0631,704.2036,1309.0
2023-08-10 12:00:00,714.63,714.63,712.78,713.55,984.0,702.6207,702.6207,700.8017,701.5588,984.0
2023-08-10 12:30:00,713.53,714.65,710.45,711.83,1741.0,701.5391,702.6403,698.5109,699.8677,1741.0
2023-08-10 13:00:00,712.44,713.84,712.44,712.44,1467.0,700.4675,701.8439,700.4675,700.4675,1467.0
2023-08-10 13:30:00,712.44,714.25,711.79,711.79,1000.0,700.4675,702.247,699.8284,699.8284,1000.0
2023-08-10 14:00:00,712.18,714.62,712.18,714.62,1766.0,700.2118,702.6108,700.2118,702.6108,1766.0
2023-08-10 14:30:00,715.09,715.85,713.85,715.49,1400.0,703.0729,703.8202,701.8538,703.4662,1400.0
2023-08-10 15:00:00,714.75,715.0,712.3,712.3,2916.0,702.7386,702.9844,700.3298,700.3298,2916.0
2023-08-10 15:30:00,712.65,714.12,711.26,712.63,13824.0,700.6739,702.1192,699.3073,700.6543,13824.0
2023-08-11 09:30:00,710.59,712.12,708.14,710.88,3571.0,700.4702,701.9785,698.0551,700.7561,3571.0
2023-08-11 10:00:00,711.5,712.27,709.63,710.94,2000.0,701.3673,702.1263,699.5239,700.8153,2000.0
2023-08-11 10:30:00,710.99,712.26,709.75,709.75,2478.0,700.8645,702.1165,699.6422,699.6422,2478.0
2023-08-11 11:00:00,711.77,712.85,710.9,712.23,2314.0,701.6334,702.6981,700.7758,702.0869,2314.0
2023-08-11 11:30:00,713.66,714.63,712.79,714.63,3606.0,703.4965,704.4527,702.6389,704.4527,3606.0
2023-08-11 12:00:00,714.63,715.32,713.22,713.26,2993.0,704.4527,705.1329,703.0628,703.1022,2993.0
2023-08-11 12:30:00,714.45,714.82,713.56,713.56,1400.0,704.2753,704.64,703.3979,703.3979,1400.0
2023-08-11 13:00:00,714.56,715.07,713.25,713.42,2190.0,704.3837,704.8864,703.0924,703.2599,2190.0
2023-08-11 13:30:00,714.17,714.41,712.33,713.01,2876.0,703.9993,704.2358,702.1855,702.8558,2876.0
2023-08-11 14:00:00,712.41,713.1,711.92,712.14,2600.0,702.2643,702.9445,701.7813,701.9982,2600.0
2023-08-11 14:30:00,712.17,713.84,712.13,712.97,3479.0,702.0277,703.674,701.9883,702.8163,3479.0
2023-08-11 15:00:00,712.96,714.01,712.5,712.92,2946.0,702.8065,703.8415,702.353,702.7671,2946.0
2023-08-11 15:30:00,712.98,713.84,712.16,713.59,9856.0,702.8262,703.674,702.0179,703.4275,9856.0
2023-08-14 09:30:00,712.0,715.46,711.78,713.76,3107.0,701.8602,705.2709,701.6433,703.5951,3107.0
2023-08-14 10:00:00,714.09,717.08,713.3,714.36,4005.0,703.9204,706.8678,703.1416,704.1866,4005.0
2023-08-14 10:30:00,714.4,714.64,712.84,714.37,4991.0,704.226,704.4626,702.6882,704.1964,4991.0
2023-08-14 11:00:00,714.46,714.46,712.29,713.15,2520.0,704.2851,704.2851,702.146,702.9938,2520.0
2023-08-14 11:30:00,713.91,717.27,713.9,715.96,2630.0,703.743,707.0551,703.7331,705.7638,2630.0
2023-08-14 12:00:00,715.96,716.48,714.06,715.24,5260.0,705.7638,706.2764,703.8908,705.054,5260.0
2023-08-14 12:30:00,715.24,715.24,713.47,714.5,5200.0,705.054,705.054,703.3092,704.3246,5200.0
2023-08-14 13:00:00,715.62,715.67,714.61,715.2,884.0,705.4286,705.4779,704.433,705.0146,884.0
2023-08-14 13:30:00,714.58,714.84,713.19,713.68,3562.0,704.4034,704.6597,703.0332,703.5162,3562.0
2023-08-14 14:00:00,713.68,714.79,713.07,713.11,2333.0,703.5162,704.6104,702.9149,702.9544,2333.0
2023-08-14 14:30:00,713.06,713.9,712.55,713.9,1719.0,702.9051,703.7331,702.4023,703.7331,1719.0
2023-08-14 15:00:00,713.75,713.76,712.41,713.1,3150.0,703.5852,703.5951,702.2643,702.9445,3150.0
2023-08-14 15:30:00,713.06,715.73,712.67,715.67,11388.0,702.9051,705.537,702.5206,705.4779,11388.0
2023-08-15 09:30:00,713.27,715.67,713.0,715.31,4154.0,703.1121,705.4779,702.8459,705.123,4154.0
2023-08-15 10:00:00,714.13,714.42,712.66,713.95,4144.0,703.9598,704.2457,702.5108,703.7824,4144.0
2023-08-15 10:30:00,715.03,715.98,713.48,714.82,3614.0,704.847,705.7835,703.3191,704.64,3614.0
2023-08-15 11:00:00,714.99,714.99,712.57,713.23,2129.0,704.8076,704.8076,702.422,703.0726,2129.0
2023-08-15 11:30:00,713.85,714.4,712.85,713.76,2367.0,703.6838,704.226,702.6981,703.5951,2367.0
2023-08-15 12:00:00,713.08,714.76,712.81,714.74,2020.0,702.9248,704.5809,702.6586,704.5611,2020.0
2023-08-15 12:30:00,714.24,714.24,713.02,713.02,882.0,704.0683,704.0683,702.8656,702.8656,882.0
2023-08-15 13:00:00,713.29,714.27,712.22,714.27,3173.0,703.1318,704.0978,702.077,704.0978,3173.0
2023-08-15 13:30:00,714.15,715.44,713.1,714.6,2781.0,703.9795,705.2512,702.9445,704.4231,2781.0
2023-08-15 14:00:00,714.99,715.53,713.13,713.25,6099.0,704.8076,705.3399,702.9741,703.0924,6099.0
2023-08-15 14:30:00,713.72,714.59,713.05,713.78,3357.0,703.5557,704.4133,702.8952,703.6148,3357.0
2023-08-15 15:00:00,714.11,714.9,713.12,713.18,6144.0,703.9401,704.7189,702.9642,703.0234,6144.0
2023-08-15 15:30:00,712.7,713.84,712.43,712.88,19675.0,702.5502,703.674,702.284,702.7276,19675.0
2023-08-16 09:30:00,715.04,723.01,714.64,719.51,14650.0,704.8569,712.7134,704.4626,709.2632,14650.0
2023-08-16 10:00:00,719.51,721.98,717.88,720.84,9061.0,709.2632,711.698,707.6564,710.5743,9061.0
2023-08-16 10:30:00,720.45,720.66,717.07,720.66,6310.0,710.1898,710.3968,706.858,710.3968,6310.0
2023-08-16 11:00:00,720.74,721.35,719.73,720.76,3485.0,710.4757,711.077,709.4801,710.4954,3485.0
2023-08-16 11:30:00,720.74,721.07,719.55,719.55,3099.0,710.4757,710.801,709.3026,709.3026,3099.0
2023-08-16 12:00:00,719.36,719.36,715.32,716.56,4851.0,709.1153,709.1153,705.1329,706.3552,4851.0
2023-08-16 12:30:00,716.3,716.35,713.97,714.31,5702.0,706.0989,706.1482,703.8021,704.1373,5702.0
2023-08-16 13:00:00,714.74,714.74,712.87,713.16,1044.0,704.5611,704.5611,702.7178,703.0036,1044.0
2023-08-16 13:30:00,712.92,713.76,712.37,713.35,4329.0,702.7671,703.5951,702.2249,703.1909,4329.0
2023-08-16 14:00:00,712.0,713.14,711.32,712.5,3845.0,701.8602,702.9839,701.1898,702.353,3845.0
2023-08-16 14:30:00,713.03,713.44,711.46,711.46,3435.0,702.8755,703.2797,701.3279,701.3279,3435.0
2023-08-16 15:00:00,712.56,712.56,709.61,709.94,6849.0,702.4122,702.4122,699.5042,699.8295,6849.0
2023-08-16 15:30:00,709.94,710.58,708.23,709.37,14620.0,699.8295,700.4604,698.1439,699.2676,14620.0
2023-08-17 09:30:00,711.35,716.83,709.52,709.62,4464.0,701.2194,706.6214,699.4155,699.5141,4464.0
2023-08-17 10:00:00,710.61,712.1,708.29,711.53,2729.0,700.49,701.9587,698.203,701.3969,2729.0
2023-08-17 10:30:00,711.53,712.05,707.5,710.31,3654.0,701.3969,701.9094,697.4242,700.1942,3654.0
2023-08-17 11:00:00,709.76,709.77,705.16,705.55,5426.0,699.6521,699.6619,695.1176,695.502,5426.0
2023-08-17 11:30:00,706.23,707.75,706.22,707.34,1178.0,696.1723,697.6707,696.1625,697.2665,1178.0
2023-08-17 12:00:00,707.73,707.74,705.91,706.76,1101.0,697.651,697.6608,695.8569,696.6948,1101.0
2023-08-17 12:30:00,708.0,708.39,706.92,708.38,1400.0,697.9171,698.3016,696.8525,698.2917,1400.0
2023-08-17 13:00:00,708.07,708.07,706.23,706.23,2632.0,697.9861,697.9861,696.1723,696.1723,2632.0
2023-08-17 13:30:00,705.9,706.43,704.38,704.6,3988.0,695.847,696.3695,694.3487,694.5655,3988.0
2023-08-17 14:00:00,704.88,705.81,703.88,705.81,12890.0,694.8416,695.7583,693.8558,695.7583,12890.0
2023-08-17 14:30:00,705.45,705.45,702.5,703.15,4752.0,695.4034,695.4034,692.4955,693.1362,4752.0
2023-08-17 15:00:00,702.28,704.95,702.28,704.95,6315.0,692.2786,694.9106,692.2786,694.9106,6315.0
2023-08-17 15:30:00,704.97,705.29,703.18,703.26,28245.0,694.9303,695.2457,693.1658,693.2446,28245.0
2023-08-18 09:30:00,698.17,704.29,696.47,702.51,15823.0,688.2271,694.26,686.5513,692.5053,15823.0
2023-08-18 10:00:00,701.8,704.23,700.92,700.93,2293.0,691.8054,694.2008,690.938,690.9478,2293.0
2023-08-18 10:30:00,702.05,702.96,699.47,700.39,3641.0,692.0519,692.9489,689.5086,690.4155,3641.0
2023-08-18 11:00:00,701.44,702.88,701.44,702.85,1656.0,691.4506,692.87,691.4506,692.8405,1656.0
2023-08-18 11:30:00,702.72,704.81,700.93,704.81,4870.0,692.7123,694.7726,690.9478,694.7726,4870.0
2023-08-18 12:00:00,703.93,703.93,701.61,703.05,1558.0,693.9051,693.9051,691.6181,693.0376,1558.0
2023-08-18 12:30:00,702.46,703.76,702.05,702.51,2235.0,692.456,693.7375,692.0519,692.5053,2235.0
2023-08-18 13:00:00,702.51,702.82,701.32,701.35,3645.0,692.5053,692.8109,691.3323,691.3618,3645.0
2023-08-18 13:30:00,700.48,701.39,700.04,700.63,2045.0,690.5042,691.4013,690.0705,690.6521,2045.0
2023-08-18 14:00:00,701.1,701.65,700.0,701.19,3674.0,691.1154,691.6576,690.0311,691.2041,3674.0
2023-08-18 14:30:00,701.42,702.04,701.15,701.43,2934.0,691.4308,692.042,691.1647,691.4407,2934.0
2023-08-18 15:00:00,701.36,701.97,700.58,701.97,5057.0,691.3717,691.973,690.6028,691.973,5057.0
2023-08-18 15:30:00,701.94,704.34,701.62,703.59,13355.0,691.9434,694.3093,691.628,693.5699,13355.0
2023-08-21 09:30:00,703.55,708.02,703.2,705.55,5444.0,693.5305,697.9368,693.1855,695.502,5444.0
2023-08-21 10:00:00,705.35,705.35,698.27,698.27,1568.0,695.3049,695.3049,688.3257,688.3257,1568.0
2023-08-21 10:30:00,696.91,698.23,696.4,697.64,2207.0,686.9851,688.2863,686.4823,687.7047,2207.0
2023-08-21 11:00:00,699.64,699.68,696.6,696.6,2229.0,689.6762,689.7156,686.6795,686.6795,2229.0
2023-08-21 11:30:00,696.92,697.5,695.45,696.12,2126.0,686.9949,687.5667,685.5459,686.2063,2126.0
2023-08-21 12:00:00,696.81,696.83,696.0,696.47,745.0,686.8865,686.9062,686.088,686.5513,745.0
2023-08-21 12:30:00,697.43,699.83,697.43,699.18,2321.0,687.4977,689.8635,687.4977,689.2227,2321.0
2023-08-21 13:00:00,699.18,700.98,699.03,700.22,1903.0,689.2227,690.9971,689.0749,690.2479,1903.0
2023-08-21 13:30:00,699.55,700.1,699.34,699.99,2900.0,689.5875,690.1296,689.3805,690.0212,2900.0
2023-08-21 14:00:00,699.88,701.12,699.26,700.18,4050.0,689.9128,691.1351,689.3016,690.2085,4050.0
2023-08-21 14:30:00,700.01,701.98,699.95,701.66,3173.0,690.0409,691.9829,689.9818,691.6674,3173.0
2023-08-21 15:00:00,701.7,702.73,701.57,702.35,5242.0,691.7068,692.7222,691.5787,692.3476,5242.0
2023-08-21 15:30:00,702.75,704.71,701.29,703.06,9830.0,692.7419,694.674,691.3027,693.0475,9830.0
2023-08-22 09:30:00,705.25,707.16,698.49,698.49,6157.0,695.2063,697.0891,688.5426,688.5426,6157.0
2023-08-22 10:00:00,699.02,703.01,698.83,701.6,9593.0,689.065,692.9982,688.8777,691.6083,9593.0
2023-08-22 10:30:00,701.77,703.12,699.41,702.04,8161.0,691.7759,693.1066,689.4495,692.042,8161.0
2023-08-22 11:00:00,702.16,702.16,700.21,700.85,2396.0,692.1603,692.1603,690.2381,690.869,2396.0
2023-08-22 11:30:00,700.39,701.71,698.45,701.29,2674.0,690.4155,691.7167,688.5031,691.3027,2674.0
2023-08-22 12:00:00,702.11,702.11,700.37,700.37,600.0,692.111,692.111,690.3958,690.3958,600.0
2023-08-22 12:30:00,701.18,703.13,700.99,702.57,800.0,691.1943,693.1165,691.007,692.5645,800.0
2023-08-22 13:00:00,701.46,702.96,700.32,701.09,1232.0,691.4703,692.9489,690.3465,691.1055,1232.0
2023-08-22 13:30:00,701.61,701.73,700.0,701.01,2800.0,691.6181,691.7364,690.0311,691.0267,2800.0
2023-08-22 14:00:00,700.79,701.04,698.92,699.92,2986.0,690.8098,691.0562,688.9664,689.9522,2986.0
2023-08-22 14:30:00,700.04,700.31,697.47,699.68,1854.0,690.0705,690.3366,687.5371,689.7156,1854.0
2023-08-22 15:00:00,699.68,700.36,699.28,699.98,2840.0,689.7156,690.3859,689.3213,690.0113,2840.0
2023-08-22 15:30:00,698.61,698.99,697.32,698.87,10170.0,688.6609,689.0354,687.3892,688.9172,10170.0
2023-08-23 09:30:00,702.11,703.4,700.59,700.59,3779.0,692.111,693.3826,690.6127,690.6127,3779.0
2023-08-23 10:00:00,702.27,703.86,699.68,699.71,2100.0,692.2687,693.8361,689.7156,689.7452,2100.0
2023-08-23 10:30:00,700.36,703.53,699.55,702.16,4292.0,690.3859,693.5108,689.5875,692.1603,4292.0
2023-08-23 11:00:00,702.36,705.88,701.56,705.88,5932.0,692.3574,695.8273,691.5688,695.8273,5932.0
2023-08-23 11:30:00,705.86,706.56,704.61,706.09,2606.0,695.8076,696.4976,694.5754,696.0343,2606.0
2023-08-23 12:00:00,706.12,706.73,704.89,705.58,3400.0,696.0639,696.6652,694.8514,695.5316,3400.0
2023-08-23 12:30:00,705.86,707.61,705.85,707.02,1400.0,695.8076,697.5327,695.7977,696.9511,1400.0
2023-08-23 13:00:00,706.07,707.66,706.07,706.95,3900.0,696.0146,697.582,696.0146,696.8821,3900.0
2023-08-23 13:30:00,706.96,707.45,704.64,707.45,4510.0,696.8919,697.375,694.605,697.375,4510.0
2023-08-23 14:00:00,706.5,706.64,705.98,705.98,5383.0,696.4385,696.5765,695.9259,695.9259,5383.0
2023-08-23 14:30:00,706.31,706.44,705.32,706.44,6322.0,696.2512,696.3793,695.2753,696.3793,6322.0
2023-08-23 15:00:00,705.68,708.91,705.6,708.51,6700.0,695.6302,698.8142,695.5513,698.4199,6700.0
2023-08-23 15:30:00,708.82,710.21,706.33,707.27,10045.0,698.7254,700.0957,696.2709,697.1975,10045.0
2023-08-24 09:30:00,706.42,715.97,706.42,715.97,3972.0,696.3596,705.7736,696.3596,705.7736,3972.0
2023-08-24 10:00:00,715.95,716.44,712.5,714.3,3050.0,705.7539,706.2369,702.353,704.1274,3050.0
2023-08-24 10:30:00,714.33,716.25,714.0,716.25,7467.0,704.157,706.0496,703.8317,706.0496,7467.0
2023-08-24 11:00:00,715.26,715.87,713.51,715.38,13066.0,705.0737,705.675,703.3487,705.192,13066.0
2023-08-24 11:30:00,714.42,714.43,713.25,713.72,2500.0,704.2457,704.2556,703.0924,703.5557,2500.0
2023-08-24 12:00:00,713.32,715.89,713.11,714.99,4068.0,703.1614,705.6948,702.9544,704.8076,4068.0
2023-08-24 12:30:00,714.88,715.72,713.24,713.59,3753.0,704.6991,705.5272,703.0825,703.4275,3753.0
2023-08-24 13:00:00,713.47,713.47,711.44,711.88,2620.0,703.3092,703.3092,701.3081,701.7419,2620.0
2023-08-24 13:30:00,712.0,712.4,710.07,711.1,2500.0,701.8602,702.2545,699.9576,700.973,2500.0
2023-08-24 14:00:00,711.7,712.71,711.36,711.5,2997.0,701.5644,702.5601,701.2293,701.3673,2997.0
2023-08-24 14:30:00,712.05,712.68,710.46,712.68,3451.0,701.9094,702.5305,700.3421,702.5305,3451.0
2023-08-24 15:00:00,713.13,713.77,711.99,713.04,7303.0,702.9741,703.605,701.8503,702.8854,7303.0
2023-08-24 15:30:00,713.15,713.55,708.36,708.37,18389.0,702.9938,703.3881,698.272,698.2819,18389.0
2023-08-25 09:30:00,711.41,714.37,711.41,714.37,1951.0,701.2786,704.1964,701.2786,704.1964,1951.0
2023-08-25 10:00:00,715.05,718.26,713.16,713.57,3868.0,704.8667,708.031,703.0036,703.4078,3868.0
2023-08-25 10:30:00,713.62,714.5,710.27,711.03,4809.0,703.4571,704.3246,700.1548,700.904,4809.0
2023-08-25 11:00:00,711.41,715.8,711.41,715.43,3318.0,701.2786,705.606,701.2786,705.2413,3318.0
2023-08-25 11:30:00,715.78,717.41,715.35,715.49,3987.0,705.5863,707.1931,705.1625,705.3005,3987.0
2023-08-25 12:00:00,714.46,718.15,714.46,716.2,2356.0,704.2851,707.9226,704.2851,706.0003,2356.0
2023-08-25 12:30:00,716.15,717.11,715.87,716.57,2730.0,705.9511,706.8974,705.675,706.3651,2730.0
2023-08-25 13:00:00,716.5,717.4,716.04,716.5,1001.0,706.2961,707.1833,705.8426,706.2961,1001.0
2023-08-25 13:30:00,716.48,717.36,715.86,717.35,1104.0,706.2764,707.1438,705.6652,707.134,1104.0
2023-08-25 14:00:00,716.6,718.75,716.6,718.75,1405.0,706.3947,708.514,706.3947,708.514,1405.0
2023-08-25 14:30:00,718.51,720.12,717.79,719.47,2105.0,708.2775,709.8645,707.5677,709.2238,2105.0
2023-08-25 15:00:00,719.62,720.64,717.98,719.63,5157.0,709.3716,710.3771,707.755,709.3815,5157.0
2023-08-25 15:30:00,719.55,719.67,714.03,714.2,17784.0,709.3026,709.4209,703.8613,704.0288,17784.0
2023-08-28 09:30:00,715.21,720.41,715.21,718.45,6588.0,705.0244,710.1504,705.0244,708.2183,6588.0
2023-08-28 10:00:00,718.5,719.19,714.14,716.49,9002.0,708.2676,708.9478,703.9697,706.2862,9002.0
2023-08-28 10:30:00,716.33,716.34,711.08,712.45,5584.0,706.1285,706.1384,700.9533,702.3038,5584.0
2023-08-28 11:00:00,712.05,712.51,710.0,712.18,4785.0,701.9094,702.3629,699.8886,702.0376,4785.0
2023-08-28 11:30:00,711.5,714.3,711.5,712.42,2412.0,701.3673,704.1274,701.3673,702.2742,2412.0
2023-08-28 12:00:00,713.04,713.07,710.82,711.56,2882.0,702.8854,702.9149,700.697,701.4264,2882.0
2023-08-28 12:30:00,711.0,711.0,708.04,710.1,6121.0,700.8744,700.8744,697.9566,699.9872,6121.0
2023-08-28 13:00:00,711.26,712.36,710.74,710.74,3700.0,701.1307,702.215,700.6181,700.6181,3700.0
2023-08-28 13:30:00,711.18,713.56,711.18,711.22,3934.0,701.0518,703.3979,701.0518,701.0913,3934.0
2023-08-28 14:00:00,711.86,713.13,710.32,713.13,2409.0,701.7222,702.9741,700.2041,702.9741,2409.0
2023-08-28 14:30:00,713.47,714.61,712.84,713.9,5983.0,703.3092,704.433,702.6882,703.7331,5983.0
2023-08-28 15:00:00,713.72,715.41,712.11,712.33,11949.0,703.5557,705.2216,701.9686,702.1855,11949.0
2023-08-28 15:30:00,711.93,712.88,709.82,710.21,25565.0,701.7912,702.7276,699.7112,700.0957,25565.0
2023-08-29 09:30:00,707.78,707.78,702.02,704.92,4268.0,697.7003,697.7003,692.0223,694.881,4268.0
2023-08-29 10:00:00,707.09,707.09,703.96,706.49,4907.0,697.0201,697.0201,693.9347,696.4286,4907.0
2023-08-29 10:30:00,705.87,706.87,703.83,706.87,4280.0,695.8175,696.8032,693.8065,696.8032,4280.0
2023-08-29 11:00:00,708.14,712.81,707.58,712.29,4496.0,698.0551,702.6586,697.5031,702.146,4496.0
2023-08-29 11:30:00,712.86,714.58,712.0,714.24,4337.0,702.7079,704.4034,701.8602,704.0683,4337.0
2023-08-29 12:00:00,714.61,718.24,714.61,718.24,1917.0,704.433,708.0113,704.433,708.0113,1917.0
2023-08-29 12:30:00,717.16,717.16,714.59,715.62,2171.0,706.9467,706.9467,704.4133,705.4286,2171.0
2023-08-29 13:00:00,716.98,718.94,716.98,718.94,1376.0,706.7692,708.7013,706.7692,708.7013,1376.0
2023-08-29 13:30:00,718.79,719.5,718.65,718.92,2618.0,708.5535,709.2534,708.4155,708.6816,2618.0
2023-08-29 14:00:00,719.66,719.66,716.86,717.99,9143.0,709.4111,709.4111,706.6509,707.7649,9143.0
2023-08-29 14:30:00,719.13,719.91,718.58,718.85,1539.0,708.8886,709.6575,708.3465,708.6126,1539.0
2023-08-29 15:00:00,718.51,719.26,717.56,718.86,1550.0,708.2775,709.0168,707.341,708.6225,1550.0
2023-08-29 15:30:00,719.28,719.57,717.78,717.79,13071.0,709.0365,709.3224,707.5578,707.5677,13071.0
2023-08-30 09:30:00,719.0,724.73,717.61,724.73,2961.0,708.7605,714.4089,707.3903,714.4089,2961.0
2023-08-30 10:00:00,725.07,725.07,718.73,718.97,5348.0,714.744,714.744,708.4943,708.7309,5348.0
2023-08-30 10:30:00,718.99,721.53,717.91,721.53,3805.0,708.7506,711.2544,707.686,711.2544,3805.0
2023-08-30 11:00:00,719.74,722.18,719.74,722.03,1317.0,709.4899,711.8952,709.4899,711.7473,1317.0
2023-08-30 11:30:00,722.61,723.9,722.23,722.67,1566.0,712.3191,713.5907,711.9445,712.3782,1566.0
2023-08-30 12:00:00,722.36,723.68,721.66,723.5,1523.0,712.0726,713.3738,711.3826,713.1964,1523.0
2023-08-30 12:30:00,723.58,724.0,722.41,723.06,1280.0,713.2752,713.6893,712.1219,712.7627,1280.0
2023-08-30 13:00:00,723.06,723.52,722.71,722.71,1512.0,712.7627,713.2161,712.4176,712.4176,1512.0
2023-08-30 13:30:00,723.25,725.69,723.25,724.52,3330.0,712.9499,715.3552,712.9499,714.2019,3330.0
2023-08-30 14:00:00,723.85,724.59,723.67,723.74,1604.0,713.5414,714.2709,713.364,713.433,1604.0
2023-08-30 14:30:00,723.8,725.16,723.58,724.99,2424.0,713.4921,714.8327,713.2752,714.6652,2424.0
2023-08-30 15:00:00,725.06,726.22,724.81,725.42,3553.0,714.7342,715.8776,714.4877,715.089,3553.0
2023-08-30 15:30:00,725.45,726.48,724.43,725.54,9802.0,715.1186,716.1339,714.1131,715.2073,9802.0
2023-08-31 09:30:00,726.8,729.98,724.98,726.21,3554.0,716.4494,719.5841,714.6553,715.8678,3554.0
2023-08-31 10:00:00,726.22,726.22,726.22,726.22,220.0,715.8776,715.8776,715.8776,715.8776,220.0
2023-08-31 10:30:00,728.85,730.15,728.22,730.15,3141.0,718.4702,719.7517,717.8492,719.7517,3141.0
2023-08-31 11:00:00,729.38,730.44,728.99,730.23,2484.0,718.9926,720.0376,718.6082,719.8305,2484.0
2023-08-31 11:30:00,728.7,728.7,728.69,728.7,430.0,718.3223,718.3223,718.3125,718.3223,430.0
2023-08-31 12:00:00,728.46,728.78,726.7,728.78,2148.0,718.0857,718.4012,716.3508,718.4012,2148.0
2023-08-31 12:30:00,727.7,727.7,726.83,727.26,1122.0,717.3366,717.3366,716.479,716.9028,1122.0
2023-08-31 13:00:00,726.99,728.14,726.98,726.99,1461.0,716.6367,717.7703,716.6268,716.6367,1461.0
2023-08-31 13:30:00,727.4,728.14,724.0,724.0,2545.0,717.0408,717.7703,713.6893,713.6893,2545.0
2023-08-31 14:00:00,724.43,724.81,722.31,722.33,3466.0,714.1131,714.4877,712.0233,712.043,3466.0
2023-08-31 14:30:00,722.16,722.34,716.18,717.06,12209.0,711.8755,712.0529,705.9806,706.8481,12209.0
2023-08-31 15:00:00,717.02,718.89,717.02,718.16,10029.0,706.8087,708.652,706.8087,707.9324,10029.0
2023-08-31 15:30:00,717.99,718.16,713.79,713.82,44633.0,707.7649,707.9324,703.6247,703.6542,44633.0
2023-09-01 09:30:00,718.15,719.17,710.32,710.81,10944.0,707.9226,708.9281,700.2041,700.6871,10944.0
2023-09-01 10:00:00,710.72,713.14,708.85,711.84,6844.0,700.5984,702.9839,698.755,701.7024,6844.0
2023-09-01 10:30:00,711.83,712.16,708.5,708.5,3713.0,701.6926,702.0179,698.41,698.41,3713.0
2023-09-01 11:00:00,709.4,710.01,708.41,708.59,4933.0,699.2972,699.8985,698.3213,698.4987,4933.0
2023-09-01 11:30:00,708.5,708.5,706.27,706.99,2815.0,698.41,698.41,696.2118,696.9215,2815.0
2023-09-01 12:00:00,706.99,706.99,705.17,706.04,3427.0,696.9215,696.9215,695.1274,695.985,3427.0
2023-09-01 12:30:00,706.34,707.03,705.5,705.74,2582.0,696.2808,696.9609,695.4527,695.6893,2582.0
2023-09-01 13:00:00,706.15,707.57,704.37,704.96,7326.0,696.0935,697.4933,694.3388,694.9204,7326.0
2023-09-01 13:30:00,704.48,705.3,703.68,704.26,4782.0,694.4473,695.2556,693.6586,694.2304,4782.0
2023-09-01 14:00:00,703.99,704.53,702.99,703.33,1846.0,693.9642,694.4965,692.9785,693.3136,1846.0
2023-09-01 14:30:00,702.96,703.44,701.64,703.44,20143.0,692.9489,693.4221,691.6477,693.4221,20143.0
2023-09-01 15:00:00,704.27,710.35,703.43,709.75,11811.0,694.2402,700.2337,693.4122,699.6422,11811.0
2023-09-01 15:30:00,709.9,711.12,708.29,711.02,16376.0,699.7901,700.9927,698.203,700.8941,16376.0
2023-09-05 09:30:00,707.72,707.9,692.98,696.17,9235.0,697.6411,697.8186,683.111,686.2556,9235.0
2023-09-05 10:00:00,694.39,694.8,692.26,692.94,5267.0,684.501,684.9051,682.4013,683.0716,5267.0
2023-09-05 10:30:00,693.82,696.93,692.28,696.35,2602.0,683.9391,687.0048,682.421,686.433,2602.0
2023-09-05 11:00:00,695.99,697.56,694.09,694.1,8807.0,686.0782,687.6258,684.2052,684.2151,8807.0
2023-09-05 11:30:00,693.1,694.89,692.86,694.38,1326.0,683.2293,684.9938,682.9927,684.4911,1326.0
2023-09-05 12:00:00,694.57,694.57,689.5,690.32,3469.0,684.6784,684.6784,679.6806,680.4889,3469.0
2023-09-05 12:30:00,689.73,692.96,689.32,690.59,3777.0,679.9073,683.0913,679.5032,680.7551,3777.0
2023-09-05 13:00:00,691.49,691.49,689.07,689.07,1289.0,681.6423,681.6423,679.2567,679.2567,1289.0
2023-09-05 13:30:00,689.71,690.05,689.13,689.13,1742.0,679.8876,680.2228,679.3159,679.3159,1742.0
2023-09-05 14:00:00,690.29,692.52,689.71,692.52,3809.0,680.4593,682.6576,679.8876,682.6576,3809.0
2023-09-05 14:30:00,692.81,693.33,691.77,692.57,6539.0,682.9435,683.456,681.9183,682.7069,6539.0
2023-09-05 15:00:00,691.9,692.63,691.1,691.85,3462.0,682.0464,682.766,681.2578,681.9971,3462.0
2023-09-05 15:30:00,691.97,693.34,691.62,693.22,15804.0,682.1154,683.4659,681.7704,683.3476,15804.0
2023-09-06 09:30:00,693.48,697.6,689.05,695.02,6876.0,683.6039,687.6652,679.237,685.122,6876.0
2023-09-06 10:00:00,695.13,696.61,693.4,693.79,3142.0,685.2304,686.6893,683.5251,683.9095,3142.0
2023-09-06 10:30:00,694.16,695.28,693.3,693.98,2633.0,684.2742,685.3783,683.4265,684.0968,2633.0
2023-09-06 11:00:00,694.66,694.77,692.57,693.32,4354.0,684.7671,684.8755,682.7069,683.4462,4354.0
2023-09-06 11:30:00,692.17,693.06,691.5,692.0,4355.0,682.3126,683.1899,681.6521,682.145,4355.0
2023-09-06 12:00:00,692.28,693.06,691.5,691.52,3600.0,682.421,683.1899,681.6521,681.6718,3600.0
2023-09-06 12:30:00,691.13,692.19,688.67,689.2,4479.0,681.2874,682.3323,678.8624,679.3849,4479.0
2023-09-06 13:00:00,689.26,692.2,688.07,692.2,7903.0,679.444,682.3421,678.271,682.3421,7903.0
2023-09-06 13:30:00,692.2,692.21,690.16,691.03,3068.0,682.3421,682.352,680.3312,681.1888,3068.0
2023-09-06 14:00:00,690.82,691.98,690.2,691.09,8017.0,680.9818,682.1253,680.3706,681.2479,8017.0
2023-09-06 14:30:00,691.35,693.16,691.35,692.18,9659.0,681.5042,683.2885,681.5042,682.3224,9659.0
2023-09-06 15:00:00,692.75,693.29,692.07,692.69,5965.0,682.8843,683.4166,682.214,682.8252,5965.0
2023-09-06 15:30:00,693.34,694.5,692.58,694.09,16046.0,683.4659,684.6094,682.7167,684.2052,16046.0
2023-09-07 09:30:00,692.31,693.42,690.2,690.2,7722.0,682.4506,683.5448,680.3706,680.3706,7722.0
2023-09-07 10:00:00,687.8,692.55,687.8,692.55,3436.0,678.0048,682.6872,678.0048,682.6872,3436.0
2023-09-07 10:30:00,693.35,694.77,691.79,692.95,6763.0,683.4758,684.8755,681.938,683.0815,6763.0
2023-09-07 11:00:00,692.09,693.31,691.91,691.96,4095.0,682.2337,683.4363,682.0563,682.1056,4095.0
2023-09-07 11:30:00,691.81,693.09,691.6,692.59,6285.0,681.9577,683.2195,681.7507,682.7266,6285.0
2023-09-07 12:00:00,692.52,694.17,692.09,694.17,7072.0,682.6576,684.2841,682.2337,684.2841,7072.0
2023-09-07 12:30:00,693.93,694.39,691.62,692.2,10582.0,684.0475,684.501,681.7704,682.3421,10582.0
2023-09-07 13:00:00,692.68,692.97,691.62,692.06,5471.0,682.8153,683.1012,681.7704,682.2041,5471.0
2023-09-07 13:30:00,692.0,693.21,691.96,693.21,2196.0,682.145,683.3378,682.1056,683.3378,2196.0
2023-09-07 14:00:00,693.59,693.6,691.88,692.45,7028.0,683.7123,683.7222,682.0267,682.5886,7028.0
2023-09-07 14:30:00,692.5,694.32,692.22,693.61,9747.0,682.6379,684.4319,682.3619,683.7321,9747.0
2023-09-07 15:00:00,693.63,694.0,692.76,693.25,5021.0,683.7518,684.1165,682.8942,683.3772,5021.0
2023-09-07 15:30:00,692.92,693.1,691.21,691.86,20878.0,683.0519,683.2293,681.3662,682.007,20878.0
2023-09-08 09:30:00,690.43,692.0,690.43,692.0,6252.0,680.5973,682.145,680.5973,682.145,6252.0
2023-09-08 10:00:00,693.41,694.91,692.66,694.39,9015.0,683.5349,685.0135,682.7956,684.501,9015.0
2023-09-08 10:30:00,694.51,694.57,691.56,693.45,5293.0,684.6192,684.6784,681.7113,683.5743,5293.0
2023-09-08 11:00:00,693.71,694.61,692.84,692.85,2233.0,683.8306,684.7178,682.973,682.9829,2233.0
2023-09-08 11:30:00,693.81,694.26,693.06,693.99,7917.0,683.9292,684.3728,683.1899,684.1066,7917.0
2023-09-08 12:00:00,693.42,694.1,692.76,693.0,6611.0,683.5448,684.2151,682.8942,683.1307,6611.0
2023-09-08 12:30:00,693.23,693.59,690.5,691.39,9849.0,683.3575,683.7123,680.6664,681.5437,9849.0
2023-09-08 13:00:00,690.57,692.76,690.52,690.82,6713.0,680.7354,682.8942,680.6861,680.9818,6713.0
2023-09-08 13:30:00,690.64,691.51,690.4,691.43,3079.0,680.8044,681.662,680.5678,681.5831,3079.0
2023-09-08 14:00:00,691.84,692.68,689.72,691.41,3802.0,681.9873,682.8153,679.8975,681.5634,3802.0
2023-09-08 14:30:00,691.37,692.13,690.82,691.9,5036.0,681.524,682.2731,680.9818,682.0464,5036.0
2023-09-08 15:00:00,691.97,691.97,690.71,690.71,3636.0,682.1154,682.1154,680.8734,680.8734,3636.0
2023-09-08 15:30:00,690.87,691.75,689.6,689.92,20237.0,681.0311,681.8985,679.7792,680.0946,20237.0
2023-09-11 09:30:00,692.1,692.22,690.0,691.28,4544.0,682.2436,682.3619,680.1735,681.4352,4544.0
2023-09-11 10:00:00,690.27,694.87,690.27,693.49,4225.0,680.4396,684.9741,680.4396,683.6138,4225.0
2023-09-11 10:30:00,692.13,692.71,688.16,688.47,7223.0,682.2731,682.8449,678.3597,678.6653,7223.0
2023-09-11 11:00:00,688.41,690.34,688.05,690.34,3378.0,678.6061,680.5086,678.2512,680.5086,3378.0
2023-09-11 11:30:00,689.61,691.36,689.27,691.13,2208.0,679.789,681.5141,679.4539,681.2874,2208.0
2023-09-11 12:00:00,691.97,691.97,690.27,690.76,3450.0,682.1154,682.1154,680.4396,680.9226,3450.0
2023-09-11 12:30:00,690.8,690.86,689.87,690.86,5649.0,680.9621,681.0212,680.0453,681.0212,5649.0
2023-09-11 13:00:00,690.17,690.45,689.33,690.24,2426.0,680.341,680.6171,679.513,680.4101,2426.0
2023-09-11 13:30:00,690.8,691.47,690.25,691.11,4307.0,680.9621,681.6225,680.4199,681.2677,4307.0
2023-09-11 14:00:00,691.37,691.41,690.13,690.83,5548.0,681.524,681.5634,680.3016,680.9917,5548.0
2023-09-11 14:30:00,690.71,691.02,689.02,689.64,3345.0,680.8734,681.1789,679.2074,679.8186,3345.0
2023-09-11 15:00:00,689.63,690.73,689.63,690.44,3762.0,679.8087,680.8931,679.8087,680.6072,3762.0
2023-09-11 15:30:00,690.67,692.1,690.1,692.04,12376.0,680.8339,682.2436,680.272,682.1844,12376.0
2023-09-12 09:30:00,689.38,692.43,689.38,692.31,7031.0,679.5623,682.5689,679.5623,682.4506,7031.0
2023-09-12 10:00:00,692.0,695.21,691.6,693.3,5952.0,682.145,685.3093,681.7507,683.4265,5952.0
2023-09-12 10:30:00,693.23,693.23,689.52,689.87,2431.0,683.3575,683.3575,679.7003,680.0453,2431.0
2023-09-12 11:00:00,690.35,691.38,689.25,691.38,2444.0,680.5185,681.5338,679.4342,681.5338,2444.0
2023-09-12 11:30:00,691.61,691.61,689.28,689.28,2513.0,681.7605,681.7605,679.4637,679.4637,2513.0
2023-09-12 12:00:00,689.6,690.1,688.4,688.75,4528.0,679.7792,680.272,678.5963,678.9413,4528.0
2023-09-12 12:30:00,688.45,689.26,687.93,688.09,2714.0,678.6455,679.444,678.133,678.2907,2714.0
2023-09-12 13:00:00,687.76,687.77,686.54,687.33,1501.0,677.9654,677.9752,676.7627,677.5415,1501.0
2023-09-12 13:30:00,687.62,688.18,686.67,687.46,4137.0,677.8274,678.3794,676.8909,677.6696,4137.0
2023-09-12 14:00:00,686.67,687.53,686.0,687.52,3707.0,676.8909,677.7386,676.2304,677.7288,3707.0
2023-09-12 14:30:00,687.08,687.14,686.66,686.9,2297.0,677.2951,677.3542,676.881,677.1176,2297.0
2023-09-12 15:00:00,686.95,686.99,685.78,686.11,3561.0,677.1669,677.2063,676.0136,676.3389,3561.0
2023-09-12 15:30:00,685.58,687.14,685.15,686.81,8144.0,675.8164,677.3542,675.3925,677.0289,8144.0
2023-09-13 09:30:00,685.01,690.35,685.01,686.53,1996.0,675.2545,680.5185,675.2545,676.7529,1996.0
2023-09-13 10:00:00,686.38,689.44,685.16,689.36,9005.0,676.605,679.6214,675.4024,679.5426,9005.0
2023-09-13 10:30:00,689.46,689.46,687.0,687.94,5258.0,679.6412,679.6412,677.2162,678.1428,5258.0
2023-09-13 11:00:00,687.94,689.78,687.41,688.62,2320.0,678.1428,679.9566,677.6204,678.8131,2320.0
2023-09-13 11:30:00,688.91,689.4,687.27,688.08,5992.0,679.099,679.582,677.4823,678.2808,5992.0
2023-09-13 12:00:00,687.87,689.68,687.52,689.68,4121.0,678.0738,679.858,677.7288,679.858,4121.0
2023-09-13 12:30:00,689.16,689.16,687.15,687.96,3732.0,679.3454,679.3454,677.3641,678.1625,3732.0
2023-09-13 13:00:00,688.13,688.58,687.32,687.39,3612.0,678.3301,678.7737,677.5316,677.6006,3612.0
2023-09-13 13:30:00,687.03,687.12,685.04,685.63,2433.0,677.2458,677.3345,675.2841,675.8657,2433.0
2023-09-13 14:00:00,685.62,685.99,683.9,685.79,8784.0,675.8558,676.2206,674.1603,676.0234,8784.0
2023-09-13 14:30:00,685.42,685.92,683.78,684.5,5887.0,675.6587,676.1516,674.0421,674.7518,5887.0
2023-09-13 15:00:00,684.17,685.0,683.44,684.89,4045.0,674.4265,675.2447,673.7069,675.1362,4045.0
2023-09-13 15:30:00,685.08,686.84,684.89,684.96,12491.0,675.3235,677.0585,675.1362,675.2052,12491.0
2023-09-14 09:30:00,692.1,696.95,688.58,692.37,5258.0,682.2436,687.0245,678.7737,682.5097,5258.0
2023-09-14 10:00:00,692.25,695.27,692.21,692.46,4481.0,682.3914,685.3684,682.352,682.5984,4481.0
2023-09-14 10:30:00,693.19,694.94,691.94,694.94,1153.0,683.318,685.0431,682.0858,685.0431,1153.0
2023-09-14 11:00:00,695.0,695.33,693.64,694.04,6394.0,685.1023,685.4276,683.7616,684.1559,6394.0
2023-09-14 11:30:00,693.66,694.6,692.97,694.44,6958.0,683.7813,684.708,683.1012,684.5502,6958.0
2023-09-14 12:00:00,694.42,695.71,694.41,695.71,5161.0,684.5305,685.8022,684.5207,685.8022,5161.0
2023-09-14 12:30:00,696.0,697.69,696.0,697.69,3066.0,686.088,687.754,686.088,687.754,3066.0
2023-09-14 13:00:00,697.46,697.75,695.6,695.88,1442.0,687.5272,687.8131,685.6937,685.9697,1442.0
2023-09-14 13:30:00,696.29,696.3,694.77,695.81,6267.0,686.3739,686.3838,684.8755,685.9007,6267.0
2023-09-14 14:00:00,695.69,696.01,694.82,694.91,8034.0,685.7824,686.0979,684.9248,685.0135,8034.0
2023-09-14 14:30:00,694.54,695.58,694.44,695.31,2407.0,684.6488,685.674,684.5502,685.4078,2407.0
2023-09-14 15:00:00,695.71,695.8,693.85,694.0,4070.0,685.8022,685.8909,683.9686,684.1165,4070.0
2023-09-14 15:30:00,694.0,696.38,693.79,696.38,25415.0,684.1165,686.4626,683.9095,686.4626,25415.0
2023-09-15 09:30:00,696.96,697.4,693.42,697.29,36648.0,687.0344,687.4681,683.5448,687.3597,36648.0
2023-09-15 10:00:00,697.52,698.34,694.73,694.91,6047.0,687.5864,688.3947,684.8361,685.0135,6047.0
2023-09-15 10:30:00,694.38,694.38,693.39,693.39,1603.0,684.4911,684.4911,683.5152,683.5152,1603.0
2023-09-15 11:00:00,690.83,693.85,690.83,692.95,3565.0,680.9917,683.9686,680.9917,683.0815,3565.0
2023-09-15 11:30:00,693.35,694.43,692.01,692.7,4824.0,683.4758,684.5404,682.1548,682.835,4824.0
2023-09-15 12:00:00,693.73,693.93,692.92,693.44,5068.0,683.8504,684.0475,683.0519,683.5645,5068.0
2023-09-15 12:30:00,694.2,694.98,693.8,694.36,1339.0,684.3137,685.0825,683.9194,684.4714,1339.0
2023-09-15 13:00:00,694.1,694.1,692.43,692.43,1804.0,684.2151,684.2151,682.5689,682.5689,1804.0
2023-09-15 13:30:00,692.23,695.65,692.02,695.65,3050.0,682.3717,685.743,682.1647,685.743,3050.0
2023-09-15 14:00:00,694.42,694.42,692.3,692.3,3293.0,684.5305,684.5305,682.4407,682.4407,3293.0
2023-09-15 14:30:00,692.69,695.55,692.68,695.41,3513.0,682.8252,685.6444,682.8153,685.5064,3513.0
2023-09-15 15:00:00,695.29,695.73,694.24,695.28,2908.0,685.3881,685.8219,684.3531,685.3783,2908.0
2023-09-15 15:30:00,694.78,695.2,692.98,693.13,13193.0,684.8854,685.2994,683.111,683.2589,13193.0
2023-09-18 09:30:00,694.0,696.75,692.32,694.32,5226.0,684.1165,686.8273,682.4604,684.4319,5226.0
2023-09-18 10:00:00,695.05,695.38,692.84,695.1,7604.0,685.1516,685.4769,682.973,685.2008,7604.0
2023-09-18 10:30:00,695.71,697.46,694.75,697.46,3649.0,685.8022,687.5272,684.8558,687.5272,3649.0
2023-09-18 11:00:00,696.17,697.08,694.82,695.02,7454.0,686.2556,687.1526,684.9248,685.122,7454.0
2023-09-18 11:30:00,695.31,696.83,694.71,695.97,3286.0,685.4078,686.9062,684.8164,686.0585,3286.0
2023-09-18 12:00:00,696.27,696.29,695.17,695.59,4508.0,686.3542,686.3739,685.2698,685.6839,4508.0
2023-09-18 12:30:00,696.05,696.76,696.05,696.69,3212.0,686.1373,686.8372,686.1373,686.7682,3212.0
2023-09-18 13:00:00,695.92,696.76,695.33,696.41,3719.0,686.0092,686.8372,685.4276,686.4922,3719.0
2023-09-18 13:30:00,696.49,697.95,696.48,696.99,4969.0,686.571,688.0103,686.5612,687.0639,4969.0
2023-09-18 14:00:00,697.25,697.26,695.99,696.0,2646.0,687.3202,687.3301,686.0782,686.088,2646.0
2023-09-18 14:30:00,695.56,696.44,695.44,695.86,5573.0,685.6543,686.5218,685.536,685.95,5573.0
2023-09-18 15:00:00,695.68,696.14,694.44,695.45,4161.0,685.7726,686.226,684.5502,685.5459,4161.0
2023-09-18 15:30:00,695.46,695.84,692.85,693.81,20447.0,685.5557,685.9303,682.9829,683.9292,20447.0
2023-09-19 09:30:00,692.38,693.14,688.55,689.07,10081.0,682.5196,683.2688,678.7441,679.2567,10081.0
2023-09-19 10:00:00,689.42,691.63,689.05,691.5,2795.0,679.6017,681.7803,679.237,681.6521,2795.0
2023-09-19 10:30:00,691.98,693.51,691.05,692.85,1128.0,682.1253,683.6335,681.2085,682.9829,1128.0
2023-09-19 11:00:00,693.38,694.25,692.61,694.25,2504.0,683.5053,684.3629,682.7463,684.3629,2504.0
2023-09-19 11:30:00,692.97,693.15,692.35,692.81,2406.0,683.1012,683.2786,682.49,682.9435,2406.0
2023-09-19 12:00:00,692.79,692.79,690.46,690.74,4176.0,682.9237,682.9237,680.6269,680.9029,4176.0
2023-09-19 12:30:00,690.37,690.37,687.67,688.18,3555.0,680.5382,680.5382,677.8767,678.3794,3555.0
2023-09-19 13:00:00,688.1,688.23,687.32,687.32,1482.0,678.3005,678.4287,677.5316,677.5316,1482.0
2023-09-19 13:30:00,688.02,690.88,687.95,690.58,2128.0,678.2217,681.0409,678.1527,680.7452,2128.0
2023-09-19 14:00:00,690.58,690.73,690.02,690.02,2813.0,680.7452,680.8931,680.1932,680.1932,2813.0
2023-09-19 14:30:00,690.26,691.89,690.01,691.59,3105.0,680.4298,682.0366,680.1833,681.7408,3105.0
2023-09-19 15:00:00,691.59,692.89,690.5,692.85,4693.0,681.7408,683.0223,680.6664,682.9829,4693.0
2023-09-19 15:30:00,692.12,693.44,690.95,691.32,6004.0,682.2633,683.5645,681.1099,681.4747,6004.0
2023-09-20 09:30:00,693.17,698.25,693.02,698.17,2529.0,683.2983,688.306,683.1505,688.2271,2529.0
2023-09-20 10:00:00,697.87,700.06,693.75,694.79,4864.0,687.9314,690.0902,683.8701,684.8953,4864.0
2023-09-20 10:30:00,693.9,695.22,693.74,693.77,1324.0,684.0179,685.3191,683.8602,683.8898,1324.0
2023-09-20 11:00:00,695.11,696.78,694.33,694.43,4891.0,685.2107,686.8569,684.4418,684.5404,4891.0
2023-09-20 11:30:00,694.48,696.36,694.44,695.78,2396.0,684.5897,686.4429,684.5502,685.8712,2396.0
2023-09-20 12:00:00,696.48,696.79,696.26,696.79,1415.0,686.5612,686.8668,686.3443,686.8668,1415.0
2023-09-20 12:30:00,696.97,697.32,695.78,696.44,2716.0,687.0442,687.3892,685.8712,686.5218,2716.0
2023-09-20 13:00:00,695.06,695.6,694.76,695.05,1506.0,685.1614,685.6937,684.8657,685.1516,1506.0
2023-09-20 13:30:00,694.74,694.74,692.94,693.93,2201.0,684.846,684.846,683.0716,684.0475,2201.0
2023-09-20 14:00:00,692.63,693.07,690.17,693.07,1847.0,682.766,683.1998,680.341,683.1998,1847.0
2023-09-20 14:30:00,692.72,693.6,690.33,690.84,5334.0,682.8547,683.7222,680.4988,681.0015,5334.0
2023-09-20 15:00:00,690.89,691.06,688.25,688.93,3477.0,681.0508,681.2184,678.4484,679.1187,3477.0
2023-09-20 15:30:00,688.58,688.71,683.83,684.99,12321.0,678.7737,678.9018,674.0913,675.2348,12321.0
2023-09-21 09:30:00,683.23,683.23,678.63,678.63,6561.0,673.4999,673.4999,668.9654,668.9654,6561.0
2023-09-21 10:00:00,680.0,684.37,678.99,683.17,15392.0,670.3159,674.6236,669.3203,673.4407,15392.0
2023-09-21 10:30:00,682.97,684.51,682.15,682.16,2057.0,673.2436,674.7617,672.4353,672.4451,2057.0
2023-09-21 11:00:00,681.71,682.82,681.14,682.7,1811.0,672.0015,673.0957,671.4396,672.9774,1811.0
2023-09-21 11:30:00,682.55,688.85,682.55,687.9,17168.0,672.8296,679.0398,672.8296,678.1034,17168.0
2023-09-21 12:00:00,687.68,688.91,686.67,688.57,7629.0,677.8865,679.099,676.8909,678.7638,7629.0
2023-09-21 12:30:00,687.63,688.42,686.57,686.6,4122.0,677.8372,678.616,676.7923,676.8219,4122.0
2023-09-21 13:00:00,685.92,687.88,685.92,687.88,3194.0,676.1516,678.0837,676.1516,678.0837,3194.0
2023-09-21 13:30:00,687.96,689.57,687.59,689.14,2521.0,678.1625,679.7496,677.7978,679.3257,2521.0
2023-09-21 14:00:00,689.01,690.22,688.55,689.67,5472.0,679.1976,680.3903,678.7441,679.8482,5472.0
2023-09-21 14:30:00,689.55,690.58,688.75,689.98,7907.0,679.7299,680.7452,678.9413,680.1538,7907.0
2023-09-21 15:00:00,689.63,690.11,686.95,686.95,7505.0,679.8087,680.2819,677.1669,677.1669,7505.0
2023-09-21 15:30:00,687.27,687.74,682.37,682.48,32754.0,677.4823,677.9457,672.6521,672.7606,32754.0
2023-09-22 09:30:00,681.57,688.47,681.57,688.0,2963.0,671.8635,678.6653,671.8635,678.202,2963.0
2023-09-22 10:00:00,687.63,689.53,685.59,686.76,6213.0,677.8372,679.7102,675.8263,676.9796,6213.0
2023-09-22 10:30:00,687.56,688.95,686.31,687.79,2045.0,677.7682,679.1384,676.536,677.9949,2045.0
2023-09-22 11:00:00,688.66,688.77,687.06,687.53,2451.0,678.8526,678.961,677.2753,677.7386,2451.0
2023-09-22 11:30:00,688.31,688.31,684.22,684.22,2082.0,678.5075,678.5075,674.4758,674.4758,2082.0
2023-09-22 12:00:00,684.26,684.26,682.57,683.94,2880.0,674.5152,674.5152,672.8493,674.1998,2880.0
2023-09-22 12:30:00,684.21,684.97,684.01,684.79,819.0,674.4659,675.2151,674.2688,675.0377,819.0
2023-09-22 13:00:00,684.23,685.67,684.09,684.23,1923.0,674.4856,675.9051,674.3476,674.4856,1923.0
2023-09-22 13:30:00,684.8,684.94,683.13,683.36,1074.0,675.0475,675.1855,673.4013,673.628,1074.0
2023-09-22 14:00:00,683.47,683.64,681.54,682.07,2120.0,673.7365,673.904,671.834,672.3564,2120.0
2023-09-22 14:30:00,681.51,681.76,680.67,680.67,1587.0,671.8044,672.0508,670.9763,670.9763,1587.0
2023-09-22 15:00:00,681.25,684.35,681.23,683.36,2026.0,671.5481,674.6039,671.5284,673.628,2026.0
2023-09-22 15:30:00,683.15,683.15,680.13,681.6,14174.0,673.421,673.421,670.444,671.8931,14174.0
2023-09-25 09:30:00,680.42,686.7,680.42,686.02,12849.0,670.7299,676.9205,670.7299,676.2502,12849.0
2023-09-25 10:00:00,685.32,689.08,684.51,689.08,4749.0,675.5601,679.2666,674.7617,679.2666,4749.0
2023-09-25 10:30:00,688.2,689.04,685.35,688.31,4293.0,678.3991,679.2271,675.5897,678.5075,4293.0
2023-09-25 11:00:00,687.79,691.95,687.43,691.47,4501.0,677.9949,682.0957,677.6401,681.6225,4501.0
2023-09-25 11:30:00,691.41,692.12,689.31,690.74,2806.0,681.5634,682.2633,679.4933,680.9029,2806.0
2023-09-25 12:00:00,691.05,691.98,690.51,690.55,5587.0,681.2085,682.1253,680.6762,680.7156,5587.0
2023-09-25 12:30:00,690.69,691.45,690.32,691.0,3239.0,680.8536,681.6028,680.4889,681.1592,3239.0
2023-09-25 13:00:00,691.25,692.01,689.41,689.41,2000.0,681.4057,682.1548,679.5919,679.5919,2000.0
2023-09-25 13:30:00,689.4,690.67,688.72,690.14,2111.0,679.582,680.8339,678.9117,680.3115,2111.0
2023-09-25 14:00:00,690.27,690.92,689.37,689.96,2328.0,680.4396,681.0804,679.5524,680.134,2328.0
2023-09-25 14:30:00,689.96,690.91,689.96,690.17,1799.0,680.134,681.0705,680.134,680.341,1799.0
2023-09-25 15:00:00,689.72,691.34,689.65,690.79,3615.0,679.8975,681.4944,679.8285,680.9522,3615.0
2023-09-25 15:30:00,690.63,691.77,689.22,689.89,17343.0,680.7945,681.9183,679.4046,680.065,17343.0
2023-09-26 09:30:00,689.68,691.39,687.02,687.02,2048.0,679.858,681.5437,677.2359,677.2359,2048.0
2023-09-26 10:00:00,688.62,691.14,687.05,689.86,7790.0,678.8131,681.2972,677.2655,680.0355,7790.0
2023-09-26 10:30:00,689.52,691.99,689.03,691.33,2800.0,679.7003,682.1351,679.2173,681.4845,2800.0
2023-09-26 11:00:00,692.42,693.97,691.54,692.79,5126.0,682.559,684.0869,681.6915,682.9237,5126.0
2023-09-26 11:30:00,692.76,692.76,690.44,691.51,5331.0,682.8942,682.8942,680.6072,681.662,5331.0
2023-09-26 12:00:00,690.71,690.71,689.78,690.09,3903.0,680.8734,680.8734,679.9566,680.2622,3903.0
2023-09-26 12:30:00,689.14,690.21,688.83,689.78,7358.0,679.3257,680.3805,679.0201,679.9566,7358.0
2023-09-26 13:00:00,689.19,691.33,688.85,690.95,4383.0,679.375,681.4845,679.0398,681.1099,4383.0
2023-09-26 13:30:00,691.14,691.14,689.23,689.55,3032.0,681.2972,681.2972,679.4144,679.7299,3032.0
2023-09-26 14:00:00,689.32,689.53,688.19,688.43,7895.0,679.5032,679.7102,678.3892,678.6258,7895.0
2023-09-26 14:30:00,688.4,688.95,687.44,688.76,4870.0,678.5963,679.1384,677.6499,678.9511,4870.0
2023-09-26 15:00:00,688.58,688.58,686.59,686.94,8978.0,678.7737,678.7737,676.812,677.157,8978.0
2023-09-26 15:30:00,686.99,687.1,684.88,685.76,19219.0,677.2063,677.3148,675.1264,675.9939,19219.0
2023-09-27 09:30:00,690.88,693.66,687.43,692.22,5469.0,681.0409,683.7813,677.6401,682.3619,5469.0
2023-09-27 10:00:00,693.24,697.15,691.02,696.63,9356.0,683.3673,687.2216,681.1789,686.7091,9356.0
2023-09-27 10:30:00,696.54,698.91,693.56,694.1,9200.0,686.6203,688.9566,683.6828,684.2151,9200.0
2023-09-27 11:00:00,694.1,697.53,694.1,697.31,7000.0,684.2151,687.5962,684.2151,687.3794,7000.0
2023-09-27 11:30:00,696.99,697.74,695.7,696.55,7472.0,687.0639,687.8032,685.7923,686.6302,7472.0
2023-09-27 12:00:00,696.3,696.67,693.89,694.1,9822.0,686.3838,686.7485,684.0081,684.2151,9822.0
2023-09-27 12:30:00,694.08,695.61,693.96,694.45,2484.0,684.1954,685.7036,684.0771,684.5601,2484.0
2023-09-27 13:00:00,695.04,696.68,693.93,693.94,3240.0,685.1417,686.7583,684.0475,684.0574,3240.0
2023-09-27 13:30:00,694.0,695.77,693.71,695.69,3401.0,684.1165,685.8613,683.8306,685.7824,3401.0
2023-09-27 14:00:00,695.66,696.6,694.54,696.6,2265.0,685.7529,686.6795,684.6488,686.6795,2265.0
2023-09-27 14:30:00,697.68,699.09,695.73,698.25,4740.0,687.7441,689.134,685.8219,688.306,4740.0
2023-09-27 15:00:00,698.06,700.89,697.82,700.27,4595.0,688.1187,690.9084,687.8821,690.2972,4595.0
2023-09-27 15:30:00,700.33,700.97,698.44,700.32,19600.0,690.3564,690.9872,688.4933,690.3465,19600.0
2023-09-28 09:30:00,702.15,707.19,699.55,703.58,5236.0,692.1504,697.1187,689.5875,693.5601,5236.0
2023-09-28 10:00:00,703.25,703.41,699.7,701.23,3840.0,693.2348,693.3925,689.7353,691.2435,3840.0
2023-09-28 10:30:00,700.4,700.81,698.57,700.29,3201.0,690.4254,690.8295,688.6214,690.3169,3201.0
2023-09-28 11:00:00,700.76,705.84,699.32,705.84,6470.0,690.7802,695.7879,689.3607,695.7879,6470.0
2023-09-28 11:30:00,705.91,706.42,704.3,704.3,1200.0,695.8569,696.3596,694.2698,694.2698,1200.0
2023-09-28 12:00:00,705.7,705.7,703.19,704.63,4528.0,695.6499,695.6499,693.1756,694.5951,4528.0
2023-09-28 12:30:00,704.86,705.51,702.41,704.35,5987.0,694.8218,695.4626,692.4067,694.3191,5987.0
2023-09-28 13:00:00,704.4,704.4,702.8,703.25,2150.0,694.3684,694.3684,692.7912,693.2348,2150.0
2023-09-28 13:30:00,702.53,702.53,699.17,700.71,5150.0,692.525,692.525,689.2129,690.7309,5150.0
2023-09-28 14:00:00,700.13,701.92,700.05,701.73,3274.0,690.1592,691.9237,690.0803,691.7364,3274.0
2023-09-28 14:30:00,701.54,702.35,698.57,699.52,11640.0,691.5491,692.3476,688.6214,689.5579,11640.0
2023-09-28 15:00:00,699.64,702.51,699.53,702.01,10035.0,689.6762,692.5053,689.5678,692.0124,10035.0
2023-09-28 15:30:00,701.75,701.88,697.37,698.84,44201.0,691.7561,691.8843,687.4385,688.8876,44201.0
2023-09-29 09:30:00,701.38,703.68,694.14,698.69,5664.0,691.3914,693.6586,684.2545,688.7397,5664.0
2023-09-29 10:00:00,698.69,698.69,693.02,694.66,3599.0,688.7397,688.7397,683.1505,684.7671,3599.0
2023-09-29 10:30:00,695.35,698.78,694.64,697.87,4932.0,685.4473,688.8284,684.7474,687.9314,4932.0
2023-09-29 11:00:00,698.12,700.0,696.49,699.0,5725.0,688.1778,690.0311,686.571,689.0453,5725.0
2023-09-29 11:30:00,696.75,697.81,696.43,697.46,1918.0,686.8273,687.8722,686.5119,687.5272,1918.0
2023-09-29 12:00:00,695.84,696.2,695.18,696.2,1000.0,685.9303,686.2852,685.2797,686.2852,1000.0
2023-09-29 12:30:00,695.95,695.96,692.13,692.46,2100.0,686.0387,686.0486,682.2731,682.5984,2100.0
2023-09-29 13:00:00,692.46,692.46,689.65,691.05,2833.0,682.5984,682.5984,679.8285,681.2085,2833.0
2023-09-29 13:30:00,690.97,693.57,689.67,692.0,6700.0,681.1297,683.6926,679.8482,682.145,6700.0
2023-09-29 14:00:00,692.0,693.81,691.94,692.26,3031.0,682.145,683.9292,682.0858,682.4013,3031.0
2023-09-29 14:30:00,691.61,694.49,691.52,694.23,3026.0,681.7605,684.5995,681.6718,684.3432,3026.0
2023-09-29 15:00:00,694.0,694.0,692.98,693.75,2736.0,684.1165,684.1165,683.111,683.8701,2736.0
2023-09-29 15:30:00,693.38,693.77,691.7,692.21,24089.0,683.5053,683.8898,681.8493,682.352,24089.0
2023-10-02 09:30:00,693.15,696.83,693.15,694.17,6592.0,683.2786,686.9062,683.2786,684.2841,6592.0
2023-10-02 10:00:00,693.76,699.21,693.76,697.01,7074.0,683.8799,689.2523,683.8799,687.0836,7074.0
2023-10-02 10:30:00,696.86,697.36,693.74,695.44,2984.0,686.9358,687.4287,683.8602,685.536,2984.0
2023-10-02 11:00:00,696.97,700.13,696.02,700.13,6057.0,687.0442,690.1592,686.1077,690.1592,6057.0
2023-10-02 11:30:00,700.14,701.21,698.21,699.61,13165.0,690.1691,691.2238,688.2665,689.6466,13165.0
2023-10-02 12:00:00,699.95,700.09,696.32,697.36,5557.0,689.9818,690.1198,686.4035,687.4287,5557.0
2023-10-02 12:30:00,697.65,697.65,693.48,694.18,5022.0,687.7145,687.7145,683.6039,684.2939,5022.0
2023-10-02 13:00:00,694.53,696.42,692.21,695.91,6819.0,684.639,686.502,682.352,685.9993,6819.0
2023-10-02 13:30:00,696.92,697.73,696.14,696.14,6528.0,686.9949,687.7934,686.226,686.226,6528.0
2023-10-02 14:00:00,695.83,698.02,695.82,696.74,4915.0,685.9204,688.0793,685.9106,686.8175,4915.0
2023-10-02 14:30:00,696.68,697.16,695.92,696.43,7329.0,686.7583,687.2315,686.0092,686.5119,7329.0
2023-10-02 15:00:00,696.15,696.15,693.04,693.89,8872.0,686.2359,686.2359,683.1702,684.0081,8872.0
2023-10-02 15:30:00,693.9,695.51,693.69,694.37,25067.0,684.0179,685.605,683.8109,684.4812,25067.0
2023-10-03 09:30:00,695.0,701.65,694.6,701.32,16481.0,685.1023,691.6576,684.708,691.3323,16481.0
2023-10-03 10:00:00,699.85,701.0,690.43,691.46,14243.0,689.8832,691.0168,680.5973,681.6127,14243.0
2023-10-03 10:30:00,691.26,691.26,686.91,687.07,6402.0,681.4155,681.4155,677.1275,677.2852,6402.0
2023-10-03 11:00:00,687.05,687.7,684.91,684.92,5654.0,677.2655,677.9062,675.156,675.1658,5654.0
2023-10-03 11:30:00,684.92,687.57,683.8,686.71,11430.0,675.1658,677.7781,674.0618,676.9303,11430.0
2023-10-03 12:00:00,687.9,690.85,687.52,690.85,17650.0,678.1034,681.0114,677.7288,681.0114,17650.0
2023-10-03 12:30:00,689.57,689.97,688.78,689.89,2045.0,679.7496,680.1439,678.9708,680.065,2045.0
2023-10-03 13:00:00,689.27,689.96,688.5,688.5,1916.0,679.4539,680.134,678.6948,678.6948,1916.0
2023-10-03 13:30:00,688.38,688.38,686.71,686.72,3629.0,678.5765,678.5765,676.9303,676.9402,3629.0
2023-10-03 14:00:00,686.25,686.65,685.12,685.78,4139.0,676.4769,676.8712,675.363,676.0136,4139.0
2023-10-03 14:30:00,685.52,686.7,685.51,686.7,6066.0,675.7573,676.9205,675.7474,676.9205,6066.0
2023-10-03 15:00:00,685.93,686.97,684.93,685.57,6282.0,676.1614,677.1866,675.1757,675.8066,6282.0
2023-10-03 15:30:00,685.39,688.83,684.83,687.65,39455.0,675.6291,679.0201,675.0771,677.8569,39455.0
2023-10-04 09:30:00,688.64,689.46,686.48,689.32,2881.0,678.8328,679.6412,676.7036,679.5032,2881.0
2023-10-04 10:00:00,687.19,688.46,685.01,685.01,4913.0,677.4035,678.6554,675.2545,675.2545,4913.0
2023-10-04 10:30:00,685.58,686.85,685.58,685.86,2131.0,675.8164,677.0683,675.8164,676.0924,2131.0
2023-10-04 11:00:00,685.76,690.77,684.68,690.75,8006.0,675.9939,680.9325,674.9292,680.9128,8006.0
2023-10-04 11:30:00,690.73,695.04,690.02,695.04,6589.0,680.8931,685.1417,680.1932,685.1417,6589.0
2023-10-04 12:00:00,695.1,695.1,693.08,694.31,4944.0,685.2008,685.2008,683.2096,684.4221,4944.0
2023-10-04 12:30:00,694.93,696.91,694.5,696.91,2456.0,685.0333,686.9851,684.6094,686.9851,2456.0
2023-10-04 13:00:00,697.0,698.63,696.25,696.3,5433.0,687.0738,688.6806,686.3345,686.3838,5433.0
2023-10-04 13:30:00,696.23,697.1,695.62,695.66,4075.0,686.3147,687.1724,685.7134,685.7529,4075.0
2023-10-04 14:00:00,695.4,696.53,694.72,694.9,2715.0,685.4966,686.6105,684.8263,685.0037,2715.0
2023-10-04 14:30:00,694.27,695.7,693.83,695.64,1761.0,684.3827,685.7923,683.9489,685.7331,1761.0
2023-10-04 15:00:00,695.99,698.86,695.92,698.01,6217.0,686.0782,688.9073,686.0092,688.0694,6217.0
2023-10-04 15:30:00,698.41,699.88,697.79,698.8,15489.0,688.4637,689.9128,687.8525,688.8481,15489.0
2023-10-05 09:30:00,699.97,700.0,694.21,695.76,2630.0,690.0015,690.0311,684.3235,685.8514,2630.0
2023-10-05 10:00:00,697.14,698.38,694.91,698.38,4428.0,687.2118,688.4341,685.0135,688.4341,4428.0
2023-10-05 10:30:00,697.44,697.75,693.5,693.64,1624.0,687.5075,687.8131,683.6236,683.7616,1624.0
2023-10-05 11:00:00,693.53,694.71,693.02,694.06,2455.0,683.6532,684.8164,683.1505,684.1757,2455.0
2023-10-05 11:30:00,694.53,695.66,694.53,695.36,1800.0,684.639,685.7529,684.639,685.4571,1800.0
2023-10-05 12:00:00,695.01,696.2,695.0,696.2,1528.0,685.1121,686.2852,685.1023,686.2852,1528.0
2023-10-05 12:30:00,697.29,697.6,695.48,696.34,6244.0,687.3597,687.6652,685.5754,686.4232,6244.0
2023-10-05 13:00:00,695.44,696.91,695.41,696.91,1732.0,685.536,686.9851,685.5064,686.9851,1732.0
2023-10-05 13:30:00,697.45,698.54,696.31,698.54,1753.0,687.5174,688.5918,686.3936,688.5918,1753.0
2023-10-05 14:00:00,699.06,700.22,698.78,699.8,5008.0,689.1044,690.2479,688.8284,689.8339,5008.0
2023-10-05 14:30:00,700.81,701.83,700.59,701.34,4809.0,690.8295,691.835,690.6127,691.352,4809.0
2023-10-05 15:00:00,701.34,702.97,700.74,702.76,5488.0,691.352,692.9588,690.7605,692.7518,5488.0
2023-10-05 15:30:00,703.14,705.03,702.28,702.33,35687.0,693.1263,694.9894,692.2786,692.3279,35687.0
2023-10-06 09:30:00,700.73,705.9,700.73,703.57,2594.0,690.7507,695.847,690.7507,693.5502,2594.0
2023-10-06 10:00:00,704.04,704.04,700.41,703.97,8156.0,694.0135,694.0135,690.4352,693.9445,8156.0
2023-10-06 10:30:00,705.16,709.58,705.13,707.73,8355.0,695.1176,699.4746,695.088,697.651,8355.0
2023-10-06 11:00:00,707.89,713.43,707.59,712.59,6748.0,697.8087,703.2698,697.513,702.4418,6748.0
2023-10-06 11:30:00,712.83,718.1,712.82,717.75,3936.0,702.6783,707.8733,702.6685,707.5283,3936.0
2023-10-06 12:00:00,717.74,719.31,716.68,719.14,4479.0,707.5184,709.0661,706.4735,708.8985,4479.0
2023-10-06 12:30:00,718.95,719.26,717.01,717.01,4802.0,708.7112,709.0168,706.7988,706.7988,4802.0
2023-10-06 13:00:00,717.27,719.78,717.25,719.61,3858.0,707.0551,709.5294,707.0354,709.3618,3858.0
2023-10-06 13:30:00,719.71,720.97,718.64,720.97,7332.0,709.4604,710.7024,708.4056,710.7024,7332.0
2023-10-06 14:00:00,720.64,722.1,719.54,721.74,4768.0,710.3771,711.8163,709.2928,711.4615,4768.0
2023-10-06 14:30:00,722.03,722.52,721.41,721.83,3748.0,711.7473,712.2303,711.1362,711.5502,3748.0
2023-10-06 15:00:00,721.57,721.75,719.47,721.73,5865.0,711.2939,711.4713,709.2238,711.4516,5865.0
2023-10-06 15:30:00,721.92,722.39,716.08,716.13,31892.0,711.6389,712.1022,705.8821,705.9313,31892.0
2023-10-09 09:30:00,716.32,724.21,714.92,717.18,14426.0,706.1186,713.8963,704.7386,706.9664,14426.0
2023-10-09 10:00:00,717.18,721.91,717.18,721.19,9990.0,706.9664,711.629,706.9664,710.9193,9990.0
2023-10-09 10:30:00,721.69,721.93,718.75,720.97,10936.0,711.4122,711.6487,708.514,710.7024,10936.0
2023-10-09 11:00:00,720.98,721.59,719.06,720.0,6352.0,710.7123,711.3136,708.8196,709.7462,6352.0
2023-10-09 11:30:00,720.6,722.59,720.0,722.59,4249.0,710.3377,712.2993,709.7462,712.2993,4249.0
2023-10-09 12:00:00,722.46,724.9,721.86,723.94,4338.0,712.1712,714.5764,711.5797,713.6301,4338.0
2023-10-09 12:30:00,724.68,724.88,723.54,724.11,4950.0,714.3596,714.5567,713.2358,713.7977,4950.0
2023-10-09 13:00:00,724.57,725.52,723.6,724.19,4033.0,714.2511,715.1876,713.295,713.8766,4033.0
2023-10-09 13:30:00,724.19,725.72,724.18,725.72,4373.0,713.8766,715.3848,713.8667,715.3848,4373.0
2023-10-09 14:00:00,726.1,726.86,724.37,725.13,5782.0,715.7594,716.5085,714.054,714.8032,5782.0
2023-10-09 14:30:00,725.32,725.36,724.44,725.2,2602.0,714.9905,715.0299,714.123,714.8722,2602.0
2023-10-09 15:00:00,724.38,727.01,724.38,726.61,5033.0,714.0639,716.6564,714.0639,716.2621,5033.0
2023-10-09 15:30:00,726.29,727.28,725.38,726.07,25764.0,715.9467,716.9226,715.0496,715.7298,25764.0
2023-10-10 09:30:00,725.91,726.12,713.91,717.96,24566.0,715.5721,715.7791,703.743,707.7353,24566.0
2023-10-10 10:00:00,718.74,722.1,714.39,717.12,18394.0,708.5042,711.8163,704.2161,706.9072,18394.0
2023-10-10 10:30:00,717.36,719.29,715.43,717.06,22191.0,707.1438,709.0463,705.2413,706.8481,22191.0
2023-10-10 11:00:00,717.58,721.99,716.68,721.97,16122.0,707.3607,711.7079,706.4735,711.6882,16122.0
2023-10-10 11:30:00,722.04,722.52,719.67,720.69,5487.0,711.7572,712.2303,709.4209,710.4264,5487.0
2023-10-10 12:00:00,720.73,722.02,720.07,721.68,7991.0,710.4658,711.7375,709.8152,711.4023,7991.0
2023-10-10 12:30:00,721.15,721.19,717.2,718.59,9018.0,710.8799,710.9193,706.9861,708.3563,9018.0
2023-10-10 13:00:00,718.1,718.1,714.93,714.93,4384.0,707.8733,707.8733,704.7484,704.7484,4384.0
2023-10-10 13:30:00,715.2,715.2,712.46,713.45,4614.0,705.0146,705.0146,702.3136,703.2895,4614.0
2023-10-10 14:00:00,713.68,714.61,712.56,714.14,11084.0,703.5162,704.433,702.4122,703.9697,11084.0
2023-10-10 14:30:00,713.23,714.62,711.43,711.43,4325.0,703.0726,704.4428,701.2983,701.2983,4325.0
2023-10-10 15:00:00,711.53,713.31,711.53,712.12,5436.0,701.3969,703.1515,701.3969,701.9785,5436.0
2023-10-10 15:30:00,711.97,713.72,710.5,710.87,27584.0,701.8306,703.5557,700.3815,700.7463,27584.0
2023-10-11 09:30:00,709.09,712.39,706.44,707.51,12772.0,698.9916,702.2446,696.3793,697.4341,12772.0
2023-10-11 10:00:00,709.06,714.12,709.06,713.22,11206.0,698.962,703.95,698.962,703.0628,11206.0
2023-10-11 10:30:00,712.05,715.39,712.04,715.34,3909.0,701.9094,705.2019,701.8996,705.1526,3909.0
2023-10-11 11:00:00,715.52,716.54,713.06,713.58,11963.0,705.33,706.3355,702.9051,703.4177,11963.0
2023-10-11 11:30:00,713.59,714.04,711.5,712.55,4651.0,703.4275,703.8711,701.3673,702.4023,4651.0
2023-10-11 12:00:00,712.57,712.75,710.48,710.48,2953.0,702.422,702.5995,700.3618,700.3618,2953.0
2023-10-11 12:30:00,710.41,711.0,709.51,710.07,2057.0,700.2928,700.8744,699.4056,699.9576,2057.0
2023-10-11 13:00:00,710.49,711.33,709.37,709.71,2508.0,700.3717,701.1997,699.2676,699.6028,2508.0
2023-10-11 13:30:00,710.03,711.37,709.29,710.36,4263.0,699.9182,701.2391,699.1888,700.2435,4263.0
2023-10-11 14:00:00,710.98,710.98,709.04,709.78,4227.0,700.8547,700.8547,698.9423,699.6718,4227.0
2023-10-11 14:30:00,710.01,711.15,708.79,708.94,6773.0,699.8985,701.0223,698.6959,698.8437,6773.0
2023-10-11 15:00:00,709.31,711.6,708.85,711.6,7231.0,699.2085,701.4659,698.755,701.4659,7231.0
2023-10-11 15:30:00,711.93,714.58,711.6,714.58,29140.0,701.7912,704.4034,701.4659,704.4034,29140.0
2023-10-12 09:30:00,726.89,738.27,726.02,735.05,29954.0,716.5381,727.756,715.6805,724.5819,29954.0
2023-10-12 10:00:00,733.48,740.58,731.6,739.5,32007.0,723.0343,730.0331,721.181,728.9685,32007.0
2023-10-12 10:30:00,738.85,740.46,735.03,736.73,9023.0,728.3278,729.9149,724.5622,726.238,9023.0
2023-10-12 11:00:00,736.15,738.37,735.0,737.71,4338.0,725.6662,727.8546,724.5326,727.204,4338.0
2023-10-12 11:30:00,738.14,742.92,738.14,742.87,9853.0,727.6279,732.3398,727.6279,732.2905,9853.0
2023-10-12 12:00:00,744.25,745.17,741.4,745.17,8127.0,733.6509,734.5578,730.8415,734.5578,8127.0
2023-10-12 12:30:00,744.96,744.96,743.1,743.22,8412.0,734.3508,734.3508,732.5173,732.6355,8412.0
2023-10-12 13:00:00,743.21,743.49,738.21,738.21,16832.0,732.6257,732.9017,727.6969,727.6969,16832.0
2023-10-12 13:30:00,737.25,739.23,736.11,736.11,4000.0,726.7506,728.7024,725.6268,725.6268,4000.0
2023-10-12 14:00:00,736.23,736.23,730.88,732.16,14628.0,725.7451,725.7451,720.4713,721.7331,14628.0
2023-10-12 14:30:00,732.49,735.62,732.36,735.56,6903.0,722.0584,725.1438,721.9302,725.0846,6903.0
2023-10-12 15:00:00,735.97,737.95,735.49,736.54,7862.0,725.4888,727.4406,725.0156,726.0507,7862.0
2023-10-12 15:30:00,736.75,736.75,734.77,735.54,23521.0,726.2577,726.2577,724.3059,725.0649,23521.0
2023-10-13 09:30:00,738.09,740.18,736.45,738.79,7036.0,727.5786,729.6388,725.962,728.2686,7036.0
2023-10-13 10:00:00,738.19,738.19,731.91,734.9,6558.0,727.6772,727.6772,721.4866,724.434,6558.0
2023-10-13 10:30:00,734.96,736.91,730.29,730.71,5513.0,724.4932,726.4154,719.8897,720.3037,5513.0
2023-10-13 11:00:00,730.49,730.53,727.95,729.81,8152.0,720.0868,720.1263,717.583,719.4165,8152.0
2023-10-13 11:30:00,729.71,732.25,729.66,732.25,10220.0,719.3179,721.8218,719.2687,721.8218,10220.0
2023-10-13 12:00:00,732.05,736.42,731.68,736.39,7561.0,721.6246,725.9324,721.2599,725.9028,7561.0
2023-10-13 12:30:00,736.26,737.16,735.41,736.63,5510.0,725.7747,726.6618,724.9368,726.1394,5510.0
2023-10-13 13:00:00,736.14,736.4,733.41,733.77,14810.0,725.6564,725.9127,722.9653,723.3201,14810.0
2023-10-13 13:30:00,732.82,734.04,731.3,733.77,6428.0,722.3837,723.5863,720.8853,723.3201,6428.0
2023-10-13 14:00:00,734.0,734.58,733.41,733.74,6702.0,723.5469,724.1186,722.9653,723.2906,6702.0
2023-10-13 14:30:00,734.28,734.79,730.85,731.34,5376.0,723.8229,724.3256,720.4417,720.9247,5376.0
2023-10-13 15:00:00,731.8,733.52,731.23,731.42,4597.0,721.3782,723.0737,720.8163,721.0036,4597.0
2023-10-13 15:30:00,731.4,732.4,729.87,731.46,29089.0,720.9839,721.9696,719.4757,721.043,29089.0
2023-10-16 09:30:00,737.15,741.61,734.4,734.74,4956.0,726.652,731.0485,723.9412,724.2763,4956.0
2023-10-16 10:00:00,735.14,735.33,732.93,733.52,3961.0,724.6706,724.8579,722.4921,723.0737,3961.0
2023-10-16 10:30:00,733.5,736.07,733.5,735.71,3314.0,723.054,725.5874,723.054,725.2325,3314.0
2023-10-16 11:00:00,736.28,736.88,733.0,733.45,4023.0,725.7944,726.3858,722.5611,723.0047,4023.0
2023-10-16 11:30:00,733.31,733.71,730.82,731.57,4472.0,722.8667,723.261,720.4121,721.1515,4472.0
2023-10-16 12:00:00,731.41,731.41,728.39,728.39,2473.0,720.9937,720.9937,718.0167,718.0167,2473.0
2023-10-16 12:30:00,728.5,728.52,727.26,728.36,1792.0,718.1252,718.1449,716.9028,717.9872,1792.0
2023-10-16 13:00:00,729.32,729.32,723.84,726.49,2644.0,718.9335,718.9335,713.5315,716.1438,2644.0
2023-10-16 13:30:00,725.56,727.97,725.56,727.27,1440.0,715.227,717.6027,715.227,716.9127,1440.0
2023-10-16 14:00:00,727.81,727.81,726.28,726.92,1029.0,717.445,717.445,715.9368,716.5677,1029.0
2023-10-16 14:30:00,726.94,729.77,726.93,729.77,1950.0,716.5874,719.3771,716.5775,719.3771,1950.0
2023-10-16 15:00:00,729.77,730.53,729.39,730.26,5449.0,719.3771,720.1263,719.0025,719.8601,5449.0
2023-10-16 15:30:00,729.97,732.66,729.26,731.31,38694.0,719.5742,722.2259,718.8744,720.8952,38694.0
2023-10-17 09:30:00,730.96,734.61,728.43,732.4,3811.0,720.5501,724.1482,718.0562,721.9696,3811.0
2023-10-17 10:00:00,733.05,735.0,729.72,733.19,5148.0,722.6104,724.5326,719.3278,722.7484,5148.0
2023-10-17 10:30:00,733.19,733.75,732.34,732.34,1080.0,722.7484,723.3004,721.9105,721.9105,1080.0
2023-10-17 11:00:00,731.97,735.0,731.76,734.2,2744.0,721.5458,724.5326,721.3388,723.744,2744.0
2023-10-17 11:30:00,733.4,737.15,733.4,736.54,1192.0,722.9554,726.652,722.9554,726.0507,1192.0
2023-10-17 12:00:00,736.53,738.91,735.39,738.31,4099.0,726.0408,728.3869,724.9171,727.7955,4099.0
2023-10-17 12:30:00,738.31,738.31,736.1,736.22,1913.0,727.7955,727.7955,725.6169,725.7352,1913.0
2023-10-17 13:00:00,735.57,736.86,735.32,736.86,2386.0,725.0945,726.3661,724.8481,726.3661,2386.0
2023-10-17 13:30:00,736.35,738.06,735.48,736.5,2429.0,725.8634,727.549,725.0058,726.0112,2429.0
2023-10-17 14:00:00,737.11,737.13,736.19,736.53,1700.0,726.6126,726.6323,725.7057,726.0408,1700.0
2023-10-17 14:30:00,737.57,739.01,736.65,736.99,3029.0,727.066,728.4855,726.1591,726.4943,3029.0
2023-10-17 15:00:00,736.98,738.73,736.64,738.34,2575.0,726.4844,728.2095,726.1493,727.825,2575.0
2023-10-17 15:30:00,738.24,738.54,736.43,738.51,19019.0,727.7265,728.0222,725.9422,727.9926,19019.0
2023-10-18 09:30:00,736.27,736.27,722.91,725.0,5607.0,725.7845,725.7845,712.6148,714.675,5607.0
2023-10-18 10:00:00,725.0,725.0,721.43,722.52,1749.0,714.675,714.675,711.1559,712.2303,1749.0
2023-10-18 10:30:00,722.08,723.52,718.34,721.53,2100.0,711.7966,713.2161,708.1099,711.2544,2100.0
2023-10-18 11:00:00,721.57,722.71,720.99,722.62,1000.0,711.2939,712.4176,710.7221,712.3289,1000.0
2023-10-18 11:30:00,721.66,722.62,720.71,721.86,1605.0,711.3826,712.3289,710.4461,711.5797,1605.0
2023-10-18 12:00:00,721.51,722.29,719.74,720.24,2037.0,711.2347,712.0036,709.4899,709.9828,2037.0
2023-10-18 12:30:00,720.24,722.07,720.01,721.32,3609.0,709.9828,711.7868,709.7561,711.0474,3609.0
2023-10-18 13:00:00,720.76,726.01,720.59,722.29,7100.0,710.4954,715.6706,710.3278,712.0036,7100.0
2023-10-18 13:30:00,721.19,721.19,719.26,720.56,1701.0,710.9193,710.9193,709.0168,710.2983,1701.0
2023-10-18 14:00:00,721.57,721.97,720.67,720.74,800.0,711.2939,711.6882,710.4067,710.4757,800.0
2023-10-18 14:30:00,719.22,720.4,717.58,718.79,3932.0,708.9773,710.1405,707.3607,708.5535,3932.0
2023-10-18 15:00:00,718.02,718.59,715.6,716.56,7864.0,707.7944,708.3563,705.4089,706.3552,7864.0
2023-10-18 15:30:00,716.55,716.85,711.82,712.19,28465.0,706.3454,706.6411,701.6827,702.0475,28465.0
2023-10-19 09:30:00,713.55,713.74,708.42,711.64,6697.0,703.3881,703.5754,698.3311,701.5053,6697.0
2023-10-19 10:00:00,711.31,713.17,709.99,711.04,9542.0,701.18,703.0135,699.8788,700.9138,9542.0
2023-10-19 10:30:00,710.63,712.27,708.78,709.07,3524.0,700.5097,702.1263,698.686,698.9719,3524.0
2023-10-19 11:00:00,709.93,712.5,709.93,712.5,4218.0,699.8196,702.353,699.8196,702.353,4218.0
2023-10-19 11:30:00,712.33,713.14,711.66,712.37,15619.0,702.1855,702.9839,701.525,702.2249,15619.0
2023-10-19 12:00:00,712.01,716.53,712.01,715.76,8854.0,701.87,706.3256,701.87,705.5666,8854.0
2023-10-19 12:30:00,713.27,717.64,709.56,715.87,8393.0,703.1121,707.4198,699.4549,705.675,8393.0
2023-10-19 13:00:00,716.7,718.51,714.45,714.46,3548.0,706.4932,708.2775,704.2753,704.2851,3548.0
2023-10-19 13:30:00,714.94,715.24,710.58,711.28,4969.0,704.7583,705.054,700.4604,701.1504,4969.0
2023-10-19 14:00:00,710.97,711.41,708.21,708.32,3983.0,700.8448,701.2786,698.1241,698.2326,3983.0
2023-10-19 14:30:00,707.83,708.06,705.49,705.87,6410.0,697.7495,697.9763,695.4429,695.8175,6410.0
2023-10-19 15:00:00,705.87,706.0,703.45,703.57,5475.0,695.8175,695.9456,693.4319,693.5502,5475.0
2023-10-19 15:30:00,703.79,704.66,700.92,702.83,26765.0,693.7671,694.6247,690.938,692.8208,26765.0
2023-10-20 09:30:00,704.63,704.63,700.79,702.97,15640.0,694.5951,694.5951,690.8098,692.9588,15640.0
2023-10-20 10:00:00,701.8,703.09,698.2,698.2,5128.0,691.8054,693.0771,688.2567,688.2567,5128.0
2023-10-20 10:30:00,697.8,699.14,695.57,695.74,7184.0,687.8624,689.1833,685.6641,685.8317,7184.0
2023-10-20 11:00:00,695.73,696.43,693.95,695.97,5774.0,685.8219,686.5119,684.0672,686.0585,5774.0
2023-10-20 11:30:00,695.57,697.08,694.99,696.88,3036.0,685.6641,687.1526,685.0924,686.9555,3036.0
2023-10-20 12:00:00,696.27,697.85,695.73,697.0,1900.0,686.3542,687.9117,685.8219,687.0738,1900.0
2023-10-20 12:30:00,696.94,697.92,696.94,697.92,1802.0,687.0146,687.9807,687.0146,687.9807,1802.0
2023-10-20 13:00:00,698.04,699.24,697.16,698.26,4000.0,688.099,689.2819,687.2315,688.3158,4000.0
2023-10-20 13:30:00,697.68,697.68,695.23,695.79,3858.0,687.7441,687.7441,685.329,685.881,3858.0
2023-10-20 14:00:00,695.45,695.64,693.82,694.76,2202.0,685.5459,685.7331,683.9391,684.8657,2202.0
2023-10-20 14:30:00,694.93,696.09,694.92,695.44,2350.0,685.0333,686.1767,685.0234,685.536,2350.0
2023-10-20 15:00:00,696.01,697.2,694.41,694.84,3479.0,686.0979,687.2709,684.5207,684.9445,3479.0
2023-10-20 15:30:00,694.33,694.79,691.13,691.16,20699.0,684.4418,684.8953,681.2874,681.317,20699.0
2023-10-23 09:30:00,692.42,696.04,690.59,696.04,4101.0,682.559,686.1275,680.7551,686.1275,4101.0
2023-10-23 10:00:00,697.46,697.46,694.94,695.75,2892.0,687.5272,687.5272,685.0431,685.8416,2892.0
2023-10-23 10:30:00,694.51,694.52,692.39,694.3,4783.0,684.6192,684.6291,682.5294,684.4122,4783.0
2023-10-23 11:00:00,693.64,694.7,692.94,693.77,1693.0,683.7616,684.8065,683.0716,683.8898,1693.0
2023-10-23 11:30:00,693.75,694.1,692.54,693.29,3003.0,683.8701,684.2151,682.6773,683.4166,3003.0
2023-10-23 12:00:00,693.29,693.29,691.12,692.58,1986.0,683.4166,683.4166,681.2775,682.7167,1986.0
2023-10-23 12:30:00,692.57,693.64,692.12,693.64,1895.0,682.7069,683.7616,682.2633,683.7616,1895.0
2023-10-23 13:00:00,694.29,694.37,691.44,691.87,1926.0,684.4024,684.4812,681.593,682.0168,1926.0
2023-10-23 13:30:00,691.76,692.44,690.59,690.59,2902.0,681.9084,682.5787,680.7551,680.7551,2902.0
2023-10-23 14:00:00,690.51,690.57,687.12,688.48,4317.0,680.6762,680.7354,677.3345,678.6751,4317.0
2023-10-23 14:30:00,688.39,689.59,686.92,687.54,8031.0,678.5864,679.7693,677.1373,677.7485,8031.0
2023-10-23 15:00:00,688.4,689.31,686.43,686.43,22432.0,678.5963,679.4933,676.6543,676.6543,22432.0
2023-10-23 15:30:00,686.69,688.37,686.25,686.32,29442.0,676.9106,678.5667,676.4769,676.5459,29442.0
2023-10-24 09:30:00,691.84,693.5,688.04,692.61,12116.0,681.9873,683.6236,678.2414,682.7463,12116.0
2023-10-24 10:00:00,693.13,693.71,689.84,691.45,10380.0,683.2589,683.8306,680.0157,681.6028,10380.0
2023-10-24 10:30:00,691.84,693.99,691.54,693.45,8978.0,681.9873,684.1066,681.6915,683.5743,8978.0
2023-10-24 11:00:00,693.48,693.48,688.04,688.04,6237.0,683.6039,683.6039,678.2414,678.2414,6237.0
2023-10-24 11:30:00,687.92,688.04,685.5,687.17,4615.0,678.1231,678.2414,675.7376,677.3838,4615.0
2023-10-24 12:00:00,687.49,688.2,685.8,685.94,4108.0,677.6992,678.3991,676.0333,676.1713,4108.0
2023-10-24 12:30:00,685.83,686.42,685.29,685.73,2646.0,676.0629,676.6445,675.5305,675.9643,2646.0
2023-10-24 13:00:00,685.59,686.0,684.63,685.38,6063.0,675.8263,676.2304,674.8799,675.6193,6063.0
2023-10-24 13:30:00,685.75,685.88,684.94,685.51,2604.0,675.984,676.1121,675.1855,675.7474,2604.0
2023-10-24 14:00:00,685.4,685.47,684.44,685.14,3869.0,675.639,675.708,674.6927,675.3827,3869.0
2023-10-24 14:30:00,685.62,687.79,685.3,687.67,5805.0,675.8558,677.9949,675.5404,677.8767,5805.0
2023-10-24 15:00:00,688.1,688.27,687.06,688.22,5463.0,678.3005,678.4681,677.2753,678.4188,5463.0
2023-10-24 15:30:00,688.31,688.83,686.34,686.48,23226.0,678.5075,679.0201,676.5656,676.7036,23226.0
2023-10-25 09:30:00,684.71,686.16,675.18,680.05,28527.0,674.9588,676.3882,665.5645,670.3652,28527.0
2023-10-25 10:00:00,679.16,680.44,678.67,680.44,6663.0,669.4878,670.7496,669.0048,670.7496,6663.0
2023-10-25 10:30:00,680.45,684.84,680.16,684.84,5150.0,670.7595,675.087,670.4736,675.087,5150.0
2023-10-25 11:00:00,684.32,685.31,682.72,684.69,3034.0,674.5744,675.5503,672.9971,674.9391,3034.0
2023-10-25 11:30:00,684.45,684.45,680.36,680.55,3720.0,674.7025,674.7025,670.6708,670.8581,3720.0
2023-10-25 12:00:00,680.24,681.26,677.21,677.21,7251.0,670.5525,671.5579,667.5656,667.5656,7251.0
2023-10-25 12:30:00,677.41,679.15,677.17,679.13,5333.0,667.7628,669.478,667.5262,669.4583,5333.0
2023-10-25 13:00:00,678.76,679.02,676.32,676.96,6893.0,669.0935,669.3498,666.6883,667.3192,6893.0
2023-10-25 13:30:00,676.95,676.95,674.41,675.51,11718.0,667.3093,667.3093,664.8055,665.8898,11718.0
2023-10-25 14:00:00,675.49,676.53,674.66,675.84,8877.0,665.8701,666.8953,665.0519,666.2151,8877.0
2023-10-25 14:30:00,675.85,676.44,674.44,675.44,10084.0,666.225,666.8066,664.8351,665.8208,10084.0
2023-10-25 15:00:00,675.28,676.26,674.46,676.25,8755.0,665.6631,666.6291,664.8548,666.6193,8755.0
2023-10-25 15:30:00,676.36,678.08,674.64,677.41,36152.0,666.7277,668.4232,665.0322,667.7628,36152.0
2023-10-26 09:30:00,705.96,705.96,687.55,698.44,36279.0,695.9062,695.9062,677.7584,688.4933,36279.0
2023-10-26 10:00:00,698.22,702.38,691.95,702.38,20767.0,688.2764,692.3772,682.0957,692.3772,20767.0
2023-10-26 10:30:00,701.46,703.72,697.02,701.97,18666.0,691.4703,693.6981,687.0935,691.973,18666.0
2023-10-26 11:00:00,701.96,710.92,698.46,709.09,25235.0,691.9631,700.7955,688.513,698.9916,25235.0
2023-10-26 11:30:00,709.75,709.8,698.36,700.23,20854.0,699.6422,699.6915,688.4144,690.2578,20854.0
2023-10-26 12:00:00,700.09,701.61,695.59,697.2,12525.0,690.1198,691.6181,685.6839,687.2709,12525.0
2023-10-26 12:30:00,696.69,697.66,695.0,695.56,4631.0,686.7682,687.7244,685.1023,685.6543,4631.0
2023-10-26 13:00:00,695.35,701.68,695.34,700.4,6196.0,685.4473,691.6871,685.4374,690.4254,6196.0
2023-10-26 13:30:00,699.53,699.81,698.26,698.91,3922.0,689.5678,689.8438,688.3158,688.9566,3922.0
2023-10-26 14:00:00,699.56,704.11,699.56,703.98,10482.0,689.5973,694.0825,689.5973,693.9544,10482.0
2023-10-26 14:30:00,704.37,706.78,704.12,704.88,8727.0,694.3388,696.7145,694.0924,694.8416,8727.0
2023-10-26 15:00:00,705.65,706.52,704.58,705.05,6671.0,695.6006,696.4582,694.5458,695.0091,6671.0
2023-10-26 15:30:00,704.68,704.79,699.14,699.56,42631.0,694.6444,694.7528,689.1833,689.5973,42631.0
2023-10-27 09:30:00,702.25,704.11,699.97,702.7,9769.0,692.249,694.0825,690.0015,692.6926,9769.0
2023-10-27 10:00:00,703.17,706.0,700.42,706.0,8932.0,693.1559,695.9456,690.4451,695.9456,8932.0
2023-10-27 10:30:00,706.25,710.55,705.59,710.25,12271.0,696.192,700.4308,695.5414,700.1351,12271.0
2023-10-27 11:00:00,709.88,711.93,709.61,709.77,3549.0,699.7704,701.7912,699.5042,699.6619,3549.0
2023-10-27 11:30:00,709.86,711.17,706.51,707.66,3401.0,699.7506,701.042,696.4483,697.582,3401.0
2023-10-27 12:00:00,707.49,707.49,703.14,703.46,3810.0,697.4144,697.4144,693.1263,693.4418,3810.0
2023-10-27 12:30:00,702.89,705.05,702.73,703.37,2950.0,692.8799,695.0091,692.7222,693.3531,2950.0
2023-10-27 13:00:00,704.09,704.18,701.03,702.33,5286.0,694.0628,694.1515,691.0464,692.3279,5286.0
2023-10-27 13:30:00,702.34,703.38,702.23,702.23,3878.0,692.3377,693.3629,692.2293,692.2293,3878.0
2023-10-27 14:00:00,702.81,706.84,702.18,705.74,15787.0,692.801,696.7736,692.18,695.6893,15787.0
2023-10-27 14:30:00,705.76,707.45,702.9,703.64,11891.0,695.709,697.375,692.8898,693.6192,11891.0
2023-10-27 15:00:00,703.69,707.15,703.43,706.95,10673.0,693.6685,697.0792,693.4122,696.8821,10673.0
2023-10-27 15:30:00,706.56,708.83,704.69,707.1,53425.0,696.4976,698.7353,694.6543,697.0299,53425.0
2023-10-30 09:30:00,711.8,713.68,710.24,713.63,26712.0,701.663,703.5162,700.1252,703.4669,26712.0
2023-10-30 10:00:00,713.96,718.0,713.96,717.7,12952.0,703.7922,707.7747,703.7922,707.479,12952.0
2023-10-30 10:30:00,716.88,720.32,716.88,717.6,16655.0,706.6707,710.0617,706.6707,707.3804,16655.0
2023-10-30 11:00:00,718.14,719.59,716.75,718.23,9053.0,707.9127,709.3421,706.5425,708.0014,9053.0
2023-10-30 11:30:00,719.02,721.26,718.57,720.74,4652.0,708.7802,710.9883,708.3366,710.4757,4652.0
2023-10-30 12:00:00,720.45,720.85,719.0,719.12,17024.0,710.1898,710.5841,708.7605,708.8788,17024.0
2023-10-30 12:30:00,719.22,720.95,719.22,720.92,3986.0,708.9773,710.6827,708.9773,710.6531,3986.0
2023-10-30 13:00:00,721.28,724.44,720.55,724.44,9901.0,711.008,714.123,710.2884,714.123,9901.0
2023-10-30 13:30:00,724.82,729.0,724.0,728.39,14632.0,714.4976,718.6181,713.6893,718.0167,14632.0
2023-10-30 14:00:00,728.78,729.01,726.07,727.62,16927.0,718.4012,718.6279,715.7298,717.2577,16927.0
2023-10-30 14:30:00,727.18,728.91,727.18,727.89,11364.0,716.824,718.5293,716.824,717.5239,11364.0
2023-10-30 15:00:00,727.72,730.59,727.57,729.07,14836.0,717.3563,720.1854,717.2084,718.6871,14836.0
2023-10-30 15:30:00,728.88,729.56,725.66,725.91,57496.0,718.4998,719.1701,715.3256,715.5721,57496.0
2023-10-31 09:30:00,725.76,730.12,721.99,730.12,16200.0,715.4242,719.7221,711.7079,719.7221,16200.0
2023-10-31 10:00:00,728.64,729.76,724.28,724.83,8779.0,718.2632,719.3672,713.9653,714.5074,8779.0
2023-10-31 10:30:00,725.12,725.78,724.88,725.37,3634.0,714.7933,715.4439,714.5567,715.0398,3634.0
2023-10-31 11:00:00,725.58,729.25,725.57,729.25,7756.0,715.2468,718.8645,715.2369,718.8645,7756.0
2023-10-31 11:30:00,728.6,732.01,728.6,732.01,6876.0,718.2238,721.5852,718.2238,721.5852,6876.0
2023-10-31 12:00:00,732.37,733.87,732.0,733.52,8094.0,721.9401,723.4187,721.5753,723.0737,8094.0
2023-10-31 12:30:00,734.09,737.07,734.09,737.01,13476.0,723.6356,726.5731,723.6356,726.514,13476.0
2023-10-31 13:00:00,736.97,738.36,736.72,737.77,10529.0,726.4746,727.8448,726.2281,727.2632,10529.0
2023-10-31 13:30:00,737.62,737.77,735.0,735.17,9288.0,727.1153,727.2632,724.5326,724.7002,9288.0
2023-10-31 14:00:00,735.17,735.83,731.16,731.71,8708.0,724.7002,725.3508,720.7473,721.2895,8708.0
2023-10-31 14:30:00,731.52,732.18,729.72,730.76,5717.0,721.1022,721.7528,719.3278,720.353,5717.0
2023-10-31 15:00:00,730.41,730.87,729.59,730.5,9766.0,720.008,720.4614,719.1997,720.0967,9766.0
2023-10-31 15:30:00,730.5,730.5,727.83,729.72,34558.0,720.0967,720.0967,717.4647,719.3278,34558.0
2023-11-01 09:30:00,731.85,736.68,727.99,736.68,6862.0,721.4275,726.1887,717.6224,726.1887,6862.0
2023-11-01 10:00:00,733.92,736.82,732.69,736.29,8466.0,723.468,726.3267,722.2555,725.8042,8466.0
2023-11-01 10:30:00,736.58,737.96,735.87,736.01,4436.0,726.0901,727.4505,725.3902,725.5282,4436.0
2023-11-01 11:00:00,736.96,738.78,736.5,737.51,6993.0,726.4647,728.2588,726.0112,727.0069,6993.0
2023-11-01 11:30:00,737.68,740.6,737.16,740.5,4333.0,727.1744,730.0529,726.6618,729.9543,4333.0
2023-11-01 12:00:00,740.72,740.92,737.5,738.47,4230.0,730.1711,730.3683,726.997,727.9532,4230.0
2023-11-01 12:30:00,738.61,738.82,735.93,737.84,9407.0,728.0912,728.2982,725.4494,727.3322,9407.0
2023-11-01 13:00:00,737.42,739.61,737.13,739.13,4872.0,726.9181,729.077,726.6323,728.6038,4872.0
2023-11-01 13:30:00,739.01,741.14,739.0,741.13,4564.0,728.4855,730.5852,728.4756,730.5753,4564.0
2023-11-01 14:00:00,741.31,743.13,740.0,743.13,8117.0,730.7527,732.5468,729.4614,732.5468,8117.0
2023-11-01 14:30:00,742.97,744.27,739.09,744.27,13358.0,732.3891,733.6706,728.5644,733.6706,13358.0
2023-11-01 15:00:00,744.52,747.52,744.08,746.54,8541.0,733.917,736.8743,733.4833,735.9083,8541.0
2023-11-01 15:30:00,746.07,746.83,741.99,742.11,37277.0,735.445,736.1941,731.4231,731.5414,37277.0
2023-11-02 09:30:00,747.0,754.9,747.0,750.64,17468.0,736.3617,744.1492,736.3617,739.9499,17468.0
2023-11-02 10:00:00,750.81,756.19,750.0,755.95,14106.0,740.1175,745.4208,739.319,745.1843,14106.0
2023-11-02 10:30:00,755.0,757.79,755.0,756.63,7581.0,744.2478,746.9981,744.2478,745.8546,7581.0
2023-11-02 11:00:00,756.57,756.99,754.17,755.21,12651.0,745.7954,746.2094,743.4296,744.4548,12651.0
2023-11-02 11:30:00,754.69,755.17,754.0,754.3,7846.0,743.9422,744.4154,743.262,743.5578,7846.0
2023-11-02 12:00:00,754.0,754.76,753.0,753.56,10348.0,743.262,744.0112,742.2763,742.8283,10348.0
2023-11-02 12:30:00,753.69,755.02,753.68,754.85,6505.0,742.9564,744.2675,742.9466,744.0999,6505.0
2023-11-02 13:00:00,755.47,757.44,755.08,756.48,3090.0,744.7111,746.653,744.3266,745.7067,3090.0
2023-11-02 13:30:00,756.56,758.95,756.56,758.95,10199.0,745.7856,748.1415,745.7856,748.1415,10199.0
2023-11-02 14:00:00,759.49,760.55,759.09,760.46,7206.0,748.6738,749.7187,748.2795,749.63,7206.0
2023-11-02 14:30:00,760.33,760.46,757.99,758.8,6345.0,749.5019,749.63,747.1952,747.9937,6345.0
2023-11-02 15:00:00,758.7,758.7,756.06,756.28,6242.0,747.8951,747.8951,745.2927,745.5096,6242.0
2023-11-02 15:30:00,756.28,756.59,754.65,756.59,26105.0,745.5096,745.8151,743.9028,745.8151,26105.0
2023-11-03 09:30:00,761.13,765.77,757.78,765.77,4806.0,750.2905,754.8644,746.9882,754.8644,4806.0
2023-11-03 10:00:00,764.07,771.24,764.07,770.41,10653.0,753.1886,760.2565,753.1886,759.4383,10653.0
2023-11-03 10:30:00,771.84,772.55,767.75,769.1,16924.0,760.848,761.5478,756.8162,758.147,16924.0
2023-11-03 11:00:00,769.3,769.32,767.28,768.79,11798.0,758.3441,758.3638,756.3529,757.8414,11798.0
2023-11-03 11:30:00,768.7,770.39,768.39,769.41,4011.0,757.7527,759.4186,757.4471,758.4526,4011.0
2023-11-03 12:00:00,770.37,771.0,768.77,769.03,6997.0,759.3989,760.0199,757.8217,758.078,6997.0
2023-11-03 12:30:00,769.76,770.9,768.99,770.9,6745.0,758.7976,759.9213,758.0385,759.9213,6745.0
2023-11-03 13:00:00,770.39,770.72,767.63,769.78,7279.0,759.4186,759.7439,756.6979,758.8173,7279.0
2023-11-03 13:30:00,769.78,770.69,769.73,770.5,7532.0,758.8173,759.7143,758.768,759.527,7532.0
2023-11-03 14:00:00,770.05,771.62,770.0,771.11,5721.0,759.0835,760.6311,759.0342,760.1284,5721.0
2023-11-03 14:30:00,771.85,773.03,771.74,772.83,3062.0,760.8578,762.021,760.7494,761.8239,3062.0
2023-11-03 15:00:00,772.5,773.17,770.92,772.0,19731.0,761.4986,762.159,759.9411,761.0057,19731.0
2023-11-03 15:30:00,772.0,772.0,767.42,767.73,44415.0,761.0057,761.0057,756.4909,756.7965,44415.0
2023-11-06 09:30:00,766.45,766.45,758.11,761.73,11016.0,755.5347,755.5347,747.3135,750.8819,11016.0
2023-11-06 10:00:00,761.3,761.3,758.64,759.51,7852.0,750.4581,750.4581,747.8359,748.6936,7852.0
2023-11-06 10:30:00,759.63,762.04,759.63,761.27,5323.0,748.8118,751.1875,748.8118,750.4285,5323.0
2023-11-06 11:00:00,761.0,762.02,760.7,761.4,4890.0,750.1623,751.1678,749.8666,750.5566,4890.0
2023-11-06 11:30:00,761.91,765.68,761.88,765.0,3854.0,751.0594,754.7757,751.0298,754.1054,3854.0
2023-11-06 12:00:00,764.69,764.9,764.0,764.2,3838.0,753.7998,754.0068,753.1196,753.3168,3838.0
2023-11-06 12:30:00,764.06,764.41,762.69,763.73,3271.0,753.1788,753.5238,751.8283,752.8535,3271.0
2023-11-06 13:00:00,764.24,765.37,762.94,763.96,8999.0,753.3562,754.4701,752.0747,753.0802,8999.0
2023-11-06 13:30:00,764.99,767.48,764.98,767.46,4880.0,754.0955,756.5501,754.0857,756.5303,4880.0
2023-11-06 14:00:00,767.44,767.44,763.98,764.0,13429.0,756.5106,756.5106,753.0999,753.1196,13429.0
2023-11-06 14:30:00,764.73,766.97,764.73,766.6,4770.0,753.8392,756.0473,753.8392,755.6826,4770.0
2023-11-06 15:00:00,766.6,767.46,766.36,766.38,7091.0,755.6826,756.5303,755.446,755.4657,7091.0
2023-11-06 15:30:00,766.69,767.66,766.5,767.52,22644.0,755.7713,756.7275,755.584,756.5895,22644.0
2023-11-07 09:30:00,766.48,767.81,764.13,767.81,8397.0,755.5643,756.8754,753.2478,756.8754,8397.0
2023-11-07 10:00:00,766.9,766.92,765.0,765.56,4822.0,755.9783,755.998,754.1054,754.6574,4822.0
2023-11-07 10:30:00,765.56,770.99,765.08,770.99,5086.0,754.6574,760.0101,754.1842,760.0101,5086.0
2023-11-07 11:00:00,770.59,770.59,768.0,768.03,3350.0,759.6158,759.6158,757.0626,757.0922,3350.0
2023-11-07 11:30:00,769.23,770.46,769.12,769.12,4065.0,758.2751,759.4876,758.1667,758.1667,4065.0
2023-11-07 12:00:00,769.88,771.49,769.63,769.88,6148.0,758.9159,760.5029,758.6694,758.9159,6148.0
2023-11-07 12:30:00,770.61,771.18,769.66,770.69,3002.0,759.6355,760.1974,758.699,759.7143,3002.0
2023-11-07 13:00:00,770.81,772.23,770.71,771.56,7189.0,759.8326,761.2324,759.7341,760.5719,7189.0
2023-11-07 13:30:00,770.78,773.21,770.78,772.35,4693.0,759.8031,762.1984,759.8031,761.3507,4693.0
2023-11-07 14:00:00,772.88,774.78,772.5,774.38,7944.0,761.8731,763.7461,761.4986,763.3518,7944.0
2023-11-07 14:30:00,774.34,775.67,774.23,775.22,8930.0,763.3124,764.6234,763.2039,764.1798,8930.0
2023-11-07 15:00:00,775.5,776.98,775.22,776.72,10731.0,764.4558,765.9148,764.1798,765.6585,10731.0
2023-11-07 15:30:00,776.7,776.7,771.91,772.82,36432.0,765.6387,765.6387,760.917,761.814,36432.0
2023-11-08 09:30:00,776.26,780.94,773.27,780.94,17785.0,765.205,769.8184,762.2576,769.8184,17785.0
2023-11-08 10:00:00,781.3,782.31,779.56,781.24,9225.0,770.1732,771.1689,768.458,770.1141,9225.0
2023-11-08 10:30:00,781.12,784.46,780.31,780.31,10787.0,769.9958,773.2882,769.1973,769.1973,10787.0
2023-11-08 11:00:00,781.29,782.09,781.0,782.05,8189.0,770.1634,770.952,769.8775,770.9126,8189.0
2023-11-08 11:30:00,781.64,781.9,779.75,780.34,12782.0,770.5084,770.7647,768.6453,769.2269,12782.0
2023-11-08 12:00:00,779.7,779.7,775.53,778.98,6596.0,768.596,768.596,764.4854,767.8863,6596.0
2023-11-08 12:30:00,779.02,780.79,779.0,780.51,6909.0,767.9257,769.6705,767.906,769.3945,6909.0
2023-11-08 13:00:00,780.86,782.17,780.57,781.17,9871.0,769.7395,771.0308,769.4536,770.0451,9871.0
2023-11-08 13:30:00,781.45,781.64,780.9,781.46,7187.0,770.3211,770.5084,769.7789,770.331,7187.0
2023-11-08 14:00:00,781.79,783.81,781.77,782.99,6205.0,770.6563,772.6475,770.6365,771.8392,6205.0
2023-11-08 14:30:00,783.13,784.91,782.48,783.89,11877.0,771.9772,773.7318,771.3364,772.7264,11877.0
2023-11-08 15:00:00,783.53,784.18,782.48,783.27,12580.0,772.3715,773.0122,771.3364,772.1152,12580.0
2023-11-08 15:30:00,782.78,782.78,780.06,781.51,26904.0,771.6322,771.6322,768.9509,770.3802,26904.0
2023-11-09 09:30:00,783.58,785.42,781.02,785.42,10366.0,772.4208,774.2346,769.8972,774.2346,10366.0
2023-11-09 10:00:00,785.76,787.01,785.0,786.48,4812.0,774.5697,775.8019,773.8205,775.2795,4812.0
2023-11-09 10:30:00,786.88,789.28,786.57,789.19,9345.0,775.6738,778.0396,775.3682,777.9509,9345.0
2023-11-09 11:00:00,789.1,791.36,788.99,790.4,10719.0,777.8622,780.09,777.7537,779.1436,10719.0
2023-11-09 11:30:00,791.1,793.51,790.5,792.42,14256.0,779.8337,782.2093,779.2422,781.1349,14256.0
2023-11-09 12:00:00,792.77,793.83,789.41,789.41,8238.0,781.4799,782.5248,778.1677,778.1677,8238.0
2023-11-09 12:30:00,790.37,791.4,790.03,791.39,4026.0,779.1141,780.1294,778.7789,780.1195,4026.0
2023-11-09 13:00:00,791.02,791.02,788.31,789.3,7954.0,779.7548,779.7548,777.0834,778.0593,7954.0
2023-11-09 13:30:00,789.3,789.33,785.35,785.35,4538.0,778.0593,778.0889,774.1656,774.1656,4538.0
2023-11-09 14:00:00,784.13,784.81,782.13,783.07,5722.0,772.9629,773.6332,770.9914,771.918,5722.0
2023-11-09 14:30:00,783.04,784.15,781.83,783.63,11384.0,771.8885,772.9826,770.6957,772.4701,11384.0
2023-11-09 15:00:00,783.36,784.14,782.55,783.35,8820.0,772.2039,772.9728,771.4054,772.194,8820.0
2023-11-09 15:30:00,783.24,783.84,781.2,781.93,22883.0,772.0856,772.6771,770.0747,770.7943,22883.0
2023-11-10 09:30:00,782.68,787.56,781.93,786.91,4018.0,773.3449,778.1667,772.6039,777.5245,4018.0
2023-11-10 10:00:00,786.82,787.62,785.36,785.37,2478.0,777.4356,778.226,775.993,776.0029,2478.0
2023-11-10 10:30:00,785.38,785.5,783.76,784.18,6975.0,776.0127,776.1313,774.4121,774.8271,6975.0
2023-11-10 11:00:00,783.54,785.58,782.73,784.0,7334.0,774.1947,776.2104,773.3943,774.6492,7334.0
2023-11-10 11:30:00,783.99,785.15,783.9,785.14,1520.0,774.6393,775.7855,774.5504,775.7756,1520.0
2023-11-10 12:00:00,784.66,785.17,784.0,784.0,2000.0,775.3013,775.8052,774.6492,774.6492,2000.0
2023-11-10 12:30:00,783.85,788.48,783.85,787.07,3087.0,774.501,779.0758,774.501,777.6826,3087.0
2023-11-10 13:00:00,786.94,788.51,786.79,788.39,2004.0,777.5541,779.1054,777.4059,778.9868,2004.0
2023-11-10 13:30:00,788.46,789.08,787.84,788.92,4695.0,779.056,779.6686,778.4434,779.5105,4695.0
2023-11-10 14:00:00,788.94,789.66,788.94,789.43,1900.0,779.5303,780.2417,779.5303,780.0144,1900.0
2023-11-10 14:30:00,789.64,789.64,789.01,789.49,4700.0,780.2219,780.2219,779.5994,780.0737,4700.0
2023-11-10 15:00:00,789.78,791.74,789.64,791.61,6961.0,780.3603,782.2969,780.2219,782.1684,6961.0
2023-11-10 15:30:00,791.38,794.14,790.68,792.4,34006.0,781.9412,784.6683,781.2495,782.949,34006.0
2023-11-13 09:30:00,789.75,794.84,787.77,794.53,9366.0,780.3306,785.3599,778.3742,785.0536,9366.0
2023-11-13 10:00:00,793.59,793.59,790.64,790.64,4905.0,784.1248,784.1248,781.21,781.21,4905.0
2023-11-13 10:30:00,790.0,794.04,790.0,792.81,5651.0,780.5776,784.5695,780.5776,783.3541,5651.0
2023-11-13 11:00:00,792.37,792.87,792.0,792.43,8534.0,782.9194,783.4134,782.5538,782.9787,8534.0
2023-11-13 11:30:00,793.34,794.94,792.71,794.7,13224.0,783.8778,785.4587,783.2553,785.2216,13224.0
2023-11-13 12:00:00,795.06,795.06,792.79,794.0,3298.0,785.5773,785.5773,783.3344,784.5299,3298.0
2023-11-13 12:30:00,794.01,794.52,792.88,794.0,9837.0,784.5398,785.0437,783.4233,784.5299,9837.0
2023-11-13 13:00:00,793.92,795.21,792.86,793.66,6850.0,784.4509,785.7255,783.4035,784.194,6850.0
2023-11-13 13:30:00,793.25,793.77,792.21,792.28,5039.0,783.7889,784.3027,782.7613,782.8304,5039.0
2023-11-13 14:00:00,792.19,793.0,791.49,792.85,3890.0,782.7415,783.5419,782.0499,783.3936,3890.0
2023-11-13 14:30:00,793.65,793.94,790.95,791.48,6108.0,784.1841,784.4706,781.5163,782.04,6108.0
2023-11-13 15:00:00,791.53,792.01,790.79,792.0,7820.0,782.0894,782.5637,781.3582,782.5538,7820.0
2023-11-13 15:30:00,791.84,791.98,788.76,789.02,25107.0,782.3957,782.534,779.3524,779.6093,25107.0
2023-11-14 09:30:00,792.48,798.17,792.48,798.16,9436.0,783.0281,788.6502,783.0281,788.6403,9436.0
2023-11-14 10:00:00,798.33,802.91,798.33,802.34,5490.0,788.8083,793.3337,788.8083,792.7705,5490.0
2023-11-14 10:30:00,802.19,803.01,801.58,801.63,3027.0,792.6222,793.4325,792.0195,792.0689,3027.0
2023-11-14 11:00:00,801.17,802.06,799.45,802.06,6816.0,791.6144,792.4938,789.9149,792.4938,6816.0
2023-11-14 11:30:00,802.09,802.41,798.55,800.27,7516.0,792.5234,792.8396,789.0257,790.7251,7516.0
2023-11-14 12:00:00,800.58,800.61,797.69,798.87,11609.0,791.0315,791.0611,788.1759,789.3418,11609.0
2023-11-14 12:30:00,799.0,802.13,798.99,802.0,3183.0,789.4703,792.563,789.4604,792.4345,3183.0
2023-11-14 13:00:00,802.0,802.7,801.43,802.56,6359.0,792.4345,793.1262,791.8713,792.9878,6359.0
2023-11-14 13:30:00,803.05,803.72,802.81,802.82,6928.0,793.472,794.134,793.2349,793.2447,6928.0
2023-11-14 14:00:00,802.75,805.99,802.56,805.98,4328.0,793.1756,796.3769,792.9878,796.367,4328.0
2023-11-14 14:30:00,806.0,806.29,804.5,805.23,5098.0,796.3868,796.6733,794.9047,795.626,5098.0
2023-11-14 15:00:00,805.4,805.84,804.43,804.81,7184.0,795.794,796.2287,794.8355,795.211,7184.0
2023-11-14 15:30:00,804.68,805.11,801.16,801.42,17926.0,795.0826,795.5074,791.6045,791.8614,17926.0
2023-11-15 09:30:00,804.0,806.13,801.94,804.5,7889.0,794.4107,796.5153,792.3752,794.9047,7889.0
2023-11-15 10:00:00,804.0,804.75,801.91,801.92,9214.0,794.4107,795.1517,792.3456,792.3555,9214.0
2023-11-15 10:30:00,802.78,804.65,802.72,804.25,3825.0,793.2052,795.0529,793.1459,794.6577,3825.0
2023-11-15 11:00:00,804.53,804.72,802.22,803.04,3927.0,794.9343,795.1221,792.6519,793.4621,3927.0
2023-11-15 11:30:00,802.9,804.62,801.47,804.62,7134.0,793.3238,795.0233,791.9108,795.0233,7134.0
2023-11-15 12:00:00,803.06,804.15,803.06,803.36,3009.0,793.4819,794.5589,793.4819,793.7783,3009.0
2023-11-15 12:30:00,803.9,803.9,802.7,802.7,5103.0,794.3119,794.3119,793.1262,793.1262,5103.0
2023-11-15 13:00:00,802.65,803.5,802.29,803.1,4076.0,793.0768,793.9166,792.7211,793.5214,4076.0
2023-11-15 13:30:00,803.21,803.49,802.03,802.59,6245.0,793.6301,793.9067,792.4642,793.0175,6245.0
2023-11-15 14:00:00,802.62,802.77,799.1,800.08,7034.0,793.0471,793.1953,789.5691,790.5374,7034.0
2023-11-15 14:30:00,800.3,800.48,796.29,796.82,8209.0,790.7548,790.9326,786.7926,787.3163,8209.0
2023-11-15 15:00:00,797.0,798.0,796.47,796.92,6764.0,787.4942,788.4822,786.9705,787.4151,6764.0
2023-11-15 15:30:00,797.09,797.26,793.31,795.12,30669.0,787.5831,787.7511,783.8482,785.6366,30669.0
2023-11-16 09:30:00,795.81,801.07,795.52,800.5,5758.0,786.3183,791.5156,786.0318,790.9524,5758.0
2023-11-16 10:00:00,800.93,800.93,795.75,797.56,11657.0,791.3773,791.3773,786.2591,788.0475,11657.0
2023-11-16 10:30:00,797.89,799.0,796.5,798.5,7298.0,788.3735,789.4703,787.0001,788.9763,7298.0
2023-11-16 11:00:00,798.5,798.5,795.92,795.92,5378.0,788.9763,788.9763,786.427,786.427,5378.0
2023-11-16 11:30:00,796.03,797.08,795.18,796.3,4097.0,786.5357,787.5732,785.6959,786.8025,4097.0
2023-11-16 12:00:00,796.85,797.54,795.11,795.11,2785.0,787.3459,788.0277,785.6267,785.6267,2785.0
2023-11-16 12:30:00,796.3,797.15,794.51,796.55,4235.0,786.8025,787.6424,785.0338,787.0495,4235.0
2023-11-16 13:00:00,796.64,797.31,794.95,795.63,3560.0,787.1384,787.8005,785.4686,786.1405,3560.0
2023-11-16 13:30:00,795.2,795.58,793.64,794.08,2361.0,785.7156,786.0911,784.1742,784.609,2361.0
2023-11-16 14:00:00,794.71,796.64,794.66,794.66,3351.0,785.2315,787.1384,785.1821,785.1821,3351.0
2023-11-16 14:30:00,794.7,796.06,794.37,795.98,2576.0,785.2216,786.5654,784.8955,786.4863,2576.0
2023-11-16 15:00:00,795.73,796.36,795.28,795.28,2361.0,786.2393,786.8618,785.7947,785.7947,2361.0
2023-11-16 15:30:00,795.62,796.45,794.5,794.81,18611.0,786.1306,786.9507,785.024,785.3303,18611.0
2023-11-17 09:30:00,797.93,798.46,795.12,798.45,10509.0,788.4131,788.9367,785.6366,788.9269,10509.0
2023-11-17 10:00:00,797.04,797.14,793.98,795.05,3168.0,787.5337,787.6325,784.5102,785.5674,3168.0
2023-11-17 10:30:00,795.04,796.29,795.03,795.74,3005.0,785.5575,786.7926,785.5476,786.2492,3005.0
2023-11-17 11:00:00,794.82,796.37,794.25,795.0,1519.0,785.3402,786.8717,784.777,785.518,1519.0
2023-11-17 11:30:00,795.58,796.74,795.02,795.79,1111.0,786.0911,787.2373,785.5378,786.2986,1111.0
2023-11-17 12:00:00,795.8,796.38,795.32,796.23,1201.0,786.3085,786.8815,785.8342,786.7333,1201.0
2023-11-17 12:30:00,796.23,796.23,794.21,794.97,2585.0,786.7333,786.7333,784.7374,785.4884,2585.0
2023-11-17 13:00:00,795.54,797.44,795.47,797.31,3157.0,786.0516,787.9289,785.9824,787.8005,3157.0
2023-11-17 13:30:00,797.29,798.6,796.77,798.6,1248.0,787.7807,789.0751,787.2669,789.0751,1248.0
2023-11-17 14:00:00,798.84,799.67,798.84,799.22,2395.0,789.3122,790.1323,789.3122,789.6877,2395.0
2023-11-17 14:30:00,799.22,801.12,799.22,800.11,2089.0,789.6877,791.565,789.6877,790.5671,2089.0
2023-11-17 15:00:00,800.1,801.41,799.21,800.4,5875.0,790.5572,791.8516,789.6778,790.8536,5875.0
2023-11-17 15:30:00,800.57,802.68,799.36,802.49,15175.0,791.0216,793.1064,789.826,792.9187,15175.0
2023-11-20 09:30:00,800.0,802.03,796.15,797.5,7518.0,790.4584,792.4642,786.6543,787.9882,7518.0
2023-11-20 10:00:00,798.02,802.39,797.99,800.28,3750.0,788.502,792.8199,788.4723,790.735,3750.0
2023-11-20 10:30:00,802.09,803.97,802.09,803.11,2881.0,792.5234,794.381,792.5234,793.5313,2881.0
2023-11-20 11:00:00,803.07,803.89,801.39,801.39,2156.0,793.4918,794.302,791.8318,791.8318,2156.0
2023-11-20 11:30:00,801.83,804.06,801.83,803.97,3069.0,792.2665,794.4699,792.2665,794.381,3069.0
2023-11-20 12:00:00,803.63,803.63,801.98,803.28,2082.0,794.0451,794.0451,792.4148,793.6992,2082.0
2023-11-20 12:30:00,803.01,804.55,803.01,803.69,1532.0,793.4325,794.9541,793.4325,794.1044,1532.0
2023-11-20 13:00:00,803.74,805.0,803.28,804.5,4276.0,794.1538,795.3987,793.6992,794.9047,4276.0
2023-11-20 13:30:00,805.95,805.95,804.33,804.91,2959.0,796.3374,796.3374,794.7367,795.3098,2959.0
2023-11-20 14:00:00,804.72,805.5,804.43,804.83,1240.0,795.1221,795.8928,794.8355,795.2308,1240.0
2023-11-20 14:30:00,805.25,807.07,805.05,806.52,3510.0,795.6458,797.444,795.4481,796.9006,3510.0
2023-11-20 15:00:00,806.73,808.88,806.53,808.88,3261.0,797.1081,799.2325,796.9105,799.2325,3261.0
2023-11-20 15:30:00,808.73,809.62,807.32,809.42,20943.0,799.0842,799.9636,797.6911,799.766,20943.0
2023-11-21 09:30:00,810.0,811.5,809.17,811.11,4505.0,800.3391,801.8212,799.519,801.4359,4505.0
2023-11-21 10:00:00,810.72,813.01,810.72,811.93,4970.0,801.0505,803.3132,801.0505,802.2461,4970.0
2023-11-21 10:30:00,811.93,812.62,811.22,812.22,2627.0,802.2461,802.9279,801.5445,802.5326,2627.0
2023-11-21 11:00:00,812.0,812.0,809.73,810.86,3027.0,802.3152,802.3152,800.0723,801.1888,3027.0
2023-11-21 11:30:00,811.53,811.96,810.46,810.46,3728.0,801.8509,802.2757,800.7936,800.7936,3728.0
2023-11-21 12:00:00,810.9,811.08,810.62,810.66,1797.0,801.2284,801.4062,800.9517,800.9912,1797.0
2023-11-21 12:30:00,810.97,813.1,810.51,812.96,2517.0,801.2975,803.4021,800.843,803.2638,2517.0
2023-11-21 13:00:00,812.53,812.53,810.69,810.69,1311.0,802.8389,802.8389,801.0209,801.0209,1311.0
2023-11-21 13:30:00,810.97,812.03,809.96,811.4,2157.0,801.2975,802.3449,800.2996,801.7224,2157.0
2023-11-21 14:00:00,810.26,811.37,809.79,810.13,1908.0,800.596,801.6928,800.1316,800.4675,1908.0
2023-11-21 14:30:00,810.08,811.33,809.75,810.68,7159.0,800.4181,801.6532,800.0921,801.011,7159.0
2023-11-21 15:00:00,811.66,811.67,808.89,808.9,2409.0,801.9793,801.9892,799.2423,799.2522,2409.0
2023-11-21 15:30:00,808.63,808.9,806.5,806.74,14427.0,798.9854,799.2522,796.8808,797.118,14427.0
2023-11-22 09:30:00,810.24,811.49,806.7,808.69,5665.0,800.5762,801.8113,797.0785,799.0447,5665.0
2023-11-22 10:00:00,809.95,812.34,808.92,809.69,2476.0,800.2897,802.6512,799.272,800.0328,2476.0
2023-11-22 10:30:00,809.12,809.48,807.61,808.61,1400.0,799.4696,799.8253,797.9776,798.9657,1400.0
2023-11-22 11:00:00,808.14,810.63,807.08,810.63,1700.0,798.5013,800.9616,797.4539,800.9616,1700.0
2023-11-22 11:30:00,811.42,811.9,809.93,811.59,2627.0,801.7422,802.2164,800.2699,801.9101,2627.0
2023-11-22 12:00:00,811.59,812.09,810.09,810.09,2203.0,801.9101,802.4042,800.428,800.428,2203.0
2023-11-22 12:30:00,810.09,810.63,809.06,810.63,1500.0,800.428,800.9616,799.4103,800.9616,1500.0
2023-11-22 13:00:00,810.9,811.9,810.9,811.89,1997.0,801.2284,802.2164,801.2284,802.2066,1997.0
2023-11-22 13:30:00,811.45,811.81,810.35,811.13,5452.0,801.7718,802.1275,800.6849,801.4556,5452.0
2023-11-22 14:00:00,810.96,811.59,810.86,811.58,1117.0,801.2876,801.9101,801.1888,801.9003,1117.0
2023-11-22 14:30:00,811.46,811.46,809.83,811.37,1700.0,801.7817,801.7817,800.1711,801.6928,1700.0
2023-11-22 15:00:00,810.22,810.86,810.01,810.17,2400.0,800.5565,801.1888,800.349,800.5071,2400.0
2023-11-22 15:30:00,809.94,810.72,808.89,809.51,9032.0,800.2798,801.0505,799.2423,799.8549,9032.0
2023-11-24 09:30:00,811.86,812.49,806.55,807.49,9616.0,802.1769,802.7994,796.9302,797.859,9616.0
2023-11-24 10:00:00,807.84,813.86,807.84,813.35,5247.0,798.2049,804.1531,798.2049,803.6491,5247.0
2023-11-24 10:30:00,813.38,813.67,811.96,812.59,8025.0,803.6788,803.9653,802.2757,802.8982,8025.0
2023-11-24 11:00:00,812.57,812.93,810.93,812.75,3871.0,802.8784,803.2342,801.258,803.0563,3871.0
2023-11-24 11:30:00,812.75,813.18,811.3,812.91,1642.0,803.0563,803.4812,801.6236,803.2144,1642.0
2023-11-24 12:00:00,813.38,813.38,811.26,811.26,1600.0,803.6788,803.6788,801.5841,801.5841,1600.0
2023-11-24 12:30:00,811.26,812.14,811.26,811.44,2644.0,801.5841,802.4536,801.5841,801.7619,2644.0
2023-11-27 09:30:00,808.93,811.08,808.7,809.36,4828.0,799.2819,801.4062,799.0546,799.7067,4828.0
2023-11-27 10:00:00,809.36,809.67,807.83,809.4,3157.0,799.7067,800.013,798.195,799.7463,3157.0
2023-11-27 10:30:00,810.4,811.92,810.29,811.48,3202.0,800.7343,802.2362,800.6256,801.8014,3202.0
2023-11-27 11:00:00,810.89,814.25,810.89,814.0,3737.0,801.2185,804.5384,801.2185,804.2914,3737.0
2023-11-27 11:30:00,814.13,815.04,812.78,814.47,5804.0,804.4198,805.319,803.0859,804.7558,5804.0
2023-11-27 12:00:00,814.44,814.86,813.74,813.75,4812.0,804.7261,805.1411,804.0345,804.0444,4812.0
2023-11-27 12:30:00,813.9,815.52,813.7,815.19,3139.0,804.1926,805.7933,803.995,805.4672,3139.0
2023-11-27 13:00:00,814.88,815.08,814.12,814.59,3235.0,805.1609,805.3585,804.41,804.8744,3235.0
2023-11-27 13:30:00,815.12,815.13,813.54,814.02,4077.0,805.398,805.4079,803.8369,804.3112,4077.0
2023-11-27 14:00:00,813.6,814.41,813.55,813.86,3578.0,803.8962,804.6965,803.8468,804.1531,3578.0
2023-11-27 14:30:00,813.86,814.05,812.38,813.04,5211.0,804.1531,804.3408,802.6907,803.3428,5211.0
2023-11-27 15:00:00,813.25,813.25,811.0,813.04,9958.0,803.5503,803.5503,801.3272,803.3428,9958.0
2023-11-27 15:30:00,813.1,813.1,810.06,810.86,29649.0,803.4021,803.4021,800.3984,801.1888,29649.0
2023-11-28 09:30:00,807.72,809.67,807.65,808.52,8232.0,798.0863,800.013,798.0171,798.8768,8232.0
2023-11-28 10:00:00,808.97,811.54,807.32,811.06,2566.0,799.3214,801.8607,797.6911,801.3865,2566.0
2023-11-28 10:30:00,810.93,814.53,810.18,811.25,15683.0,801.258,804.8151,800.517,801.5742,15683.0
2023-11-28 11:00:00,809.0,810.16,806.04,806.08,3950.0,799.351,800.4972,796.4263,796.4659,3950.0
2023-11-28 11:30:00,806.12,806.63,799.03,799.04,7912.0,796.5054,797.0093,789.4999,789.5098,7912.0
2023-11-28 12:00:00,799.65,801.01,782.5,783.42,14387.0,790.1125,791.4563,773.1671,774.0761,14387.0
2023-11-28 12:30:00,783.17,786.46,782.07,785.58,10374.0,773.8291,777.0799,772.7422,776.2104,10374.0
2023-11-28 13:00:00,784.03,784.03,779.23,782.12,7713.0,774.6788,774.6788,769.9361,772.7916,7713.0
2023-11-28 13:30:00,783.32,784.39,779.9,780.24,5361.0,773.9773,775.0346,770.5981,770.934,5361.0
2023-11-28 14:00:00,780.57,780.57,775.29,775.66,5490.0,771.2601,771.2601,766.0431,766.4087,5490.0
2023-11-28 14:30:00,775.98,777.75,775.26,777.47,7397.0,766.7249,768.4737,766.0134,768.1971,7397.0
2023-11-28 15:00:00,777.27,777.3,774.24,774.41,22878.0,767.9995,768.0291,765.0056,765.1736,22878.0
2023-11-28 15:30:00,774.55,775.54,773.53,775.53,45146.0,765.3119,766.2901,764.3041,766.2802,45146.0
2023-11-29 09:30:00,780.07,780.31,777.15,778.16,7541.0,770.7661,771.0032,767.8809,768.8789,7541.0
2023-11-29 10:00:00,779.08,779.35,772.4,772.75,10017.0,769.7879,770.0547,763.1876,763.5334,10017.0
2023-11-29 10:30:00,772.83,774.99,772.44,773.54,4686.0,763.6124,765.7467,763.2271,764.314,4686.0
2023-11-29 11:00:00,773.33,773.75,772.12,773.69,1662.0,764.1065,764.5215,762.9109,764.4622,1662.0
2023-11-29 11:30:00,773.78,777.4,773.44,776.74,5302.0,764.5511,768.1279,764.2152,767.4758,5302.0
2023-11-29 12:00:00,776.77,777.5,776.44,777.5,1104.0,767.5054,768.2267,767.1794,768.2267,1104.0
2023-11-29 12:30:00,777.19,777.55,776.18,776.64,4754.0,767.9204,768.2761,766.9225,767.377,4754.0
2023-11-29 13:00:00,776.18,779.37,775.83,779.07,2517.0,766.9225,770.0744,766.5766,769.778,2517.0
2023-11-29 13:30:00,778.71,779.09,778.16,778.23,3888.0,769.4223,769.7978,768.8789,768.948,3888.0
2023-11-29 14:00:00,778.07,778.81,776.91,776.92,6330.0,768.7899,769.5211,767.6438,767.6536,6330.0
2023-11-29 14:30:00,776.9,776.9,776.0,776.32,4260.0,767.6339,767.6339,766.7446,767.0608,4260.0
2023-11-29 15:00:00,777.0,777.4,776.0,776.92,9315.0,767.7327,768.1279,766.7446,767.6536,9315.0
2023-11-29 15:30:00,776.64,777.33,775.34,776.2,33541.0,767.377,768.0588,766.0925,766.9422,33541.0
2023-11-30 09:30:00,777.46,782.12,775.0,782.1,6031.0,768.1872,772.7916,765.7565,772.7719,6031.0
2023-11-30 10:00:00,782.12,784.96,781.52,784.96,2963.0,772.7916,775.5978,772.1988,775.5978,2963.0
2023-11-30 10:30:00,785.81,785.81,784.25,785.66,3804.0,776.4376,776.4376,774.8962,776.2894,3804.0
2023-11-30 11:00:00,785.64,785.64,783.0,783.0,1757.0,776.2696,776.2696,773.6611,773.6611,1757.0
2023-11-30 11:30:00,782.79,782.8,778.25,778.25,2365.0,773.4536,773.4635,768.9678,768.9678,2365.0
2023-11-30 12:00:00,778.59,781.95,778.36,781.1,3362.0,769.3037,772.6237,769.0765,771.7838,3362.0
2023-11-30 12:30:00,780.68,780.69,779.74,780.51,346.0,771.3688,771.3787,770.44,771.2008,346.0
2023-11-30 13:00:00,781.87,783.19,781.75,783.0,2164.0,772.5446,773.8489,772.426,773.6611,2164.0
2023-11-30 13:30:00,783.0,783.68,782.68,783.05,1313.0,773.6611,774.333,773.3449,773.7105,1313.0
2023-11-30 14:00:00,783.52,784.39,783.28,783.85,2082.0,774.1749,775.0346,773.9378,774.501,2082.0
2023-11-30 14:30:00,783.36,783.57,782.68,783.04,5422.0,774.0168,774.2243,773.3449,773.7007,5422.0
2023-11-30 15:00:00,782.86,783.02,781.01,781.63,4958.0,773.5228,773.6809,771.6949,772.3075,4958.0
2023-11-30 15:30:00,781.58,786.53,781.58,786.38,17584.0,772.2581,777.149,772.2581,777.0008,17584.0
2023-12-01 09:30:00,785.85,789.95,785.05,788.37,3906.0,776.4771,780.5282,775.6867,778.9671,3906.0
2023-12-01 10:00:00,791.04,793.85,791.04,793.48,2718.0,781.6052,784.3817,781.6052,784.0161,2718.0
2023-12-01 10:30:00,792.89,797.73,792.07,797.22,2896.0,783.4332,788.2154,782.623,787.7115,2896.0
2023-12-01 11:00:00,795.14,797.7,795.14,796.46,1926.0,785.6563,788.1858,785.6563,786.9606,1926.0
2023-12-01 11:30:00,795.88,803.28,795.87,802.14,6871.0,786.3875,793.6992,786.3776,792.5728,6871.0
2023-12-01 12:00:00,801.19,802.73,800.49,801.29,4067.0,791.6342,793.1558,790.9425,791.733,4067.0
2023-12-01 12:30:00,800.78,801.04,799.53,800.85,2801.0,791.2291,791.486,789.994,791.2982,2801.0
2023-12-01 13:00:00,801.28,802.99,800.34,800.38,6313.0,791.7231,793.4127,790.7943,790.8338,6313.0
2023-12-01 13:30:00,800.07,800.08,798.26,798.5,4491.0,790.5275,790.5374,788.7391,788.9763,4491.0
2023-12-01 14:00:00,798.74,801.81,798.5,801.36,7178.0,789.2134,792.2468,788.9763,791.8021,7178.0
2023-12-01 14:30:00,801.79,804.59,801.42,803.76,5385.0,792.227,794.9936,791.8614,794.1735,5385.0
2023-12-01 15:00:00,804.15,804.16,801.68,803.19,4445.0,794.5589,794.5688,792.1183,793.6103,4445.0
2023-12-01 15:30:00,802.89,804.47,800.81,803.61,32067.0,793.3139,794.8751,791.2587,794.0253,32067.0
2023-12-04 09:30:00,796.02,803.84,796.02,801.63,4057.0,786.5258,794.2526,786.5258,792.0689,4057.0
2023-12-04 10:00:00,801.79,806.64,799.02,802.78,2430.0,792.227,797.0192,789.4901,793.2052,2430.0
2023-12-04 10:30:00,803.32,803.56,798.61,799.03,1302.0,793.7388,793.9759,789.0849,789.4999,1302.0
2023-12-04 11:00:00,798.98,798.98,797.02,798.37,1000.0,789.4505,789.4505,787.5139,788.8478,1000.0
2023-12-04 11:30:00,799.08,799.88,798.17,799.55,1516.0,789.5493,790.3398,788.6502,790.0137,1516.0
2023-12-04 12:00:00,799.31,803.22,799.2,803.22,2413.0,789.7766,793.64,789.6679,793.64,2413.0
2023-12-04 12:30:00,802.68,804.88,802.67,803.63,1570.0,793.1064,795.2802,793.0965,794.0451,1570.0
2023-12-04 13:00:00,803.63,803.63,802.2,802.2,700.0,794.0451,794.0451,792.6321,792.6321,700.0
2023-12-04 13:30:00,801.23,801.82,799.76,799.76,1913.0,791.6737,792.2567,790.2212,790.2212,1913.0
2023-12-04 14:00:00,799.99,801.23,799.18,799.37,2428.0,790.4485,791.6737,789.6482,789.8359,2428.0
2023-12-04 14:30:00,799.3,800.94,799.3,800.2,2189.0,789.7667,791.3872,789.7667,790.656,2189.0
2023-12-04 15:00:00,799.6,799.6,796.89,797.59,2133.0,790.0631,790.0631,787.3855,788.0771,2133.0
2023-12-04 15:30:00,797.96,802.57,797.57,801.41,9937.0,788.4427,792.9977,788.0574,791.8516,9937.0
2023-12-05 09:30:00,800.0,800.28,797.0,797.0,3548.0,790.4584,790.735,787.4942,787.4942,3548.0
2023-12-05 10:00:00,799.94,799.94,797.91,797.91,400.0,790.3991,790.3991,788.3933,788.3933,400.0
2023-12-05 10:30:00,797.91,802.33,797.56,801.61,4368.0,788.3933,792.7606,788.0475,792.0492,4368.0
2023-12-05 11:00:00,800.28,802.22,797.98,799.32,2857.0,790.735,792.6519,788.4625,789.7865,2857.0
2023-12-05 11:30:00,800.64,802.4,800.35,801.09,3277.0,791.0907,792.8297,790.8042,791.5354,3277.0
2023-12-05 12:00:00,798.94,799.99,797.43,798.19,2066.0,789.411,790.4485,787.919,788.67,2066.0
2023-12-05 12:30:00,798.19,798.19,795.59,796.21,2071.0,788.67,788.67,786.101,786.7136,2071.0
2023-12-05 13:00:00,797.09,798.07,796.21,796.21,1411.0,787.5831,788.5514,786.7136,786.7136,1411.0
2023-12-05 13:30:00,796.48,796.48,794.15,794.15,1800.0,786.9804,786.9804,784.6781,784.6781,1800.0
2023-12-05 14:00:00,794.0,795.37,794.0,795.37,713.0,784.5299,785.8836,784.5299,785.8836,713.0
2023-12-05 14:30:00,795.7,795.7,794.08,794.91,1316.0,786.2097,786.2097,784.609,785.4291,1316.0
2023-12-05 15:00:00,794.96,796.43,794.95,795.56,1393.0,785.4785,786.9309,785.4686,786.0713,1393.0
2023-12-05 15:30:00,795.72,799.04,795.02,798.83,17026.0,786.2294,789.5098,785.5378,789.3023,17026.0
2023-12-06 09:30:00,801.1,809.64,801.1,809.63,3491.0,791.5453,799.9834,791.5453,799.9735,3491.0
2023-12-06 10:00:00,810.2,812.87,808.0,810.18,6753.0,800.5367,803.1749,798.363,800.517,6753.0
2023-12-06 10:30:00,808.3,808.9,803.18,803.82,3447.0,798.6594,799.2522,793.6004,794.2328,3447.0
2023-12-06 11:00:00,803.29,804.02,801.43,801.63,1801.0,793.7091,794.4304,791.8713,792.0689,1801.0
2023-12-06 11:30:00,801.64,804.95,801.35,804.38,3125.0,792.0788,795.3493,791.7923,794.7861,3125.0
2023-12-06 12:00:00,804.18,804.25,802.7,802.71,5100.0,794.5885,794.6577,793.1262,793.136,5100.0
2023-12-06 12:30:00,802.71,804.13,801.85,803.71,2638.0,793.136,794.5391,792.2863,794.1241,2638.0
2023-12-06 13:00:00,804.21,806.32,803.87,806.13,3040.0,794.6182,796.703,794.2822,796.5153,3040.0
2023-12-06 13:30:00,806.72,806.72,805.0,805.1,4146.0,797.0982,797.0982,795.3987,795.4975,4146.0
2023-12-06 14:00:00,805.13,805.16,803.26,803.26,2776.0,795.5272,795.5568,793.6795,793.6795,2776.0
2023-12-06 14:30:00,803.8,805.69,803.8,804.55,5626.0,794.213,796.0805,794.213,794.9541,5626.0
2023-12-06 15:00:00,804.55,805.11,803.1,803.1,3499.0,794.9541,795.5074,793.5214,793.5214,3499.0
2023-12-06 15:30:00,802.79,803.59,801.46,802.77,14712.0,793.2151,794.0056,791.901,793.1953,14712.0
2023-12-07 09:30:00,809.86,809.99,802.62,808.67,4560.0,800.2008,800.3292,793.0471,799.025,4560.0
2023-12-07 10:00:00,808.88,809.91,806.77,809.91,1300.0,799.2325,800.2502,797.1476,800.2502,1300.0
2023-12-07 10:30:00,810.78,811.53,807.66,809.48,3851.0,801.1098,801.8509,798.027,799.8253,3851.0
2023-12-07 11:00:00,809.6,810.46,807.92,808.17,4461.0,799.9439,800.7936,798.2839,798.5309,4461.0
2023-12-07 11:30:00,808.82,812.21,808.82,811.12,3700.0,799.1732,802.5227,799.1732,801.4457,3700.0
2023-12-07 12:00:00,811.46,811.46,808.98,809.72,1848.0,801.7817,801.7817,799.3313,800.0624,1848.0
2023-12-07 12:30:00,810.24,810.32,808.15,809.63,4618.0,800.5762,800.6553,798.5112,799.9735,4618.0
2023-12-07 13:00:00,809.63,810.14,808.35,809.0,4476.0,799.9735,800.4774,798.7088,799.351,4476.0
2023-12-07 13:30:00,809.65,809.66,807.68,808.13,8854.0,799.9933,800.0032,798.0468,798.4914,8854.0
2023-12-07 14:00:00,807.72,809.36,807.19,809.36,2222.0,798.0863,799.7067,797.5626,799.7067,2222.0
2023-12-07 14:30:00,808.4,808.57,807.04,807.67,2140.0,798.7582,798.9262,797.4144,798.0369,2140.0
2023-12-07 15:00:00,807.66,808.5,806.39,807.43,7858.0,798.027,798.857,796.7722,797.7998,7858.0
2023-12-07 15:30:00,807.05,808.97,806.83,807.4,26147.0,797.4243,799.3214,797.2069,797.7701,26147.0
2023-12-08 09:30:00,808.43,809.88,808.34,809.13,2791.0,798.7878,800.2205,798.6989,799.4795,2791.0
2023-12-08 10:00:00,809.96,810.21,808.67,808.67,2745.0,800.2996,800.5466,799.025,799.025,2745.0
2023-12-08 10:30:00,807.88,808.52,805.03,805.55,1876.0,798.2444,798.8768,795.4284,795.9422,1876.0
2023-12-08 11:00:00,804.54,804.54,802.15,803.95,3410.0,794.9442,794.9442,792.5827,794.3613,3410.0
2023-12-08 11:30:00,804.04,805.0,803.27,805.0,1964.0,794.4502,795.3987,793.6894,795.3987,1964.0
2023-12-08 12:00:00,805.16,805.16,803.34,804.16,3646.0,795.5568,795.5568,793.7585,794.5688,3646.0
2023-12-08 12:30:00,804.14,805.5,804.14,805.39,1747.0,794.549,795.8928,794.549,795.7841,1747.0
2023-12-08 13:00:00,804.91,806.0,803.89,805.78,1575.0,795.3098,796.3868,794.302,796.1694,1575.0
2023-12-08 13:30:00,805.27,805.27,803.32,804.08,1343.0,795.6655,795.6655,793.7388,794.4897,1343.0
2023-12-08 14:00:00,804.53,805.18,804.53,805.18,1033.0,794.9343,795.5766,794.9343,795.5766,1033.0
2023-12-08 14:30:00,805.07,806.96,804.27,806.96,1023.0,795.4679,797.3354,794.6774,797.3354,1023.0
2023-12-08 15:00:00,806.53,806.59,804.64,806.59,4050.0,796.9105,796.9698,795.043,796.9698,4050.0
2023-12-08 15:30:00,806.33,806.86,803.89,804.04,21129.0,796.7129,797.2366,794.302,794.4502,21129.0
2023-12-11 09:30:00,804.3,809.48,804.3,807.26,4429.0,794.7071,799.8253,794.7071,797.6318,4429.0
2023-12-11 10:00:00,807.32,811.27,807.31,810.51,1962.0,797.6911,801.594,797.6812,800.843,1962.0
2023-12-11 10:30:00,812.79,815.32,812.79,815.32,1764.0,803.0958,805.5956,803.0958,805.5956,1764.0
2023-12-11 11:00:00,814.6,816.68,814.0,816.68,1970.0,804.8842,806.9394,804.2914,806.9394,1970.0
2023-12-11 11:30:00,815.22,815.29,813.45,815.02,1494.0,805.4968,805.566,803.748,805.2992,1494.0
2023-12-11 12:00:00,814.01,814.01,813.13,813.64,1613.0,804.3013,804.3013,803.4318,803.9357,1613.0
2023-12-11 12:30:00,813.86,815.21,813.86,814.07,1133.0,804.1531,805.487,804.1531,804.3606,1133.0
2023-12-11 13:00:00,814.04,814.8,813.76,814.8,1796.0,804.3309,805.0818,804.0543,805.0818,1796.0
2023-12-11 13:30:00,814.59,814.59,813.85,814.06,1303.0,804.8744,804.8744,804.1432,804.3507,1303.0
2023-12-11 14:00:00,814.53,817.14,814.18,817.14,1824.0,804.8151,807.3939,804.4692,807.3939,1824.0
2023-12-11 14:30:00,816.81,817.59,816.77,816.78,1583.0,807.0679,807.8386,807.0284,807.0382,1583.0
2023-12-11 15:00:00,816.5,816.68,815.63,815.63,2744.0,806.7616,806.9394,805.902,805.902,2744.0
2023-12-11 15:30:00,815.63,817.96,814.75,817.39,14903.0,805.902,808.2042,805.0324,807.641,14903.0
2023-12-12 09:30:00,817.2,822.2,816.85,819.77,4810.0,807.4532,812.3936,807.1074,809.9926,4810.0
2023-12-12 10:00:00,820.82,823.6,819.9,820.11,3472.0,811.03,813.7769,810.121,810.3285,3472.0
2023-12-12 10:30:00,819.86,820.38,818.04,819.43,1798.0,810.0815,810.5953,808.2832,809.6566,1798.0
2023-12-12 11:00:00,819.98,820.06,817.94,818.83,2460.0,810.2001,810.2791,808.1844,809.0638,2460.0
2023-12-12 11:30:00,818.11,819.38,818.0,819.08,1916.0,808.3524,809.6072,808.2437,809.3108,1916.0
2023-12-12 12:00:00,818.62,821.63,818.19,821.63,1540.0,808.8563,811.8304,808.4314,811.8304,1540.0
2023-12-12 12:30:00,822.45,822.45,818.99,819.44,2560.0,812.6406,812.6406,809.2219,809.6665,2560.0
2023-12-12 13:00:00,819.21,820.76,819.07,820.76,1718.0,809.4393,810.9708,809.3009,810.9708,1718.0
2023-12-12 13:30:00,821.69,822.29,821.49,821.62,800.0,811.8897,812.4825,811.6921,811.8205,800.0
2023-12-12 14:00:00,821.13,821.23,821.13,821.17,500.0,811.3364,811.4352,811.3364,811.3759,500.0
2023-12-12 14:30:00,821.09,823.93,821.08,823.91,2111.0,811.2968,814.103,811.2869,814.0832,2111.0
2023-12-12 15:00:00,823.91,824.64,823.47,823.99,2433.0,814.0832,814.8045,813.6484,814.1622,2433.0
2023-12-12 15:30:00,823.9,823.9,819.95,821.46,8176.0,814.0733,814.0733,810.1704,811.6624,8176.0
2023-12-13 09:30:00,821.17,821.17,818.1,818.65,2609.0,811.3759,811.3759,808.3425,808.8859,2609.0
2023-12-13 10:00:00,818.04,818.11,815.23,815.79,5098.0,808.2832,808.3524,805.5067,806.06,5098.0
2023-12-13 10:30:00,815.64,816.37,815.03,816.37,1200.0,805.9118,806.6331,805.3091,806.6331,1200.0
2023-12-13 11:00:00,817.26,817.35,814.98,814.98,700.0,807.5125,807.6014,805.2597,805.2597,700.0
2023-12-13 11:30:00,814.37,815.33,812.99,813.17,2762.0,804.657,805.6055,803.2934,803.4713,2762.0
2023-12-13 12:00:00,812.99,813.05,811.87,812.45,1867.0,803.2934,803.3527,802.1868,802.7599,1867.0
2023-12-13 12:30:00,813.02,813.68,812.9,813.58,2763.0,803.3231,803.9752,803.2045,803.8764,2763.0
2023-12-13 13:00:00,814.2,814.94,813.5,814.22,3027.0,804.489,805.2202,803.7974,804.5088,3027.0
2023-12-13 13:30:00,813.83,814.76,813.25,814.76,1694.0,804.1234,805.0423,803.5503,805.0423,1694.0
2023-12-13 14:00:00,819.11,820.2,819.0,820.2,2831.0,809.3404,810.4174,809.2318,810.4174,2831.0
2023-12-13 14:30:00,820.65,824.86,820.65,823.32,9744.0,810.8621,815.0219,810.8621,813.5002,9744.0
2023-12-13 15:00:00,823.03,824.98,817.07,817.53,5637.0,813.2137,815.1404,807.3248,807.7793,5637.0
2023-12-13 15:30:00,816.9,819.69,816.12,818.8,30823.0,807.1568,809.9135,806.3861,809.0341,30823.0
2023-12-14 09:30:00,821.29,823.18,815.35,816.38,11463.0,811.4944,813.3619,805.6253,806.643,11463.0
2023-12-14 10:00:00,816.96,817.45,813.42,814.49,12202.0,807.2161,807.7002,803.7183,804.7755,12202.0
2023-12-14 10:30:00,815.36,817.83,815.36,817.08,1741.0,805.6352,808.0757,805.6352,807.3347,1741.0
2023-12-14 11:00:00,816.83,817.68,814.96,817.28,7245.0,807.0876,807.9275,805.2399,807.5323,7245.0
2023-12-14 11:30:00,818.29,822.24,818.29,822.21,3114.0,808.5302,812.4331,808.5302,812.4035,3114.0
2023-12-14 12:00:00,821.62,824.02,821.62,823.06,5603.0,811.8205,814.1919,811.8205,813.2433,5603.0
2023-12-14 12:30:00,823.24,826.93,823.03,825.32,2948.0,813.4212,817.0672,813.2137,815.4764,2948.0
2023-12-14 13:00:00,824.67,824.91,823.52,824.31,808.0,814.8341,815.0713,813.6978,814.4784,808.0
2023-12-14 13:30:00,824.08,825.65,823.61,824.98,3448.0,814.2512,815.8024,813.7868,815.1404,3448.0
2023-12-14 14:00:00,825.62,829.12,825.62,829.12,1155.0,815.7728,819.2311,815.7728,819.2311,1155.0
2023-12-14 14:30:00,829.0,830.85,828.66,830.34,10504.0,819.1125,820.9404,818.7765,820.4365,10504.0
2023-12-14 15:00:00,830.32,830.52,828.82,829.33,8420.0,820.4167,820.6144,818.9346,819.4385,8420.0
2023-12-14 15:30:00,829.48,829.62,826.51,828.17,19785.0,819.5868,819.7251,816.6522,818.2924,19785.0
2023-12-15 09:30:00,820.7,823.52,817.63,820.59,49907.0,810.9115,813.6978,807.8781,810.8028,49907.0
2023-12-15 10:00:00,823.13,826.17,823.13,824.3,2467.0,813.3125,816.3162,813.3125,814.4685,2467.0
2023-12-15 10:30:00,823.8,825.71,823.61,825.25,2748.0,813.9745,815.8617,813.7868,815.4072,2748.0
2023-12-15 11:00:00,826.07,826.07,821.2,821.96,3202.0,816.2174,816.2174,811.4055,812.1565,3202.0
2023-12-15 11:30:00,821.69,822.39,820.63,820.82,2761.0,811.8897,812.5813,810.8423,811.03,2761.0
2023-12-15 12:00:00,821.35,824.16,821.01,824.14,4166.0,811.5537,814.3302,811.2178,814.3105,4166.0
2023-12-15 12:30:00,825.17,825.81,824.25,824.95,3573.0,815.3282,815.9605,814.4191,815.1108,3573.0
2023-12-15 13:00:00,824.6,825.35,823.99,824.43,3068.0,814.765,815.506,814.1622,814.597,3068.0
2023-12-15 13:30:00,824.02,824.02,819.72,820.62,2834.0,814.1919,814.1919,809.9432,810.8324,2834.0
2023-12-15 14:00:00,820.85,821.58,819.28,819.59,2215.0,811.0597,811.781,809.5084,809.8147,2215.0
2023-12-15 14:30:00,818.69,822.56,818.69,821.11,3504.0,808.9255,812.7493,808.9255,811.3166,3504.0
2023-12-15 15:00:00,821.75,822.93,821.45,821.54,4610.0,811.949,813.1149,811.6525,811.7415,4610.0
2023-12-15 15:30:00,821.83,825.07,820.02,823.93,8952.0,812.028,815.2294,810.2396,814.103,8952.0
2023-12-18 09:30:00,828.01,829.22,824.48,827.18,4272.0,818.1343,819.3299,814.6464,817.3142,4272.0
2023-12-18 10:00:00,825.92,829.73,825.92,828.09,2312.0,816.0692,819.8338,816.0692,818.2133,2312.0
2023-12-18 10:30:00,827.94,830.37,827.57,828.71,2230.0,818.0651,820.4661,817.6995,818.8259,2230.0
2023-12-18 11:00:00,829.82,832.94,829.67,832.83,2507.0,819.9227,823.0055,819.7745,822.8968,2507.0
2023-12-18 11:30:00,831.8,832.88,831.03,832.57,1600.0,821.8791,822.9462,821.1183,822.6399,1600.0
2023-12-18 12:00:00,832.63,832.68,831.09,831.69,2910.0,822.6992,822.7486,821.1776,821.7704,2910.0
2023-12-18 12:30:00,831.81,834.32,831.75,834.0,4710.0,821.889,824.369,821.8297,824.0529,4710.0
2023-12-18 13:00:00,834.24,834.36,832.97,833.45,1234.0,824.29,824.4086,823.0351,823.5094,1234.0
2023-12-18 13:30:00,833.88,834.16,833.77,833.83,1373.0,823.9343,824.2109,823.8256,823.8849,1373.0
2023-12-18 14:00:00,834.8,835.62,831.58,831.58,1300.0,824.8433,825.6535,821.6617,821.6617,1300.0
2023-12-18 14:30:00,832.71,832.71,830.66,831.89,2229.0,822.7782,822.7782,820.7527,821.968,2229.0
2023-12-18 15:00:00,831.89,833.43,831.14,833.43,2158.0,821.968,823.4896,821.227,823.4896,2158.0
2023-12-18 15:30:00,833.82,834.7,832.71,833.19,15755.0,823.875,824.7445,822.7782,823.2525,15755.0
2023-12-19 09:30:00,836.38,836.57,834.15,836.57,3374.0,826.4045,826.5922,824.2011,826.5922,3374.0
2023-12-19 10:00:00,836.64,840.31,834.85,840.25,5020.0,826.6614,830.2876,824.8927,830.2283,5020.0
2023-12-19 10:30:00,838.76,841.0,838.07,839.31,2441.0,828.7561,830.9694,828.0743,829.2995,2441.0
2023-12-19 11:00:00,839.5,839.51,837.26,837.26,2713.0,829.4873,829.4971,827.274,827.274,2713.0
2023-12-19 11:30:00,837.11,837.11,835.58,835.84,1533.0,827.1258,827.1258,825.614,825.8709,1533.0
2023-12-19 12:00:00,835.84,836.41,834.68,834.68,1941.0,825.8709,826.4341,824.7247,824.7247,1941.0
2023-12-19 12:30:00,835.53,836.0,835.34,835.37,6227.0,825.5646,826.029,825.3769,825.4065,6227.0
2023-12-19 13:00:00,835.24,835.24,833.22,833.53,1200.0,825.2781,825.2781,823.2822,823.5885,1200.0
2023-12-19 13:30:00,832.89,833.92,830.57,833.15,7676.0,822.9561,823.9738,820.6638,823.213,7676.0
2023-12-19 14:00:00,833.31,833.31,830.64,831.15,3512.0,823.3711,823.3711,820.7329,821.2368,3512.0
2023-12-19 14:30:00,831.49,832.11,830.19,830.68,1426.0,821.5728,822.1854,820.2883,820.7724,1426.0
2023-12-19 15:00:00,831.05,831.3,830.81,831.19,2268.0,821.138,821.3851,820.9009,821.2764,2268.0
2023-12-19 15:30:00,831.13,832.0,830.11,830.4,14217.0,821.2171,822.0767,820.2092,820.4958,14217.0
2023-12-20 09:30:00,818.43,829.85,814.23,827.44,17312.0,808.6686,819.9523,804.5186,817.5711,17312.0
2023-12-20 10:00:00,826.76,831.01,826.53,829.41,4600.0,816.8992,821.0985,816.6719,819.5176,4600.0
2023-12-20 10:30:00,830.12,832.9,828.4,831.57,3985.0,820.2191,822.966,818.5196,821.6518,3985.0
2023-12-20 11:00:00,830.97,831.91,829.64,829.64,2228.0,821.059,821.9878,819.7449,819.7449,2228.0
2023-12-20 11:30:00,830.63,832.04,830.56,831.7,1824.0,820.723,822.1162,820.6539,821.7803,1824.0
2023-12-20 12:00:00,831.62,832.78,831.45,831.53,2128.0,821.7012,822.8474,821.5333,821.6123,2128.0
2023-12-20 12:30:00,830.66,831.04,828.96,830.34,4462.0,820.7527,821.1282,819.073,820.4365,4462.0
2023-12-20 13:00:00,830.34,830.4,824.0,824.63,3475.0,820.4365,820.4958,814.1721,814.7946,3475.0
2023-12-20 13:30:00,825.29,825.31,824.64,824.99,2212.0,815.4467,815.4665,814.8045,815.1503,2212.0
2023-12-20 14:00:00,824.98,827.04,824.98,826.23,2605.0,815.1404,817.1759,815.1404,816.3755,2605.0
2023-12-20 14:30:00,826.2,826.2,820.4,820.9,2358.0,816.3459,816.3459,810.6151,811.1091,2358.0
2023-12-20 15:00:00,820.28,821.99,819.14,819.91,3453.0,810.4965,812.1861,809.3701,810.1309,3453.0
2023-12-20 15:30:00,820.21,821.81,815.83,816.21,14960.0,810.4273,812.0082,806.0996,806.475,14960.0
2023-12-21 09:30:00,823.39,825.66,822.39,824.21,5067.0,813.5694,815.8123,812.5813,814.3796,5067.0
2023-12-21 10:00:00,823.75,825.0,820.01,823.02,3148.0,813.9251,815.1602,810.2297,813.2038,3148.0
2023-12-21 10:30:00,823.91,825.27,823.81,825.19,2104.0,814.0832,815.427,813.9844,815.3479,2104.0
2023-12-21 11:00:00,825.17,825.17,822.24,822.27,4080.0,815.3282,815.3282,812.4331,812.4628,4080.0
2023-12-21 11:30:00,822.55,824.05,821.58,822.44,2542.0,812.7394,814.2215,811.781,812.6307,2542.0
2023-12-21 12:00:00,820.05,821.0,819.33,819.5,2818.0,810.2692,811.2079,809.5578,809.7258,2818.0
2023-12-21 12:30:00,820.21,822.76,819.11,821.23,3282.0,810.4273,812.9469,809.3404,811.4352,3282.0
2023-12-21 13:00:00,822.1,822.61,820.83,820.83,1551.0,812.2948,812.7987,811.0399,811.0399,1551.0
2023-12-21 13:30:00,822.27,823.94,821.62,823.9,2359.0,812.4628,814.1128,811.8205,814.0733,2359.0
2023-12-21 14:00:00,823.76,824.03,821.52,823.35,3783.0,813.935,814.2018,811.7217,813.5299,3783.0
2023-12-21 14:30:00,823.17,823.57,822.36,822.82,1100.0,813.352,813.7472,812.5517,813.0062,1100.0
2023-12-21 15:00:00,822.8,823.46,820.5,823.06,3991.0,812.9864,813.6386,810.7139,813.2433,3991.0
2023-12-21 15:30:00,822.75,825.24,822.75,823.81,7538.0,812.937,815.3973,812.937,813.9844,7538.0
2023-12-22 09:30:00,825.32,825.72,821.96,825.72,5413.0,815.4764,815.8716,812.1565,815.8716,5413.0
2023-12-22 10:00:00,825.48,828.07,823.48,826.88,4345.0,815.6345,818.1936,813.6583,817.0178,4345.0
2023-12-22 10:30:00,827.11,829.17,826.51,826.83,3180.0,817.245,819.2805,816.6522,816.9684,3180.0
2023-12-22 11:00:00,826.51,828.51,825.73,828.11,2445.0,816.6522,818.6283,815.8815,818.2331,2445.0
2023-12-22 11:30:00,828.96,828.96,826.42,827.72,2327.0,819.073,819.073,816.5633,817.8478,2327.0
2023-12-22 12:00:00,827.99,828.95,826.54,828.95,2004.0,818.1145,819.0631,816.6818,819.0631,2004.0
2023-12-22 12:30:00,829.0,830.95,828.89,829.17,2413.0,819.1125,821.0392,819.0038,819.2805,2413.0
2023-12-22 13:00:00,829.16,830.61,829.14,830.52,1871.0,819.2706,820.7033,819.2508,820.6144,1871.0
2023-12-22 13:30:00,830.77,832.84,829.81,832.84,2611.0,820.8614,822.9067,819.9128,822.9067,2611.0
2023-12-22 14:00:00,831.72,831.72,827.88,828.29,2100.0,821.8,821.8,818.0058,818.411,2100.0
2023-12-22 14:30:00,827.77,830.57,827.4,830.57,2751.0,817.8972,820.6638,817.5316,820.6638,2751.0
2023-12-22 15:00:00,831.23,831.23,828.9,829.38,5212.0,821.3159,821.3159,819.0137,819.488,5212.0
2023-12-22 15:30:00,829.04,829.04,825.7,827.94,15351.0,819.152,819.152,815.8518,818.0651,15351.0
2023-12-26 09:30:00,829.56,829.56,826.22,826.94,1549.0,819.6658,819.6658,816.3656,817.0771,1549.0
2023-12-26 10:00:00,827.57,828.36,827.17,827.17,500.0,817.6995,818.4801,817.3043,817.3043,500.0
2023-12-26 10:30:00,827.02,828.21,827.02,828.21,700.0,817.1561,818.3319,817.1561,818.3319,700.0
2023-12-26 11:00:00,828.93,829.53,828.43,828.94,1730.0,819.0433,819.6362,818.5493,819.0532,1730.0
2023-12-26 11:30:00,829.61,829.61,828.18,828.18,900.0,819.7152,819.7152,818.3023,818.3023,900.0
2023-12-26 12:00:00,829.12,830.18,829.11,830.18,1619.0,819.2311,820.2784,819.2212,820.2784,1619.0
2023-12-26 12:30:00,830.18,831.24,830.18,831.0,2056.0,820.2784,821.3258,820.2784,821.0886,2056.0
2023-12-26 13:00:00,831.34,832.0,831.34,832.0,608.0,821.4246,822.0767,821.4246,822.0767,608.0
2023-12-26 13:30:00,831.05,831.93,831.05,831.81,1007.0,821.138,822.0075,821.138,821.889,1007.0
2023-12-26 14:00:00,831.19,831.45,831.07,831.42,500.0,821.2764,821.5333,821.1578,821.5036,500.0
2023-12-26 14:30:00,831.52,831.52,830.84,830.85,1509.0,821.6024,821.6024,820.9305,820.9404,1509.0
2023-12-26 15:00:00,831.23,831.58,830.41,830.83,1943.0,821.3159,821.6617,820.5057,820.9207,1943.0
2023-12-26 15:30:00,830.0,830.04,828.04,828.04,6435.0,820.1006,820.1401,818.1639,818.1639,6435.0
2023-12-27 09:30:00,827.98,829.61,825.38,829.61,2476.0,818.1047,819.7152,815.5357,819.7152,2476.0
2023-12-27 10:00:00,829.61,831.59,829.35,831.59,1977.0,819.7152,821.6716,819.4583,821.6716,1977.0
2023-12-27 10:30:00,831.59,831.59,831.23,831.35,1100.0,821.6716,821.6716,821.3159,821.4345,1100.0
2023-12-27 11:00:00,831.35,831.35,830.31,831.14,553.0,821.4345,821.4345,820.4069,821.227,553.0
2023-12-27 11:30:00,830.73,831.52,829.49,829.49,1300.0,820.8219,821.6024,819.5966,819.5966,1300.0
2023-12-27 12:00:00,828.88,832.72,828.56,831.53,3729.0,818.9939,822.7881,818.6777,821.6123,3729.0
2023-12-27 12:30:00,832.0,832.09,830.48,830.59,1371.0,822.0767,822.1656,820.5748,820.6835,1371.0
2023-12-27 13:00:00,831.43,832.29,831.43,832.01,971.0,821.5135,822.3632,821.5135,822.0866,971.0
2023-12-27 13:30:00,831.91,832.07,831.43,831.43,1422.0,821.9878,822.1459,821.5135,821.5135,1422.0
2023-12-27 14:00:00,829.64,831.22,829.0,830.94,1911.0,819.7449,821.306,819.1125,821.0293,1911.0
2023-12-27 14:30:00,830.93,830.93,830.64,830.73,595.0,821.0195,821.0195,820.7329,820.8219,595.0
2023-12-27 15:00:00,831.27,832.0,831.15,831.15,1731.0,821.3554,822.0767,821.2368,821.2368,1731.0
2023-12-27 15:30:00,830.75,831.78,829.13,831.32,12676.0,820.8416,821.8593,819.2409,821.4048,12676.0
2023-12-28 09:30:00,827.21,830.9,827.21,830.9,2964.0,817.3438,820.9898,817.3438,820.9898,2964.0
2023-12-28 10:00:00,829.25,829.5,827.7,828.17,1163.0,819.3595,819.6065,817.828,818.2924,1163.0
2023-12-28 10:30:00,828.51,829.51,826.19,826.2,1401.0,818.6283,819.6164,816.336,816.3459,1401.0
2023-12-28 11:00:00,827.21,828.04,827.21,827.62,1401.0,817.3438,818.1639,817.3438,817.7489,1401.0
2023-12-28 11:30:00,827.92,828.95,827.92,828.18,982.0,818.0454,819.0631,818.0454,818.3023,982.0
2023-12-28 12:00:00,828.48,828.69,827.77,827.93,906.0,818.5987,818.8062,817.8972,818.0552,906.0
2023-12-28 12:30:00,828.2,828.2,826.97,827.08,1300.0,818.322,818.322,817.1067,817.2154,1300.0
2023-12-28 13:00:00,826.12,827.54,825.91,827.54,1031.0,816.2668,817.6699,816.0593,817.6699,1031.0
2023-12-28 13:30:00,828.06,828.53,827.35,827.45,2627.0,818.1837,818.6481,817.4822,817.581,2627.0
2023-12-28 14:00:00,827.11,827.69,826.9,827.12,610.0,817.245,817.8181,817.0375,817.2549,610.0
2023-12-28 14:30:00,827.22,827.94,826.51,827.92,3092.0,817.3537,818.0651,816.6522,818.0454,3092.0
2023-12-28 15:00:00,828.25,828.79,827.05,827.71,7303.0,818.3714,818.905,817.1857,817.8379,7303.0
2023-12-28 15:30:00,827.62,828.03,825.75,827.1,15154.0,817.7489,818.1541,815.9012,817.2351,15154.0
2023-12-29 09:30:00,827.06,832.64,824.44,832.64,1550.0,817.1956,822.7091,814.6069,822.7091,1550.0
2023-12-29 10:00:00,830.67,832.65,828.97,828.98,1675.0,820.7626,822.719,819.0828,819.0927,1675.0
2023-12-29 10:30:00,829.35,830.82,829.35,829.59,620.0,819.4583,820.9108,819.4583,819.6954,620.0
2023-12-29 11:00:00,829.58,829.58,827.21,827.61,800.0,819.6856,819.6856,817.3438,817.7391,800.0
2023-12-29 11:30:00,826.31,828.0,826.03,827.96,2673.0,816.4546,818.1244,816.1779,818.0849,2673.0
2023-12-29 12:00:00,826.23,826.23,824.44,824.44,1177.0,816.3755,816.3755,814.6069,814.6069,1177.0
2023-12-29 12:30:00,824.83,827.28,824.83,826.66,1003.0,814.9922,817.413,814.9922,816.8004,1003.0
2023-12-29 13:00:00,827.24,828.16,826.41,827.42,1250.0,817.3735,818.2825,816.5534,817.5513,1250.0
2023-12-29 13:30:00,827.96,828.98,827.39,828.13,1601.0,818.0849,819.0927,817.5217,818.2529,1601.0
2023-12-29 14:00:00,828.07,828.42,827.45,828.42,909.0,818.1936,818.5394,817.581,818.5394,909.0
2023-12-29 14:30:00,828.27,828.52,827.52,827.83,1690.0,818.3912,818.6382,817.6501,817.9564,1690.0
2023-12-29 15:00:00,827.85,830.0,827.75,830.0,2682.0,817.9762,820.1006,817.8774,820.1006,2682.0
2023-12-29 15:30:00,829.7,831.06,828.03,829.5,9656.0,819.8041,821.1479,818.1541,819.6065,9656.0
2024-01-02 09:30:00,821.49,825.8,820.71,824.05,4732.0,811.6921,815.9507,810.9214,814.2215,4732.0
2024-01-02 10:00:00,822.31,823.9,819.73,820.38,2997.0,812.5023,814.0733,809.953,810.5953,2997.0
2024-01-02 10:30:00,820.83,820.83,818.09,819.5,4906.0,811.0399,811.0399,808.3326,809.7258,4906.0
2024-01-02 11:00:00,819.5,820.0,817.84,818.22,4104.0,809.7258,810.2198,808.0856,808.4611,4104.0
2024-01-02 11:30:00,818.72,820.84,817.86,819.57,3422.0,808.9551,811.0498,808.1054,809.795,3422.0
2024-01-02 12:00:00,820.09,820.09,816.99,817.2,2273.0,810.3088,810.3088,807.2457,807.4532,2273.0
2024-01-02 12:30:00,817.5,819.0,816.18,816.18,1750.0,807.7496,809.2318,806.4454,806.4454,1750.0
2024-01-02 13:00:00,816.47,816.95,815.09,815.78,3035.0,806.7319,807.2062,805.3684,806.0502,3035.0
2024-01-02 13:30:00,815.37,816.7,812.39,813.18,1900.0,805.6451,806.9592,802.7006,803.4812,1900.0
2024-01-02 14:00:00,812.64,812.65,811.41,811.42,5057.0,802.9476,802.9575,801.7323,801.7422,5057.0
2024-01-02 14:30:00,810.08,811.68,809.46,809.46,1927.0,800.4181,801.9991,799.8055,799.8055,1927.0
2024-01-02 15:00:00,810.0,812.43,809.12,811.18,11317.0,800.3391,802.7401,799.4696,801.505,11317.0
2024-01-02 15:30:00,811.85,813.89,811.14,812.54,17556.0,802.167,804.1827,801.4655,802.8488,17556.0
2024-01-03 09:30:00,813.24,813.64,800.97,807.71,26859.0,803.5405,803.9357,791.4168,798.0764,26859.0
2024-01-03 10:00:00,808.0,813.06,806.0,811.86,12548.0,798.363,803.3626,796.3868,802.1769,12548.0
2024-01-03 10:30:00,811.86,811.86,808.28,810.66,4400.0,802.1769,802.1769,798.6396,800.9912,4400.0
2024-01-03 11:00:00,810.76,811.27,807.91,810.75,7703.0,801.09,801.594,798.274,801.0802,7703.0
2024-01-03 11:30:00,811.02,814.0,808.43,812.76,6440.0,801.3469,804.2914,798.7878,803.0662,6440.0
2024-01-03 12:00:00,812.76,815.7,812.75,815.7,6710.0,803.0662,805.9711,803.0563,805.9711,6710.0
2024-01-03 12:30:00,815.79,816.71,814.9,816.71,1652.0,806.06,806.9691,805.1807,806.9691,1652.0
2024-01-03 13:00:00,816.74,819.0,816.58,817.39,7169.0,806.9987,809.2318,806.8406,807.641,7169.0
2024-01-03 13:30:00,817.39,817.62,815.0,815.92,3449.0,807.641,807.8682,805.2795,806.1885,3449.0
2024-01-03 14:00:00,816.57,816.59,813.27,814.97,4798.0,806.8307,806.8505,803.5701,805.2498,4798.0
2024-01-03 14:30:00,813.63,814.88,811.06,811.18,1411.0,803.9258,805.1609,801.3865,801.505,1411.0
2024-01-03 15:00:00,811.51,812.54,809.95,811.9,2728.0,801.8311,802.8488,800.2897,802.2164,2728.0
2024-01-03 15:30:00,812.41,814.08,808.94,809.79,12526.0,802.7204,804.3704,799.2917,800.1316,12526.0
2024-01-04 09:30:00,808.41,812.49,808.41,810.21,2939.0,798.7681,802.7994,798.7681,800.5466,2939.0
2024-01-04 10:00:00,813.19,818.02,812.72,818.02,3048.0,803.4911,808.2634,803.0267,808.2634,3048.0
2024-01-04 10:30:00,817.18,818.55,815.95,816.45,8214.0,807.4335,808.7871,806.2181,806.7122,8214.0
2024-01-04 11:00:00,816.45,819.1,816.45,819.1,1709.0,806.7122,809.3306,806.7122,809.3306,1709.0
2024-01-04 11:30:00,818.59,818.95,817.47,818.14,2463.0,808.8266,809.1824,807.72,808.382,2463.0
2024-01-04 12:00:00,817.23,818.12,815.36,817.67,3697.0,807.4829,808.3623,805.6352,807.9176,3697.0
2024-01-04 12:30:00,816.92,817.72,816.34,817.03,3601.0,807.1766,807.967,806.6035,807.2853,3601.0
2024-01-04 13:00:00,817.03,817.79,816.51,817.78,1168.0,807.2853,808.0362,806.7715,808.0263,1168.0
2024-01-04 13:30:00,816.99,817.25,816.43,816.43,863.0,807.2457,807.5026,806.6924,806.6924,863.0
2024-01-04 14:00:00,816.43,816.59,815.41,816.22,2245.0,806.6924,806.8505,805.6846,806.4849,2245.0
2024-01-04 14:30:00,815.83,817.81,815.36,817.24,4732.0,806.0996,808.0559,805.6352,807.4927,4732.0
2024-01-04 15:00:00,817.38,818.35,815.93,816.02,6360.0,807.6311,808.5895,806.1984,806.2873,6360.0
2024-01-04 15:30:00,815.93,818.43,815.29,816.71,23898.0,806.1984,808.6686,805.566,806.9691,23898.0
2024-01-05 09:30:00,812.88,818.94,812.88,816.65,6330.0,803.1847,809.1725,803.1847,806.9098,6330.0
2024-01-05 10:00:00,816.45,822.23,816.44,818.99,4799.0,806.7122,812.4232,806.7023,809.2219,4799.0
2024-01-05 10:30:00,819.93,823.25,817.59,822.5,9320.0,810.1507,813.4311,807.8386,812.69,9320.0
2024-01-05 11:00:00,822.58,822.58,815.0,816.16,2536.0,812.7691,812.7691,805.2795,806.4256,2536.0
2024-01-05 11:30:00,816.49,817.22,815.97,815.97,2729.0,806.7517,807.473,806.2379,806.2379,2729.0
2024-01-05 12:00:00,816.09,816.15,812.87,813.42,2400.0,806.3565,806.4157,803.1749,803.7183,2400.0
2024-01-05 12:30:00,813.22,813.4,811.87,813.38,990.0,803.5207,803.6985,802.1868,803.6788,990.0
2024-01-05 13:00:00,813.39,814.31,812.24,814.31,5100.0,803.6887,804.5977,802.5524,804.5977,5100.0
2024-01-05 13:30:00,814.36,816.44,814.28,815.04,2412.0,804.6471,806.7023,804.5681,805.319,2412.0
2024-01-05 14:00:00,815.29,816.64,815.29,816.24,1652.0,805.566,806.8999,805.566,806.5047,1652.0
2024-01-05 14:30:00,816.19,816.19,814.81,814.81,1078.0,806.4553,806.4553,805.0917,805.0917,1078.0
2024-01-05 15:00:00,814.45,816.08,814.45,815.36,2264.0,804.736,806.3466,804.736,805.6352,2264.0
2024-01-05 15:30:00,815.25,820.38,815.25,818.72,12853.0,805.5265,810.5953,805.5265,808.9551,12853.0
2024-01-08 09:30:00,821.5,821.5,815.2,819.18,7265.0,811.7019,811.7019,805.4771,809.4096,7265.0
2024-01-08 10:00:00,818.38,818.45,815.0,816.02,1477.0,808.6192,808.6883,805.2795,806.2873,1477.0
2024-01-08 10:30:00,817.77,818.25,817.4,818.25,791.0,808.0164,808.4907,807.6508,808.4907,791.0
2024-01-08 11:00:00,817.7,817.7,815.38,815.38,1700.0,807.9473,807.9473,805.6549,805.6549,1700.0
2024-01-08 11:30:00,814.26,815.45,813.77,814.37,800.0,804.5483,805.7241,804.0641,804.657,800.0
2024-01-08 12:00:00,813.45,813.45,811.6,812.03,800.0,803.748,803.748,801.92,802.3449,800.0
2024-01-08 12:30:00,810.77,812.69,810.58,812.69,1702.0,801.0999,802.997,800.9122,802.997,1702.0
2024-01-08 13:00:00,813.01,813.16,812.57,813.06,6771.0,803.3132,803.4614,802.8784,803.3626,6771.0
2024-01-08 13:30:00,813.06,815.73,812.79,815.72,2230.0,803.3626,806.0008,803.0958,805.9909,2230.0
2024-01-08 14:00:00,815.17,818.05,815.17,818.01,1679.0,805.4474,808.2931,805.4474,808.2536,1679.0
2024-01-08 14:30:00,818.55,819.12,817.33,819.12,3138.0,808.7871,809.3503,807.5817,809.3503,3138.0
2024-01-08 15:00:00,818.56,819.71,818.56,819.25,1985.0,808.797,809.9333,808.797,809.4788,1985.0
2024-01-08 15:30:00,819.25,822.24,819.25,821.83,13006.0,809.4788,812.4331,809.4788,812.028,13006.0
2024-01-09 09:30:00,813.63,813.63,806.32,806.32,10528.0,803.9258,803.9258,796.703,796.703,10528.0
2024-01-09 10:00:00,806.44,812.3,806.08,811.63,9039.0,796.8216,802.6117,796.4659,801.9497,9039.0
2024-01-09 10:30:00,810.79,812.43,810.49,810.76,4884.0,801.1197,802.7401,800.8233,801.09,4884.0
2024-01-09 11:00:00,810.93,815.75,810.93,815.75,5058.0,801.258,806.0205,801.258,806.0205,5058.0
2024-01-09 11:30:00,815.75,819.15,815.23,817.47,6914.0,806.0205,809.38,805.5067,807.72,6914.0
2024-01-09 12:00:00,817.82,819.32,817.81,818.36,3617.0,808.0658,809.5479,808.0559,808.5994,3617.0
2024-01-09 12:30:00,818.79,820.15,818.29,819.32,6769.0,809.0243,810.368,808.5302,809.5479,6769.0
2024-01-09 13:00:00,819.62,820.7,818.71,819.12,6882.0,809.8444,810.9115,808.9452,809.3503,6882.0
2024-01-09 13:30:00,817.58,821.43,817.58,819.49,2758.0,807.8287,811.6328,807.8287,809.7159,2758.0
2024-01-09 14:00:00,819.79,820.5,818.74,818.75,4471.0,810.0123,810.7139,808.9749,808.9847,4471.0
2024-01-09 14:30:00,819.13,821.11,818.83,820.51,6022.0,809.3602,811.3166,809.0638,810.7237,6022.0
2024-01-09 15:00:00,821.06,823.56,821.06,823.55,8319.0,811.2672,813.7374,811.2672,813.7275,8319.0
2024-01-09 15:30:00,823.34,824.66,822.85,823.33,11979.0,813.52,814.8242,813.0358,813.5101,11979.0
2024-01-10 09:30:00,825.23,826.54,825.0,826.51,6030.0,815.3875,816.6818,815.1602,816.6522,6030.0
2024-01-10 10:00:00,826.41,829.24,825.16,827.18,5318.0,816.5534,819.3496,815.3183,817.3142,5318.0
2024-01-10 10:30:00,827.2,832.89,827.19,831.55,4121.0,817.334,822.9561,817.3241,821.6321,4121.0
2024-01-10 11:00:00,830.68,831.58,824.77,825.33,1900.0,820.7724,821.6617,814.9329,815.4863,1900.0
2024-01-10 11:30:00,825.6,825.81,824.02,824.02,1945.0,815.753,815.9605,814.1919,814.1919,1945.0
2024-01-10 12:00:00,823.72,825.01,823.17,825.0,1838.0,813.8955,815.1701,813.352,815.1602,1838.0
2024-01-10 12:30:00,825.0,827.49,825.0,827.49,2615.0,815.1602,817.6205,815.1602,817.6205,2615.0
2024-01-10 13:00:00,827.48,828.38,827.48,827.58,606.0,817.6106,818.4999,817.6106,817.7094,606.0
2024-01-10 13:30:00,827.29,827.29,825.0,825.61,1578.0,817.4229,817.4229,815.1602,815.7629,1578.0
2024-01-10 14:00:00,826.82,829.47,826.37,829.02,2659.0,816.9585,819.5769,816.5139,819.1322,2659.0
2024-01-10 14:30:00,828.93,830.5,828.93,830.44,10770.0,819.0433,820.5946,819.0433,820.5353,10770.0
2024-01-10 15:00:00,830.27,830.42,826.39,827.11,4341.0,820.3673,820.5155,816.5336,817.245,4341.0
2024-01-10 15:30:00,827.1,830.95,827.09,830.56,15324.0,817.2351,821.0392,817.2253,820.6539,15324.0
2024-01-11 09:30:00,830.83,834.95,830.83,834.2,5784.0,820.9207,824.9915,820.9207,824.2505,5784.0
2024-01-11 10:00:00,833.17,834.29,831.09,831.09,6624.0,823.2328,824.3394,821.1776,821.1776,6624.0
2024-01-11 10:30:00,831.58,832.22,829.88,829.88,1554.0,821.6617,822.2941,819.982,819.982,1554.0
2024-01-11 11:00:00,830.74,831.74,828.57,828.78,2335.0,820.8317,821.8198,818.6876,818.8951,2335.0
2024-01-11 11:30:00,828.06,829.08,827.06,829.08,1300.0,818.1837,819.1915,817.1956,819.1915,1300.0
2024-01-11 12:00:00,827.94,827.94,826.65,826.71,3500.0,818.0651,818.0651,816.7905,816.8498,3500.0
2024-01-11 12:30:00,827.25,829.95,826.55,828.94,2662.0,817.3834,820.0512,816.6917,819.0532,2662.0
2024-01-11 13:00:00,830.17,831.01,829.41,831.01,1862.0,820.2685,821.0985,819.5176,821.0985,1862.0
2024-01-11 13:30:00,830.53,831.14,829.98,830.86,2612.0,820.6242,821.227,820.0808,820.9503,2612.0
2024-01-11 14:00:00,830.76,830.76,829.98,830.74,904.0,820.8515,820.8515,820.0808,820.8317,904.0
2024-01-11 14:30:00,831.49,833.14,831.25,833.13,2350.0,821.5728,823.2031,821.3356,823.1932,2350.0
2024-01-11 15:00:00,833.07,835.48,832.12,835.47,2328.0,823.1339,825.5152,822.1953,825.5053,2328.0
2024-01-11 15:30:00,835.49,838.9,835.03,837.07,19322.0,825.5251,828.8944,825.0706,827.0862,19322.0
2024-01-12 09:30:00,842.23,844.52,837.14,837.14,3609.0,832.1847,834.4474,827.1554,827.1554,3609.0
2024-01-12 10:00:00,837.14,837.71,835.17,836.35,1804.0,827.1554,827.7186,825.2089,826.3748,1804.0
2024-01-12 10:30:00,836.51,836.52,833.28,834.25,1203.0,826.5329,826.5428,823.3414,824.2999,1203.0
2024-01-12 11:00:00,834.35,835.88,834.2,835.88,1017.0,824.3987,825.9104,824.2505,825.9104,1017.0
2024-01-12 11:30:00,837.09,837.09,835.9,836.0,2147.0,827.106,827.106,825.9302,826.029,2147.0
2024-01-12 12:00:00,836.82,838.7,836.56,838.26,3056.0,826.8392,828.6968,826.5823,828.262,3056.0
2024-01-12 12:30:00,837.19,839.81,837.0,838.41,4916.0,827.2048,829.7936,827.0171,828.4103,4916.0
2024-01-12 13:00:00,838.86,838.86,838.86,838.86,329.0,828.8549,828.8549,828.8549,828.8549,329.0
2024-01-12 13:30:00,838.78,840.87,838.78,840.19,2763.0,828.7758,830.8409,828.7758,830.169,2763.0
2024-01-12 14:00:00,840.54,841.49,840.4,841.29,3439.0,830.5148,831.4535,830.3765,831.2559,3439.0
2024-01-12 14:30:00,840.64,841.57,840.64,841.57,1324.0,830.6137,831.5326,830.6137,831.5326,1324.0
2024-01-12 15:00:00,841.31,842.07,840.82,840.85,1847.0,831.2757,832.0266,830.7915,830.8212,1847.0
2024-01-12 15:30:00,841.21,843.59,841.2,841.59,11930.0,831.1769,833.5285,831.167,831.5523,11930.0
2024-01-16 09:30:00,840.21,840.21,833.5,835.48,10426.0,830.1888,830.1888,823.5588,825.5152,10426.0
2024-01-16 10:00:00,836.1,839.31,835.16,839.02,3388.0,826.1278,829.2995,825.199,829.013,3388.0
2024-01-16 10:30:00,838.53,839.73,837.0,838.36,8859.0,828.5288,829.7145,827.0171,828.3608,8859.0
2024-01-16 11:00:00,837.0,837.93,835.01,837.01,6538.0,827.0171,827.936,825.0508,827.027,6538.0
2024-01-16 11:30:00,837.77,837.77,835.19,836.24,6380.0,827.7779,827.7779,825.2287,826.2661,6380.0
2024-01-16 12:00:00,836.0,837.03,835.72,837.03,2401.0,826.029,827.0467,825.7523,827.0467,2401.0
2024-01-16 12:30:00,836.79,836.97,835.72,836.08,4286.0,826.8096,826.9874,825.7523,826.108,4286.0
2024-01-16 13:00:00,836.08,838.85,835.85,838.85,3029.0,826.108,828.845,825.8808,828.845,3029.0
2024-01-16 13:30:00,838.68,839.22,838.2,838.86,3862.0,828.677,829.2106,828.2028,828.8549,3862.0
2024-01-16 14:00:00,839.95,840.0,836.85,837.93,3471.0,829.9319,829.9813,826.8689,827.936,3471.0
2024-01-16 14:30:00,837.79,839.99,837.73,838.88,3927.0,827.7976,829.9714,827.7384,828.8746,3927.0
2024-01-16 15:00:00,839.25,839.94,838.71,839.26,7090.0,829.2402,829.922,828.7067,829.2501,7090.0
2024-01-16 15:30:00,839.38,841.33,838.75,840.99,15087.0,829.3687,831.2954,828.7462,830.9595,15087.0
2024-01-17 09:30:00,838.14,841.98,837.06,840.09,13374.0,828.1435,831.9377,827.0764,830.0702,13374.0
2024-01-17 10:00:00,841.6,843.47,839.28,840.07,9120.0,831.5622,833.4099,829.2699,830.0505,9120.0
2024-01-17 10:30:00,839.0,839.18,838.31,839.18,2002.0,828.9932,829.1711,828.3114,829.1711,2002.0
2024-01-17 11:00:00,839.96,840.6,838.08,840.38,1465.0,829.9418,830.5741,828.0842,830.3568,1465.0
2024-01-17 11:30:00,840.28,840.74,839.29,840.66,2209.0,830.2579,830.7125,829.2798,830.6334,2209.0
2024-01-17 12:00:00,840.54,840.73,839.26,839.26,2100.0,830.5148,830.7026,829.2501,829.2501,2100.0
2024-01-17 12:30:00,839.87,840.99,839.25,839.69,6831.0,829.8528,830.9595,829.2402,829.675,6831.0
2024-01-17 13:00:00,839.14,840.21,838.22,838.22,1100.0,829.1315,830.1888,828.2225,828.2225,1100.0
2024-01-17 13:30:00,838.55,838.55,836.84,837.66,3983.0,828.5486,828.5486,826.859,827.6692,3983.0
2024-01-17 14:00:00,838.09,839.08,837.74,839.03,1482.0,828.0941,829.0723,827.7482,829.0229,1482.0
2024-01-17 14:30:00,839.26,839.68,838.83,839.04,1701.0,829.2501,829.6651,828.8252,829.0327,1701.0
2024-01-17 15:00:00,839.77,839.77,837.96,838.15,3245.0,829.754,829.754,827.9656,828.1534,3245.0
2024-01-17 15:30:00,837.98,839.54,837.11,838.84,8580.0,827.9854,829.5268,827.1258,828.8351,8580.0
2024-01-18 09:30:00,860.69,876.15,855.01,874.12,33619.0,850.4245,865.7001,844.8123,863.6943,33619.0
2024-01-18 10:00:00,872.53,874.53,869.07,873.19,9175.0,862.1233,864.0994,858.7046,862.7754,9175.0
2024-01-18 10:30:00,874.1,877.33,873.22,875.49,8665.0,863.6746,866.8661,862.8051,865.048,8665.0
2024-01-18 11:00:00,874.87,875.68,871.21,871.26,7949.0,864.4354,865.2357,860.819,860.8684,7949.0
2024-01-18 11:30:00,871.26,871.32,866.14,866.15,3407.0,860.8684,860.9277,855.8095,855.8194,3407.0
2024-01-18 12:00:00,865.87,867.37,862.44,866.48,3411.0,855.5427,857.0248,852.1536,856.1455,3411.0
2024-01-18 12:30:00,866.99,866.99,863.08,863.08,3100.0,856.6494,856.6494,852.786,852.786,3100.0
2024-01-18 13:00:00,863.28,863.41,862.02,863.41,4613.0,852.9836,853.1121,851.7387,853.1121,4613.0
2024-01-18 13:30:00,863.78,864.71,862.66,863.63,2840.0,853.4777,854.3966,852.371,853.3295,2840.0
2024-01-18 14:00:00,863.63,866.55,863.51,865.96,4368.0,853.3295,856.2146,853.2109,855.6317,4368.0
2024-01-18 14:30:00,865.97,869.6,865.69,869.3,6433.0,855.6415,859.2282,855.3649,858.9318,6433.0
2024-01-18 15:00:00,868.35,868.94,867.11,868.92,6597.0,857.9932,858.5761,856.7679,858.5564,6597.0
2024-01-18 15:30:00,868.56,872.68,868.44,871.4,20131.0,858.2007,862.2715,858.0821,861.0068,20131.0
2024-01-19 09:30:00,875.8,879.56,872.53,872.86,19293.0,865.3543,869.0695,862.1233,862.4494,19293.0
2024-01-19 10:00:00,872.16,872.16,864.64,868.03,5827.0,861.7577,861.7577,854.3274,857.677,5827.0
2024-01-19 10:30:00,868.13,868.86,866.21,866.21,2700.0,857.7758,858.4971,855.8787,855.8787,2700.0
2024-01-19 11:00:00,867.48,870.13,866.93,868.72,4471.0,857.1335,859.7519,856.5901,858.3587,4471.0
2024-01-19 11:30:00,868.54,870.16,866.41,869.74,3307.0,858.1809,859.7816,856.0763,859.3666,3307.0
2024-01-19 12:00:00,869.84,870.75,868.56,869.11,3098.0,859.4654,860.3645,858.2007,858.7441,3098.0
2024-01-19 12:30:00,869.06,871.64,868.24,871.24,5776.0,858.6947,861.2439,857.8845,860.8487,5776.0
2024-01-19 13:00:00,870.81,872.74,870.24,871.58,11782.0,860.4238,862.3308,859.8606,861.1846,11782.0
2024-01-19 13:30:00,871.62,873.26,871.27,872.7,5346.0,861.2242,862.8446,860.8783,862.2913,5346.0
2024-01-19 14:00:00,872.77,873.17,872.0,872.27,3440.0,862.3604,862.7557,861.5996,861.8664,3440.0
2024-01-19 14:30:00,872.58,873.24,869.68,869.81,9966.0,862.1727,862.8248,859.3073,859.4357,9966.0
2024-01-19 15:00:00,870.5,870.5,866.71,866.71,6127.0,860.1175,860.1175,856.3727,856.3727,6127.0
2024-01-19 15:30:00,867.02,867.93,862.38,863.95,29070.0,856.679,857.5782,852.0944,853.6456,29070.0
2024-01-22 09:30:00,868.57,872.63,865.5,872.51,7545.0,858.2105,862.2221,855.1771,862.1035,7545.0
2024-01-22 10:00:00,871.37,873.36,869.54,872.23,2985.0,860.9771,862.9434,859.169,861.8269,2985.0
2024-01-22 10:30:00,872.02,872.9,870.51,870.53,4001.0,861.6194,862.4889,860.1274,860.1472,4001.0
2024-01-22 11:00:00,869.53,870.97,869.53,870.43,2255.0,859.1591,860.5819,859.1591,860.0483,2255.0
2024-01-22 11:30:00,871.14,873.09,869.71,869.97,4160.0,860.7499,862.6766,859.3369,859.5938,4160.0
2024-01-22 12:00:00,870.32,870.32,868.02,868.15,3886.0,859.9397,859.9397,857.6671,857.7955,3886.0
2024-01-22 12:30:00,868.91,870.61,868.91,870.48,3020.0,858.5465,860.2262,858.5465,860.0978,3020.0
2024-01-22 13:00:00,870.71,872.6,869.93,871.91,2516.0,860.325,862.1925,859.5543,861.5107,2516.0
2024-01-22 13:30:00,872.84,874.18,872.59,874.17,2103.0,862.4296,863.7536,862.1826,863.7437,2103.0
2024-01-22 14:00:00,874.45,874.45,873.46,873.58,1000.0,864.0204,864.0204,863.0422,863.1608,1000.0
2024-01-22 14:30:00,873.96,874.23,873.16,873.58,1080.0,863.5362,863.803,862.7458,863.1608,1080.0
2024-01-22 15:00:00,873.2,875.37,873.2,875.37,3166.0,862.7853,864.9294,862.7853,864.9294,3166.0
2024-01-22 15:30:00,876.34,877.45,876.08,877.2,10963.0,865.8879,866.9846,865.631,866.7376,10963.0
2024-01-23 09:30:00,878.0,878.0,871.59,874.56,7854.0,867.5281,867.5281,861.1945,864.1291,7854.0
2024-01-23 10:00:00,874.56,874.56,869.8,870.64,834.0,864.1291,864.1291,859.4259,860.2558,834.0
2024-01-23 10:30:00,870.2,870.64,869.38,870.46,1636.0,859.8211,860.2558,859.0109,860.078,1636.0
2024-01-23 11:00:00,870.49,870.66,867.41,867.41,2160.0,860.1076,860.2756,857.0644,857.0644,2160.0
2024-01-23 11:30:00,867.42,867.92,866.03,867.85,3472.0,857.0742,857.5683,855.7008,857.4991,3472.0
2024-01-23 12:00:00,868.16,868.52,867.23,867.23,2099.0,857.8054,858.1611,856.8865,856.8865,2099.0
2024-01-23 12:30:00,868.28,868.94,868.28,868.94,425.0,857.924,858.5761,857.924,858.5761,425.0
2024-01-23 13:00:00,869.51,872.0,869.37,871.75,4009.0,859.1393,861.5996,859.001,861.3526,4009.0
2024-01-23 13:30:00,871.75,871.75,871.13,871.5,1694.0,861.3526,861.3526,860.74,861.1056,1694.0
2024-01-23 14:00:00,872.27,874.65,871.85,874.47,6063.0,861.8664,864.218,861.4514,864.0402,6063.0
2024-01-23 14:30:00,874.54,876.48,873.25,875.97,3482.0,864.1093,866.0262,862.8347,865.5223,3482.0
2024-01-23 15:00:00,875.94,878.36,875.86,877.55,4916.0,865.4926,867.8838,865.4136,867.0834,4916.0
2024-01-23 15:30:00,877.58,877.62,872.63,875.59,34041.0,867.1131,867.1526,862.2221,865.1468,34041.0
2024-01-24 09:30:00,877.73,879.06,869.47,871.41,4492.0,867.2613,868.5754,859.0998,861.0167,4492.0
2024-01-24 10:00:00,870.16,875.5,868.53,874.67,9882.0,859.7816,865.0579,858.171,864.2378,9882.0
2024-01-24 10:30:00,874.51,878.15,874.51,877.26,1005.0,864.0797,867.6763,864.0797,866.7969,1005.0
2024-01-24 11:00:00,878.0,878.05,877.3,878.05,556.0,867.5281,867.5775,866.8364,867.5775,556.0
2024-01-24 11:30:00,878.56,879.14,877.81,879.13,1719.0,868.0814,868.6545,867.3403,868.6446,1719.0
2024-01-24 12:00:00,879.23,879.32,878.23,879.28,1544.0,868.7434,868.8323,867.7553,868.7928,1544.0
2024-01-24 12:30:00,880.3,881.93,880.05,880.64,1345.0,869.8006,871.4112,869.5536,870.1366,1345.0
2024-01-24 13:00:00,880.86,880.86,878.69,878.69,600.0,870.3539,870.3539,868.2098,868.2098,600.0
2024-01-24 13:30:00,879.32,879.32,876.33,876.37,1146.0,868.8323,868.8323,865.878,865.9175,1146.0
2024-01-24 14:00:00,875.7,875.7,872.19,872.93,1207.0,865.2555,865.2555,861.7874,862.5185,1207.0
2024-01-24 14:30:00,872.42,875.55,872.42,873.93,1502.0,862.0146,865.1073,862.0146,863.5066,1502.0
2024-01-24 15:00:00,873.86,875.39,873.86,874.18,1947.0,863.4374,864.9492,863.4374,863.7536,1947.0
2024-01-24 15:30:00,874.01,875.86,870.47,871.29,11866.0,863.5856,865.4136,860.0879,860.8981,11866.0
2024-01-25 09:30:00,870.99,881.38,870.99,880.4,5939.0,860.6017,870.8677,860.6017,869.8994,5939.0
2024-01-25 10:00:00,879.28,882.95,878.45,882.06,2368.0,868.7928,872.419,867.9727,871.5396,2368.0
2024-01-25 10:30:00,881.25,881.64,878.32,878.32,2032.0,870.7393,871.1246,867.8442,867.8442,2032.0
2024-01-25 11:00:00,879.14,880.94,878.37,880.91,3315.0,868.6545,870.433,867.8936,870.4034,3315.0
2024-01-25 11:30:00,880.91,881.88,879.97,881.47,4813.0,870.4034,871.3618,869.4746,870.9567,4813.0
2024-01-25 12:00:00,881.51,881.52,878.08,879.04,3642.0,870.9962,871.0061,867.6071,868.5557,3642.0
2024-01-25 12:30:00,878.53,880.8,878.49,879.88,6026.0,868.0517,870.2947,868.0122,869.3856,6026.0
2024-01-25 13:00:00,879.88,880.97,879.18,879.97,1800.0,869.3856,870.4626,868.694,869.4746,1800.0
2024-01-25 13:30:00,879.93,879.93,876.84,876.84,2972.0,869.435,869.435,866.3819,866.3819,2972.0
2024-01-25 14:00:00,876.17,876.86,874.72,876.86,4105.0,865.7199,866.4017,864.2872,866.4017,4105.0
2024-01-25 14:30:00,876.94,881.21,876.71,881.21,4141.0,866.4807,870.6998,866.2534,870.6998,4141.0
2024-01-25 15:00:00,881.25,882.55,880.7,881.24,6796.0,870.7393,872.0238,870.1959,870.7294,6796.0
2024-01-25 15:30:00,880.96,882.44,879.75,882.01,16272.0,870.4528,871.9151,869.2572,871.4902,16272.0
2024-01-26 09:30:00,881.47,881.81,874.39,875.11,7273.0,870.9567,871.2926,863.9611,864.6725,7273.0
2024-01-26 10:00:00,875.21,878.5,875.16,877.91,2500.0,864.7713,868.0221,864.7219,867.4391,2500.0
2024-01-26 10:30:00,877.82,881.0,877.63,879.93,2857.0,867.3502,870.4923,867.1625,869.435,2857.0
2024-01-26 11:00:00,880.85,882.1,879.8,882.0,6366.0,870.3441,871.5792,869.3066,871.4804,6366.0
2024-01-26 11:30:00,881.25,881.82,878.69,878.69,1271.0,870.7393,871.3025,868.2098,868.2098,1271.0
2024-01-26 12:00:00,879.32,881.33,879.32,881.33,1483.0,868.8323,870.8183,868.8323,870.8183,1483.0
2024-01-26 12:30:00,880.53,880.53,877.47,878.32,1223.0,870.0279,870.0279,867.0044,867.8442,1223.0
2024-01-26 13:00:00,878.46,878.49,877.87,877.87,1002.0,867.9826,868.0122,867.3996,867.3996,1002.0
2024-01-26 13:30:00,878.09,879.09,877.5,879.09,2471.0,867.617,868.6051,867.034,868.6051,2471.0
2024-01-26 14:00:00,880.16,881.38,879.77,881.27,1831.0,869.6623,870.8677,869.277,870.7591,1831.0
2024-01-26 14:30:00,882.0,882.61,881.18,882.2,2070.0,871.4804,872.0831,870.6701,871.678,2070.0
2024-01-26 15:00:00,882.32,882.6,881.45,882.15,2535.0,871.7965,872.0732,870.9369,871.6286,2535.0
2024-01-26 15:30:00,882.59,883.41,881.92,883.21,12382.0,872.0633,872.8735,871.4013,872.6759,12382.0
2024-01-29 09:30:00,881.46,888.37,879.46,888.37,8220.0,870.9468,877.7744,868.9706,877.7744,8220.0
2024-01-29 10:00:00,887.98,890.67,887.95,888.03,4103.0,877.389,880.0469,877.3594,877.4384,4103.0
2024-01-29 10:30:00,887.63,890.33,886.79,887.44,4300.0,877.0432,879.711,876.2132,876.8555,4300.0
2024-01-29 11:00:00,887.4,888.17,885.52,886.68,9576.0,876.8159,877.5768,874.9584,876.1045,9576.0
2024-01-29 11:30:00,886.65,887.02,885.51,885.56,4120.0,876.0749,876.4405,874.9485,874.9979,4120.0
2024-01-29 12:00:00,886.29,889.46,885.72,889.33,8266.0,875.7192,878.8514,875.156,878.7229,8266.0
2024-01-29 12:30:00,888.47,889.53,888.47,889.53,2587.0,877.8732,878.9205,877.8732,878.9205,2587.0
2024-01-29 13:00:00,889.38,891.97,888.95,891.97,2611.0,878.7723,881.3314,878.3475,881.3314,2611.0
2024-01-29 13:30:00,891.93,891.99,889.98,891.2,5828.0,881.2919,881.3512,879.3652,880.5706,5828.0
2024-01-29 14:00:00,891.2,894.6,891.2,894.47,7737.0,880.5706,883.9301,880.5706,883.8016,7737.0
2024-01-29 14:30:00,894.34,895.33,892.54,892.98,6363.0,883.6732,884.6514,881.8946,882.3294,6363.0
2024-01-29 15:00:00,893.2,896.53,892.46,894.94,5512.0,882.5468,885.8371,881.8156,884.266,5512.0
2024-01-29 15:30:00,895.82,897.72,893.44,896.15,22748.0,885.1355,887.0129,882.7839,885.4616,22748.0
2024-01-30 09:30:00,893.07,903.14,889.55,900.86,10614.0,882.4183,892.3682,878.9403,890.1154,10614.0
2024-01-30 10:00:00,900.83,905.27,898.35,902.65,11037.0,890.0858,894.4728,887.6353,891.8841,11037.0
2024-01-30 10:30:00,903.31,904.94,901.7,904.6,12054.0,892.5362,894.1467,890.9454,893.8108,12054.0
2024-01-30 11:00:00,905.21,910.64,904.95,910.15,15747.0,894.4135,899.7788,894.1566,899.2946,15747.0
2024-01-30 11:30:00,910.31,914.83,910.31,913.79,24402.0,899.4527,903.9188,899.4527,902.8912,24402.0
2024-01-30 12:00:00,914.33,918.0,913.98,916.38,11348.0,903.4248,907.051,903.0789,905.4503,11348.0
2024-01-30 12:30:00,916.38,918.3,913.01,913.38,10776.0,905.4503,907.3474,902.1205,902.4861,10776.0
2024-01-30 13:00:00,913.8,914.62,911.47,913.54,5089.0,902.9011,903.7113,900.5989,902.6442,5089.0
2024-01-30 13:30:00,913.4,915.45,911.49,912.96,12722.0,902.5058,904.5314,900.6186,902.0711,12722.0
2024-01-30 14:00:00,913.34,914.68,913.34,914.68,5958.0,902.4466,903.7706,902.4466,903.7706,5958.0
2024-01-30 14:30:00,914.72,917.18,913.79,916.87,13058.0,903.8101,906.2408,902.8912,905.9345,13058.0
2024-01-30 15:00:00,916.87,917.68,915.66,917.09,13362.0,905.9345,906.7348,904.7389,906.1518,13362.0
2024-01-30 15:30:00,917.36,919.44,914.28,914.77,46760.0,906.4186,908.4738,903.3753,903.8595,46760.0
2024-01-31 09:30:00,910.24,922.5,910.24,913.14,20658.0,899.3835,911.4973,899.3835,902.2489,20658.0
2024-01-31 10:00:00,911.92,912.25,905.13,905.13,10033.0,901.0435,901.3696,894.3345,894.3345,10033.0
2024-01-31 10:30:00,903.52,904.96,900.71,902.41,7120.0,892.7437,894.1665,889.9672,891.6469,7120.0
2024-01-31 11:00:00,902.29,903.93,900.65,903.93,6670.0,891.5284,893.1488,889.9079,893.1488,6670.0
2024-01-31 11:30:00,904.36,904.57,900.38,901.46,6034.0,893.5737,893.7812,889.6411,890.7083,6034.0
2024-01-31 12:00:00,900.47,903.15,900.47,901.4,3849.0,889.7301,892.3781,889.7301,890.649,3849.0
2024-01-31 12:30:00,901.15,903.88,899.18,903.27,6712.0,890.402,893.0994,888.4554,892.4967,6712.0
2024-01-31 13:00:00,904.42,904.42,900.46,901.29,7672.0,893.6329,893.6329,889.7202,890.5403,7672.0
2024-01-31 13:30:00,901.01,904.08,901.01,903.52,4096.0,890.2636,893.297,890.2636,892.7437,4096.0
2024-01-31 14:00:00,904.46,904.46,897.94,899.59,8976.0,893.6725,893.6725,887.2302,888.8606,8976.0
2024-01-31 14:30:00,898.89,904.59,896.11,897.62,15762.0,888.1689,893.8009,885.4221,886.9141,15762.0
2024-01-31 15:00:00,897.17,899.54,893.06,897.94,11055.0,886.4694,888.8112,882.4084,887.2302,11055.0
2024-01-31 15:30:00,898.2,899.81,894.68,895.31,29838.0,887.4871,889.0779,884.0091,884.6316,29838.0
2024-02-01 09:30:00,901.37,902.4,896.54,901.87,11680.0,890.6193,891.637,885.8469,891.1134,11680.0
2024-02-01 10:00:00,901.06,906.11,899.0,906.11,3822.0,890.313,895.3028,888.2776,895.3028,3822.0
2024-02-01 10:30:00,905.47,908.27,902.18,902.74,7618.0,894.6704,897.437,891.4197,891.973,7618.0
2024-02-01 11:00:00,902.27,905.71,902.26,905.71,2801.0,891.5086,894.9076,891.4987,894.9076,2801.0
2024-02-01 11:30:00,905.7,909.3,905.16,908.79,6386.0,894.8977,898.4547,894.3641,897.9508,6386.0
2024-02-01 12:00:00,908.9,914.92,908.9,914.08,4662.0,898.0595,904.0077,898.0595,903.1777,4662.0
2024-02-01 12:30:00,913.58,917.23,913.15,917.23,3070.0,902.6837,906.2902,902.2588,906.2902,3070.0
2024-02-01 13:00:00,916.2,917.24,914.3,914.93,4679.0,905.2724,906.3,903.3951,904.0176,4679.0
2024-02-01 13:30:00,915.05,916.43,914.18,915.96,3529.0,904.1362,905.4997,903.2765,905.0353,3529.0
2024-02-01 14:00:00,915.4,917.92,915.4,917.69,4731.0,904.482,906.9719,904.482,906.7447,4731.0
2024-02-01 14:30:00,917.61,921.17,917.24,920.98,8340.0,906.6656,910.1832,906.3,909.9954,8340.0
2024-02-01 15:00:00,920.67,921.88,919.11,921.28,7034.0,909.6891,910.8847,908.1477,910.2919,7034.0
2024-02-01 15:30:00,921.04,925.15,919.45,924.04,40990.0,910.0547,914.1157,908.4837,913.0189,40990.0
2024-02-02 09:30:00,933.0,949.07,909.15,939.63,45526.0,921.8721,937.7504,898.3065,928.423,45526.0
2024-02-02 10:00:00,940.66,961.61,936.47,955.28,22446.0,929.4407,950.1408,925.3007,943.8863,22446.0
2024-02-02 10:30:00,958.68,959.04,950.13,958.06,13246.0,947.2458,947.6015,938.7978,946.6332,13246.0
2024-02-02 11:00:00,957.96,964.4,956.31,964.4,14428.0,946.5344,952.8976,944.9041,952.8976,14428.0
2024-02-02 11:30:00,963.57,965.38,946.19,949.52,21113.0,952.0775,953.8659,934.9048,938.195,21113.0
2024-02-02 12:00:00,951.34,960.62,951.14,960.32,9332.0,939.9933,949.1626,939.7957,948.8662,9332.0
2024-02-02 12:30:00,960.68,964.39,959.46,961.89,6454.0,949.2219,952.8877,948.0165,950.4175,6454.0
2024-02-02 13:00:00,961.72,965.11,960.13,964.24,5203.0,950.2495,953.5991,948.6785,952.7395,5203.0
2024-02-02 13:30:00,963.56,969.29,963.56,966.97,8600.0,952.0676,957.7292,952.0676,955.4369,8600.0
2024-02-02 14:00:00,967.98,972.43,967.96,971.17,5499.0,956.4349,960.8318,956.4151,959.5868,5499.0
2024-02-02 14:30:00,971.89,975.57,971.89,973.65,4049.0,960.2982,963.9343,960.2982,962.0372,4049.0
2024-02-02 15:00:00,974.04,978.95,973.64,978.59,8770.0,962.4226,967.274,962.0274,966.9183,8770.0
2024-02-02 15:30:00,978.49,978.49,972.11,972.14,36781.0,966.8195,966.8195,960.5156,960.5452,36781.0
2024-02-05 09:30:00,960.0,964.47,949.57,951.44,18374.0,948.55,952.9667,938.2444,940.0921,18374.0
2024-02-05 10:00:00,952.37,952.37,944.37,948.2,11192.0,941.011,941.011,933.1065,936.8908,11192.0
2024-02-05 10:30:00,947.69,948.57,944.15,946.09,11224.0,936.3869,937.2564,932.8891,934.8059,11224.0
2024-02-05 11:00:00,946.99,946.99,941.42,944.47,11593.0,935.6952,935.6952,930.1916,933.2053,11593.0
2024-02-05 11:30:00,943.77,946.89,943.77,946.17,4205.0,932.5136,935.5964,932.5136,934.885,4205.0
2024-02-05 12:00:00,944.86,945.26,941.89,943.7,3616.0,933.5906,933.9858,930.656,932.4445,3616.0
2024-02-05 12:30:00,944.52,947.42,944.35,947.0,2302.0,933.2547,936.1201,933.0867,935.7051,2302.0
2024-02-05 13:00:00,947.65,948.88,947.63,947.63,4756.0,936.3473,937.5627,936.3276,936.3276,4756.0
2024-02-05 13:30:00,948.12,950.38,948.12,948.75,2710.0,936.8117,939.0448,936.8117,937.4342,2710.0
2024-02-05 14:00:00,948.1,949.35,944.5,947.81,10856.0,936.792,938.0271,933.2349,936.5054,10856.0
2024-02-05 14:30:00,947.53,947.55,944.71,945.97,8126.0,936.2288,936.2485,933.4424,934.6874,8126.0
2024-02-05 15:00:00,946.0,946.27,942.25,945.28,9436.0,934.717,934.9838,931.0117,934.0056,9436.0
2024-02-05 15:30:00,945.38,948.5,944.57,944.57,18178.0,934.1044,937.1872,933.3041,933.3041,18178.0
2024-02-06 09:30:00,947.6,947.6,943.85,944.72,5843.0,936.2979,936.2979,932.5927,933.4523,5843.0
2024-02-06 10:00:00,942.13,944.21,941.63,943.16,8160.0,930.8932,932.9484,930.3991,931.9109,8160.0
2024-02-06 10:30:00,943.64,944.13,942.56,943.82,5200.0,932.3852,932.8693,931.3181,932.563,5200.0
2024-02-06 11:00:00,944.4,945.4,941.96,941.96,5389.0,933.1361,934.1242,930.7252,930.7252,5389.0
2024-02-06 11:30:00,942.37,944.5,939.36,940.42,5764.0,931.1303,933.2349,928.1562,929.2036,5764.0
2024-02-06 12:00:00,939.25,942.8,939.25,942.11,5341.0,928.0475,931.5552,928.0475,930.8734,5341.0
2024-02-06 12:30:00,942.44,942.82,938.46,940.11,6642.0,931.1995,931.575,927.267,928.8973,6642.0
2024-02-06 13:00:00,939.99,940.0,935.15,935.16,5779.0,928.7787,928.7886,923.9964,924.0063,5779.0
2024-02-06 13:30:00,936.85,939.72,936.85,937.57,4414.0,925.6762,928.5119,925.6762,926.3876,4414.0
2024-02-06 14:00:00,936.86,937.04,934.22,934.83,5140.0,925.686,925.8639,923.0775,923.6802,5140.0
2024-02-06 14:30:00,935.2,937.14,934.66,936.47,9995.0,924.0458,925.9627,923.5123,925.3007,9995.0
2024-02-06 15:00:00,936.85,939.69,936.84,938.96,7952.0,925.6762,928.4823,925.6663,927.761,7952.0
2024-02-06 15:30:00,939.03,940.85,937.41,940.6,23412.0,927.8302,929.6284,926.2295,929.3814,23412.0
2024-02-07 09:30:00,946.7,949.0,943.0,949.0,8928.0,935.4087,937.6812,931.7528,937.6812,8928.0
2024-02-07 10:00:00,948.9,952.73,947.56,952.73,10798.0,937.5824,941.3668,936.2584,941.3668,10798.0
2024-02-07 10:30:00,952.45,952.73,946.94,947.12,5912.0,941.0901,941.3668,935.6458,935.8237,5912.0
2024-02-07 11:00:00,948.45,950.87,947.17,948.77,6613.0,937.1378,939.5289,935.8731,937.454,6613.0
2024-02-07 11:30:00,949.94,950.88,948.38,950.04,2829.0,938.61,939.5388,937.0686,938.7088,2829.0
2024-02-07 12:00:00,948.69,950.15,948.32,948.32,879.0,937.3749,938.8175,937.0094,937.0094,879.0
2024-02-07 12:30:00,947.38,948.0,946.55,947.66,4806.0,936.0806,936.6932,935.2605,936.3572,4806.0
2024-02-07 13:00:00,949.24,951.68,949.24,950.46,1972.0,937.9184,940.3293,937.9184,939.1238,1972.0
2024-02-07 13:30:00,950.48,951.11,948.87,950.28,1178.0,939.1436,939.7661,937.5528,938.946,1178.0
2024-02-07 14:00:00,950.06,951.55,950.03,950.09,3196.0,938.7286,940.2008,938.699,938.7582,3196.0
2024-02-07 14:30:00,950.06,951.37,949.49,950.03,2714.0,938.7286,940.023,938.1654,938.699,2714.0
2024-02-07 15:00:00,950.08,950.08,947.53,947.81,4196.0,938.7484,938.7484,936.2288,936.5054,4196.0
2024-02-07 15:30:00,948.04,948.04,943.91,945.04,24014.0,936.7327,936.7327,932.6519,933.7685,24014.0
2024-02-08 09:30:00,947.75,949.19,946.15,948.03,4730.0,936.4462,937.869,934.8652,936.7228,4730.0
2024-02-08 10:00:00,946.34,948.45,945.06,945.06,3061.0,935.053,937.1378,933.7882,933.7882,3061.0
2024-02-08 10:30:00,945.29,945.29,941.78,942.97,2707.0,934.0155,934.0155,930.5474,931.7232,2707.0
2024-02-08 11:00:00,942.42,944.1,942.0,943.22,2784.0,931.1797,932.8397,930.7647,931.9702,2784.0
2024-02-08 11:30:00,942.98,946.3,942.0,945.44,1943.0,931.733,935.0134,930.7647,934.1637,1943.0
2024-02-08 12:00:00,946.29,948.12,945.5,947.96,2705.0,935.0036,936.8117,934.223,936.6536,2705.0
2024-02-08 12:30:00,948.02,948.6,945.25,947.35,3397.0,936.7129,937.286,933.976,936.0509,3397.0
2024-02-08 13:00:00,946.21,947.62,944.33,947.03,4151.0,934.9245,936.3177,933.0669,935.7347,4151.0
2024-02-08 13:30:00,945.61,947.31,945.0,947.31,1204.0,934.3317,936.0114,933.7289,936.0114,1204.0
2024-02-08 14:00:00,948.1,950.16,948.1,949.02,3354.0,936.792,938.8274,936.792,937.701,3354.0
2024-02-08 14:30:00,949.6,950.98,949.07,949.21,6799.0,938.2741,939.6376,937.7504,937.8887,6799.0
2024-02-08 15:00:00,950.93,951.59,949.06,951.25,5310.0,939.5882,940.2404,937.7405,939.9044,5310.0
2024-02-08 15:30:00,950.96,952.55,949.71,949.96,28880.0,939.6179,941.1889,938.3828,938.6298,28880.0
2024-02-09 09:30:00,949.14,954.87,946.13,954.87,7353.0,939.6385,945.3111,936.6586,945.3111,7353.0
2024-02-09 10:00:00,957.05,958.57,954.34,957.09,4759.0,947.4693,948.9741,944.7864,947.5089,4759.0
2024-02-09 10:30:00,958.75,961.66,956.26,956.26,7266.0,949.1523,952.0331,946.6872,946.6872,7266.0
2024-02-09 11:00:00,956.11,958.3,956.11,957.54,6902.0,946.5387,948.7068,946.5387,947.9544,6902.0
2024-02-09 11:30:00,959.47,959.47,954.85,955.46,6505.0,949.8651,949.8651,945.2913,945.8952,6505.0
2024-02-09 12:00:00,956.03,958.0,954.81,956.36,3964.0,946.4595,948.4098,945.2517,946.7862,3964.0
2024-02-09 12:30:00,956.41,957.19,955.56,955.56,3535.0,946.8357,947.6079,945.9942,945.9942,3535.0
2024-02-09 13:00:00,956.36,958.25,955.77,958.19,2525.0,946.7862,948.6573,946.2021,948.5979,2525.0
2024-02-09 13:30:00,957.07,960.05,956.73,958.27,8902.0,947.4891,950.4393,947.1525,948.6771,8902.0
2024-02-09 14:00:00,959.67,960.11,958.85,959.84,2807.0,950.0631,950.4987,949.2513,950.2314,2807.0
2024-02-09 14:30:00,960.71,962.21,959.89,960.71,3092.0,951.0926,952.5776,950.2809,951.0926,3092.0
2024-02-09 15:00:00,960.76,961.17,960.0,960.03,3258.0,951.1421,951.548,950.3898,950.4195,3258.0
2024-02-09 15:30:00,960.22,960.22,957.84,959.4,16012.0,950.6076,950.6076,948.2514,949.7958,16012.0
2024-02-12 09:30:00,957.33,957.87,953.2,953.2,3178.0,947.7465,948.2811,943.6578,943.6578,3178.0
2024-02-12 10:00:00,952.97,953.89,948.92,951.7,4550.0,943.4301,944.3409,939.4207,942.1728,4550.0
2024-02-12 10:30:00,951.79,954.06,950.85,953.51,4107.0,942.2619,944.5092,941.3314,943.9647,4107.0
2024-02-12 11:00:00,952.46,954.97,952.45,954.74,2080.0,942.9252,945.4101,942.9153,945.1824,2080.0
2024-02-12 11:30:00,954.72,956.46,954.71,955.65,2291.0,945.1626,946.8852,945.1527,946.0833,2291.0
2024-02-12 12:00:00,956.18,956.18,954.88,955.93,3100.0,946.608,946.608,945.321,946.3605,3100.0
2024-02-12 12:30:00,955.92,955.92,953.38,954.57,1868.0,946.3506,946.3506,943.836,945.0141,1868.0
2024-02-12 13:00:00,954.48,954.52,952.95,952.95,1568.0,944.925,944.9646,943.4103,943.4103,1568.0
2024-02-12 13:30:00,952.71,952.71,951.01,951.71,2137.0,943.1727,943.1727,941.4898,942.1827,2137.0
2024-02-12 14:00:00,951.72,952.7,948.81,949.68,3568.0,942.1926,943.1628,939.3118,940.1731,3568.0
2024-02-12 14:30:00,950.78,950.78,949.51,950.02,1912.0,941.2621,941.2621,940.0048,940.5097,1912.0
2024-02-12 15:00:00,949.54,950.57,949.08,949.65,2406.0,940.0345,941.0542,939.5791,940.1434,2406.0
2024-02-12 15:30:00,949.67,950.43,946.99,948.35,8369.0,940.1632,940.9156,937.51,938.8564,8369.0
2024-02-13 09:30:00,931.99,933.95,931.62,933.95,4475.0,922.6602,924.6005,922.2939,924.6005,4475.0
2024-02-13 10:00:00,932.18,935.49,928.99,935.49,3368.0,922.8483,926.1251,919.6902,926.1251,3368.0
2024-02-13 10:30:00,935.83,940.85,934.28,939.96,6963.0,926.4617,931.4315,924.9272,930.5504,6963.0
2024-02-13 11:00:00,939.6,943.44,939.56,941.42,1927.0,930.194,933.9955,930.1544,931.9958,1927.0
2024-02-13 11:30:00,942.37,943.66,940.38,940.7,1298.0,932.9362,934.2133,930.9662,931.283,1298.0
2024-02-13 12:00:00,940.1,942.14,939.78,940.57,2862.0,930.689,932.7085,930.3722,931.1543,2862.0
2024-02-13 12:30:00,940.57,941.36,938.17,938.17,2519.0,931.1543,931.9364,928.7783,928.7783,2519.0
2024-02-13 13:00:00,938.08,938.08,935.61,936.3,2610.0,928.6892,928.6892,926.2439,926.927,2610.0
2024-02-13 13:30:00,936.37,936.37,934.29,934.3,1120.0,926.9963,926.9963,924.9371,924.947,1120.0
2024-02-13 14:00:00,933.92,933.92,931.79,932.03,3196.0,924.5708,924.5708,922.4622,922.6998,3196.0
2024-02-13 14:30:00,932.41,934.7,931.04,931.2,6389.0,923.076,925.343,921.7197,921.8781,6389.0
2024-02-13 15:00:00,931.24,932.05,928.4,932.05,4479.0,921.9177,922.7196,919.1061,922.7196,4479.0
2024-02-13 15:30:00,932.26,936.05,931.05,935.17,13495.0,922.9275,926.6795,921.7296,925.8083,13495.0
2024-02-14 09:30:00,943.07,943.07,940.11,941.33,2573.0,933.6292,933.6292,930.6989,931.9067,2573.0
2024-02-14 10:00:00,941.24,944.65,941.23,944.65,1204.0,931.8176,935.1934,931.8077,935.1934,1204.0
2024-02-14 10:30:00,945.29,945.29,939.83,941.24,1610.0,935.827,935.827,930.4217,931.8176,1610.0
2024-02-14 11:00:00,938.64,940.93,938.0,940.93,1766.0,929.2436,931.5107,928.61,931.5107,1766.0
2024-02-14 11:30:00,941.21,941.21,940.74,940.74,771.0,931.7879,931.7879,931.3226,931.3226,771.0
2024-02-14 12:00:00,940.88,943.92,940.87,943.92,300.0,931.4612,934.4707,931.4513,934.4707,300.0
2024-02-14 12:30:00,944.04,944.25,943.31,943.75,800.0,934.5895,934.7974,933.8668,934.3024,800.0
2024-02-14 13:00:00,943.83,944.97,943.47,943.57,1323.0,934.3816,935.5102,934.0252,934.1242,1323.0
2024-02-14 13:30:00,943.62,945.7,943.62,945.7,600.0,934.1737,936.2329,934.1737,936.2329,600.0
2024-02-14 14:00:00,945.7,946.07,944.26,946.07,1594.0,936.2329,936.5992,934.8073,936.5992,1594.0
2024-02-14 14:30:00,946.7,947.77,946.62,946.63,902.0,937.2229,938.2822,937.1437,937.1536,902.0
2024-02-14 15:00:00,946.96,948.99,946.21,948.52,2583.0,937.4803,939.49,936.7378,939.0247,2583.0
2024-02-14 15:30:00,948.47,948.72,944.34,944.34,17106.0,938.9752,939.2227,934.8865,934.8865,17106.0
2024-02-15 09:30:00,948.47,950.44,940.0,940.0,5158.0,938.9752,940.9255,930.59,930.59,5158.0
2024-02-15 10:00:00,942.13,945.0,939.5,941.19,4283.0,932.6986,935.5399,930.095,931.7681,4283.0
2024-02-15 10:30:00,941.01,942.73,939.53,942.18,2351.0,931.5899,933.2926,930.1247,932.7481,2351.0
2024-02-15 11:00:00,942.07,943.3,939.51,940.98,3130.0,932.6392,933.8569,930.1049,931.5602,3130.0
2024-02-15 11:30:00,940.11,940.84,939.0,939.34,1200.0,930.6989,931.4216,929.6,929.9366,1200.0
2024-02-15 12:00:00,939.34,940.88,938.72,940.72,2165.0,929.9366,931.4612,929.3228,931.3028,2165.0
2024-02-15 12:30:00,942.52,942.53,940.2,940.2,742.0,933.0847,933.0946,930.788,930.788,742.0
2024-02-15 13:00:00,941.2,943.15,940.96,942.4,1615.0,931.778,933.7084,931.5404,932.9659,1615.0
2024-02-15 13:30:00,942.95,943.19,942.09,942.87,1510.0,933.5104,933.748,932.659,933.4312,1510.0
2024-02-15 14:00:00,944.5,945.69,944.5,944.55,2045.0,935.0449,936.223,935.0449,935.0944,2045.0
2024-02-15 14:30:00,944.74,944.78,944.74,944.78,362.0,935.2825,935.3221,935.2825,935.3221,362.0
2024-02-15 15:00:00,946.67,947.64,946.12,947.26,3399.0,937.1932,938.1535,936.6487,937.7773,3399.0
2024-02-15 15:30:00,947.09,947.09,943.41,944.37,16121.0,937.609,937.609,933.9658,934.9162,16121.0
2024-02-16 09:30:00,945.12,948.24,942.75,945.5,7518.0,935.6587,938.7475,933.3124,936.0349,7518.0
2024-02-16 10:00:00,942.03,947.94,941.81,947.0,2923.0,932.5996,938.4505,932.3819,937.5199,2923.0
2024-02-16 10:30:00,946.58,947.14,946.58,946.93,1707.0,937.1041,937.6585,937.1041,937.4506,1707.0
2024-02-16 11:00:00,947.43,947.98,946.39,947.42,1522.0,937.9456,938.4901,936.916,937.9357,1522.0
2024-02-16 11:30:00,947.27,947.27,944.58,944.58,3267.0,937.7872,937.7872,935.1241,935.1241,3267.0
2024-02-16 12:00:00,944.58,945.07,943.43,944.78,3379.0,935.1241,935.6092,933.9856,935.3221,3379.0
2024-02-16 12:30:00,945.2,945.46,941.93,941.93,1637.0,935.7379,935.9953,932.5006,932.5006,1637.0
2024-02-16 13:00:00,940.51,942.67,939.87,942.67,2433.0,931.0949,933.2332,930.4613,933.2332,2433.0
2024-02-16 13:30:00,942.53,943.5,941.29,941.69,1235.0,933.0946,934.0549,931.8671,932.2631,1235.0
2024-02-16 14:00:00,942.76,942.76,940.19,940.19,1126.0,933.3223,933.3223,930.7781,930.7781,1126.0
2024-02-16 14:30:00,939.65,939.65,937.32,938.05,2400.0,930.2435,930.2435,927.9368,928.6595,2400.0
2024-02-16 15:00:00,938.05,939.97,937.58,939.73,3767.0,928.6595,930.5603,928.1942,930.3227,3767.0
2024-02-16 15:30:00,939.78,939.78,934.78,935.31,13271.0,930.3722,930.3722,925.4222,925.9469,13271.0
2024-02-20 09:30:00,927.09,932.63,926.61,928.85,7114.0,917.8092,923.2937,917.334,919.5516,7114.0
2024-02-20 10:00:00,930.85,933.97,930.15,933.97,3624.0,921.5316,924.6203,920.8386,924.6203,3624.0
2024-02-20 10:30:00,934.53,937.62,934.53,936.04,3009.0,925.1747,928.2338,925.1747,926.6696,3009.0
2024-02-20 11:00:00,936.99,937.22,936.07,936.27,2147.0,927.6101,927.8378,926.6993,926.8973,2147.0
2024-02-20 11:30:00,935.99,938.01,935.37,935.38,3397.0,926.6201,928.6199,926.0063,926.0162,3397.0
2024-02-20 12:00:00,934.38,934.95,932.41,934.37,2200.0,925.0262,925.5905,923.076,925.0163,2200.0
2024-02-20 12:30:00,935.0,940.35,934.91,940.35,2801.0,925.64,930.9365,925.5509,930.9365,2801.0
2024-02-20 13:00:00,939.16,939.47,936.21,936.21,2831.0,929.7584,930.0653,926.8379,926.8379,2831.0
2024-02-20 13:30:00,936.23,938.98,936.22,938.98,3975.0,926.8577,929.5802,926.8478,929.5802,3975.0
2024-02-20 14:00:00,938.88,938.93,936.99,938.93,3268.0,929.4812,929.5307,927.6101,929.5307,3268.0
2024-02-20 14:30:00,937.99,940.54,937.83,940.34,5106.0,928.6001,931.1246,928.4417,930.9266,5106.0
2024-02-20 15:00:00,940.25,940.37,938.93,940.25,2882.0,930.8375,930.9563,929.5307,930.8375,2882.0
2024-02-20 15:30:00,940.22,940.22,933.58,935.8,23739.0,930.8078,930.8078,924.2342,926.432,23739.0
2024-02-21 09:30:00,935.13,938.55,927.45,928.84,5798.0,925.7687,929.1545,918.1656,919.5417,5798.0
2024-02-21 10:00:00,930.25,936.67,930.25,934.97,9057.0,920.9376,927.2933,920.9376,925.6103,9057.0
2024-02-21 10:30:00,934.46,936.24,934.0,936.04,2302.0,925.1054,926.8676,924.65,926.6696,2302.0
2024-02-21 11:00:00,935.95,938.82,935.63,938.82,2574.0,926.5805,929.4218,926.2637,929.4218,2574.0
2024-02-21 11:30:00,938.43,938.43,935.95,937.18,1700.0,929.0357,929.0357,926.5805,927.7982,1700.0
2024-02-21 12:00:00,936.46,936.77,935.08,935.38,2595.0,927.0854,927.3923,925.7192,926.0162,2595.0
2024-02-21 12:30:00,936.22,936.99,934.54,936.98,5798.0,926.8478,927.6101,925.1846,927.6002,5798.0
2024-02-21 13:00:00,934.66,935.67,934.65,934.74,766.0,925.3034,926.3033,925.2935,925.3826,766.0
2024-02-21 13:30:00,934.98,936.62,934.98,935.76,1400.0,925.6202,927.2438,925.6202,926.3924,1400.0
2024-02-21 14:00:00,935.14,937.0,932.08,933.68,5974.0,925.7786,927.62,922.7493,924.3332,5974.0
2024-02-21 14:30:00,933.68,937.33,933.46,936.69,3516.0,924.3332,927.9467,924.1154,927.3131,3516.0
2024-02-21 15:00:00,936.98,936.98,935.0,935.0,2104.0,927.6002,927.6002,925.64,925.64,2104.0
2024-02-21 15:30:00,936.74,941.37,936.74,940.47,5700.0,927.3626,931.9463,927.3626,931.0553,5700.0
2024-02-22 09:30:00,951.45,960.61,951.27,960.59,6855.0,941.9253,950.9937,941.7471,950.9739,6855.0
2024-02-22 10:00:00,960.49,963.64,960.48,960.59,3639.0,950.8749,953.9933,950.865,950.9739,3639.0
2024-02-22 10:30:00,961.75,962.15,960.74,961.04,4179.0,952.1222,952.5182,951.1223,951.4193,4179.0
2024-02-22 11:00:00,961.84,962.71,961.47,961.47,2198.0,952.2113,953.0726,951.845,951.845,2198.0
2024-02-22 11:30:00,962.36,962.36,959.67,959.68,1100.0,952.7261,952.7261,950.0631,950.073,1100.0
2024-02-22 12:00:00,959.74,960.42,958.62,960.42,1950.0,950.1324,950.8056,949.0236,950.8056,1950.0
2024-02-22 12:30:00,961.19,965.82,960.0,964.58,1763.0,951.5678,956.1515,950.3898,954.9239,1763.0
2024-02-22 13:00:00,965.0,965.09,963.32,964.43,2394.0,955.3397,955.4288,953.6765,954.7754,2394.0
2024-02-22 13:30:00,966.56,966.56,964.0,965.9,2612.0,956.8841,956.8841,954.3497,956.2307,2612.0
2024-02-22 14:00:00,966.76,967.32,965.78,965.84,2072.0,957.0821,957.6365,956.1119,956.1713,2072.0
2024-02-22 14:30:00,965.0,965.0,961.13,961.7,6866.0,955.3397,955.3397,951.5084,952.0727,6866.0
2024-02-22 15:00:00,960.75,962.0,960.75,961.61,3462.0,951.1322,952.3697,951.1322,951.9836,3462.0
2024-02-22 15:30:00,960.2,962.18,957.75,958.16,16441.0,950.5878,952.5479,948.1623,948.5682,16441.0
2024-02-23 09:30:00,957.72,967.33,955.02,963.47,3270.0,948.1326,957.6464,945.4596,953.825,3270.0
2024-02-23 10:00:00,964.03,965.49,958.7,960.37,10070.0,954.3794,955.8248,949.1028,950.7561,10070.0
2024-02-23 10:30:00,960.53,960.54,952.0,952.05,2837.0,950.9145,950.9244,942.4698,942.5193,2837.0
2024-02-23 11:00:00,953.26,953.92,950.89,953.01,1612.0,943.7172,944.3706,941.371,943.4697,1612.0
2024-02-23 11:30:00,952.11,952.24,950.9,952.24,2532.0,942.5787,942.7074,941.3809,942.7074,2532.0
2024-02-23 12:00:00,952.36,955.87,952.27,954.5,4729.0,942.8262,946.3011,942.7371,944.9448,4729.0
2024-02-23 12:30:00,954.6,955.93,954.59,955.93,2375.0,945.0438,946.3605,945.0339,946.3605,2375.0
2024-02-23 13:00:00,957.17,958.05,957.02,958.05,1001.0,947.5881,948.4593,947.4396,948.4593,1001.0
2024-02-23 13:30:00,957.75,958.88,957.75,958.87,1872.0,948.1623,949.281,948.1623,949.2711,1872.0
2024-02-23 14:00:00,956.95,957.35,953.75,953.75,1465.0,947.3703,947.7663,944.2023,944.2023,1465.0
2024-02-23 14:30:00,953.71,955.12,953.71,954.31,1133.0,944.1627,945.5586,944.1627,944.7567,1133.0
2024-02-23 15:00:00,955.43,956.37,955.14,955.66,2435.0,945.8655,946.7961,945.5784,946.0932,2435.0
2024-02-23 15:30:00,956.13,959.96,956.06,958.86,9611.0,946.5585,950.3502,946.4892,949.2612,9611.0
2024-02-26 09:30:00,962.58,967.72,962.25,967.72,2437.0,952.9439,958.0325,952.6172,958.0325,2437.0
2024-02-26 10:00:00,966.23,968.11,962.99,966.93,2098.0,956.5574,958.4186,953.3498,957.2504,2098.0
2024-02-26 10:30:00,968.27,970.09,967.82,968.8,1349.0,958.577,960.3787,958.1315,959.1017,1349.0
2024-02-26 11:00:00,969.93,970.15,963.95,963.96,1841.0,960.2204,960.4381,954.3002,954.3101,1841.0
2024-02-26 11:30:00,964.55,968.89,962.51,968.89,2727.0,954.8942,959.1908,952.8746,959.1908,2727.0
2024-02-26 12:00:00,967.13,968.0,966.28,968.0,1326.0,957.4484,958.3097,956.6069,958.3097,1326.0
2024-02-26 12:30:00,968.14,969.92,967.09,969.26,2651.0,958.4483,960.2105,957.4088,959.5571,2651.0
2024-02-26 13:00:00,969.1,970.27,968.29,968.29,1150.0,959.3987,960.5569,958.5968,958.5968,1150.0
2024-02-26 13:30:00,965.44,965.48,964.28,965.48,861.0,955.7753,955.8149,954.6269,955.8149,861.0
2024-02-26 14:00:00,965.77,966.53,965.14,965.36,1296.0,956.102,956.8544,955.4783,955.6961,1296.0
2024-02-26 14:30:00,965.77,967.03,965.59,966.75,1208.0,956.102,957.3494,955.9238,957.0722,1208.0
2024-02-26 15:00:00,967.55,969.79,967.52,968.25,7430.0,957.8642,960.0818,957.8345,958.5572,7430.0
2024-02-26 15:30:00,968.31,968.31,962.72,962.94,17246.0,958.6166,958.6166,953.0825,953.3003,17246.0
2024-02-27 09:30:00,961.83,967.5,960.99,967.5,5760.0,952.2014,957.8147,951.3698,957.8147,5760.0
2024-02-27 10:00:00,967.76,969.89,965.0,965.05,1800.0,958.0721,960.1808,955.3397,955.3892,1800.0
2024-02-27 10:30:00,964.78,967.02,963.57,966.38,2000.0,955.1219,957.3395,953.924,956.7059,2000.0
2024-02-27 11:00:00,967.68,967.68,965.22,965.35,1401.0,957.9929,957.9929,955.5575,955.6862,1401.0
2024-02-27 11:30:00,963.91,966.41,963.91,966.01,3242.0,954.2606,956.7356,954.2606,956.3396,3242.0
2024-02-27 12:00:00,965.35,965.35,963.36,965.19,1370.0,955.6862,955.6862,953.7161,955.5278,1370.0
2024-02-27 12:30:00,965.48,968.82,965.48,966.46,1426.0,955.8149,959.1215,955.8149,956.7851,1426.0
2024-02-27 13:00:00,967.72,968.47,967.43,968.47,520.0,958.0325,958.775,957.7454,958.775,520.0
2024-02-27 13:30:00,966.18,966.25,965.03,966.17,1459.0,956.5079,956.5772,955.3694,956.498,1459.0
2024-02-27 14:00:00,967.11,970.49,967.11,970.49,800.0,957.4286,960.7747,957.4286,960.7747,800.0
2024-02-27 14:30:00,970.49,970.49,968.26,969.07,2013.0,960.7747,960.7747,958.5671,959.369,2013.0
2024-02-27 15:00:00,970.36,972.71,970.35,971.57,2928.0,960.646,962.9725,960.6361,961.8439,2928.0
2024-02-27 15:30:00,970.69,971.22,968.39,969.96,7135.0,960.9727,961.4974,958.6958,960.2501,7135.0
2024-02-28 09:30:00,970.65,971.85,967.75,970.3,3551.0,960.9331,962.1211,958.0622,960.5866,3551.0
2024-02-28 10:00:00,967.69,968.66,966.59,967.93,1122.0,958.0028,958.9631,956.9138,958.2404,1122.0
2024-02-28 10:30:00,967.99,971.63,967.99,969.06,4494.0,958.2998,961.9033,958.2998,959.3591,4494.0
2024-02-28 11:00:00,970.65,973.82,968.96,973.55,3947.0,960.9331,964.0714,959.2601,963.8041,3947.0
2024-02-28 11:30:00,973.62,976.84,971.52,972.35,9993.0,963.8734,967.0612,961.7944,962.6161,9993.0
2024-02-28 12:00:00,971.38,971.56,970.18,971.56,710.0,961.6558,961.834,960.4678,961.834,710.0
2024-02-28 12:30:00,970.23,973.3,970.22,971.97,1654.0,960.5173,963.5566,960.5074,962.2399,1654.0
2024-02-28 13:00:00,972.02,973.98,971.41,973.98,4174.0,962.2894,964.2298,961.6855,964.2298,4174.0
2024-02-28 13:30:00,974.87,975.43,974.87,975.43,213.0,965.1109,965.6653,965.1109,965.6653,213.0
2024-02-28 14:00:00,973.65,974.84,973.65,974.8,999.0,963.9031,965.0812,963.9031,965.0416,999.0
2024-02-28 14:30:00,974.56,975.04,974.56,974.81,1100.0,964.804,965.2792,964.804,965.0515,1100.0
2024-02-28 15:00:00,973.44,973.8,972.99,973.36,1410.0,963.6952,964.0516,963.2497,963.616,1410.0
2024-02-28 15:30:00,973.37,974.88,971.82,974.86,6519.0,963.6259,965.1208,962.0914,965.101,6519.0
2024-02-29 09:30:00,976.49,976.49,964.04,971.18,7163.0,966.7147,966.7147,954.3893,961.4578,7163.0
2024-02-29 10:00:00,970.25,970.25,962.95,966.08,1306.0,960.5371,960.5371,953.3102,956.4089,1306.0
2024-02-29 10:30:00,968.47,971.4,965.93,969.63,4471.0,958.775,961.6756,956.2604,959.9234,4471.0
2024-02-29 11:00:00,973.1,974.06,971.3,974.0,2144.0,963.3586,964.309,961.5766,964.2496,2144.0
2024-02-29 11:30:00,973.54,976.53,972.03,975.2,1817.0,963.7942,966.7543,962.2993,965.4376,1817.0
2024-02-29 12:00:00,975.0,975.47,974.31,975.0,2609.0,965.2396,965.7049,964.5565,965.2396,2609.0
2024-02-29 12:30:00,975.25,978.83,975.0,978.63,1405.0,965.4871,969.0313,965.2396,968.8333,1405.0
2024-02-29 13:00:00,978.46,979.48,975.51,977.14,4531.0,968.665,969.6747,965.7445,967.3582,4531.0
2024-02-29 13:30:00,975.34,977.55,975.0,977.35,4429.0,965.5762,967.7641,965.2396,967.5661,4429.0
2024-02-29 14:00:00,978.15,978.24,976.01,977.66,7212.0,968.3581,968.4472,966.2395,967.873,7212.0
2024-02-29 14:30:00,977.0,978.7,975.43,976.56,6812.0,967.2196,968.9026,965.6653,966.784,6812.0
2024-02-29 15:00:00,977.03,978.42,975.86,977.8,2553.0,967.2493,968.6254,966.091,968.0116,2553.0
2024-02-29 15:30:00,977.84,978.62,973.62,974.55,37613.0,968.0512,968.8234,963.8734,964.7941,37613.0
2024-03-01 09:30:00,973.12,979.42,973.0,976.86,7555.0,963.3784,969.6153,963.2596,967.081,7555.0
2024-03-01 10:00:00,980.07,980.07,976.6,977.4,3311.0,970.2588,970.2588,966.8236,967.6156,3311.0
2024-03-01 10:30:00,975.44,977.67,972.91,977.67,3041.0,965.6752,967.8829,963.1705,967.8829,3041.0
2024-03-01 11:00:00,978.65,979.4,976.08,976.91,4055.0,968.8531,969.5955,966.3088,967.1305,4055.0
2024-03-01 11:30:00,976.71,979.22,975.44,979.22,1882.0,966.9325,969.4174,965.6752,969.4174,1882.0
2024-03-01 12:00:00,978.0,978.48,977.0,977.71,2182.0,968.2096,968.6848,967.2196,967.9225,2182.0
2024-03-01 12:30:00,978.74,978.84,976.44,977.94,6237.0,968.9422,969.0412,966.6652,968.1502,6237.0
2024-03-01 13:00:00,977.03,978.57,976.43,978.57,1204.0,967.2493,968.7739,966.6553,968.7739,1204.0
2024-03-01 13:30:00,977.0,977.84,976.46,977.84,1992.0,967.2196,968.0512,966.685,968.0512,1992.0
2024-03-01 14:00:00,977.84,978.13,976.52,977.78,4642.0,968.0512,968.3383,966.7444,967.9918,4642.0
2024-03-01 14:30:00,978.15,978.87,977.73,978.87,2914.0,968.3581,969.0709,967.9423,969.0709,2914.0
2024-03-01 15:00:00,980.06,980.06,978.88,979.5,1850.0,970.2489,970.2489,969.0808,969.6945,1850.0
2024-03-01 15:30:00,979.92,983.14,979.57,981.7,13412.0,970.1103,973.2981,969.7638,971.8725,13412.0
2024-03-04 09:30:00,979.77,994.75,979.77,994.75,7570.0,969.9618,984.7919,969.9618,984.7919,7570.0
2024-03-04 10:00:00,996.31,998.41,987.76,991.2,9086.0,986.3363,988.4152,977.8719,981.2774,9086.0
2024-03-04 10:30:00,990.83,990.83,984.52,985.47,5569.0,980.9111,980.9111,974.6643,975.6048,5569.0
2024-03-04 11:00:00,985.1,985.9,981.5,984.83,6867.0,975.2385,976.0305,971.6745,974.9712,6867.0
2024-03-04 11:30:00,984.66,985.15,983.12,984.57,10914.0,974.8029,975.288,973.2783,974.7138,10914.0
2024-03-04 12:00:00,985.21,989.52,984.09,988.56,10894.0,975.3474,979.6142,974.2386,978.6639,10894.0
2024-03-04 12:30:00,990.18,991.37,987.78,987.78,2142.0,980.2676,981.4457,977.8917,977.8917,2142.0
2024-03-04 13:00:00,988.48,993.82,988.28,993.82,11263.0,978.5847,983.8712,978.3867,983.8712,11263.0
2024-03-04 13:30:00,994.31,995.07,992.91,994.24,5689.0,984.3563,985.1087,982.9703,984.287,5689.0
2024-03-04 14:00:00,994.0,994.26,989.21,989.22,9476.0,984.0494,984.3068,979.3073,979.3172,9476.0
2024-03-04 14:30:00,990.0,993.05,989.69,992.2,6347.0,980.0894,983.1089,979.7825,982.2674,6347.0
2024-03-04 15:00:00,991.87,992.82,988.59,991.22,6078.0,981.9407,982.8812,978.6936,981.2972,6078.0
2024-03-04 15:30:00,991.28,991.28,987.3,987.67,11204.0,981.3566,981.3566,977.4165,977.7828,11204.0
2024-03-05 09:30:00,982.72,990.49,981.45,990.49,5418.0,972.8823,980.5745,971.625,980.5745,5418.0
2024-03-05 10:00:00,993.54,997.02,985.24,987.17,10318.0,983.594,987.0392,975.3771,977.2878,10318.0
2024-03-05 10:30:00,989.14,995.11,987.54,995.11,5037.0,979.238,985.1483,977.6541,985.1483,5037.0
2024-03-05 11:00:00,994.86,995.3,992.68,995.3,1347.0,984.9008,985.3364,982.7426,985.3364,1347.0
2024-03-05 11:30:00,995.48,999.0,994.09,999.0,5953.0,985.5146,988.9993,984.1385,988.9993,5953.0
2024-03-05 12:00:00,997.53,998.3,994.4,995.81,7478.0,987.5441,988.3063,984.4454,985.8413,7478.0
2024-03-05 12:30:00,993.6,995.48,990.99,994.97,4464.0,983.6534,985.5146,981.0695,985.0097,4464.0
2024-03-05 13:00:00,993.9,993.9,990.7,991.91,2420.0,983.9504,983.9504,980.7824,981.9803,2420.0
2024-03-05 13:30:00,991.0,994.91,989.43,989.44,2622.0,981.0794,984.9503,979.5251,979.535,2622.0
2024-03-05 14:00:00,989.18,990.71,988.48,989.71,2620.0,979.2776,980.7923,978.5847,979.8023,2620.0
2024-03-05 14:30:00,989.35,989.41,985.19,986.52,3454.0,979.4459,979.5053,975.3276,976.6443,3454.0
2024-03-05 15:00:00,986.31,986.75,982.9,982.9,7555.0,976.4364,976.872,973.0605,973.0605,7555.0
2024-03-05 15:30:00,982.95,986.95,982.94,986.23,9524.0,973.11,977.07,973.1001,976.3572,9524.0
2024-03-06 09:30:00,988.85,991.72,984.89,986.43,5223.0,978.9509,981.7922,975.0306,976.5552,5223.0
2024-03-06 10:00:00,984.99,985.17,980.68,983.99,7121.0,975.1296,975.3078,970.8627,974.1396,7121.0
2024-03-06 10:30:00,982.93,984.52,979.92,980.34,10329.0,973.0902,974.6643,970.1103,970.5261,10329.0
2024-03-06 11:00:00,982.72,984.68,982.71,984.5,4423.0,972.8823,974.8227,972.8724,974.6445,4423.0
2024-03-06 11:30:00,983.38,984.74,983.36,983.71,3555.0,973.5357,974.8821,973.5159,973.8624,3555.0
2024-03-06 12:00:00,984.57,988.81,984.5,987.2,7338.0,974.7138,978.9113,974.6445,977.3175,7338.0
2024-03-06 12:30:00,987.08,987.95,984.36,985.06,9555.0,977.1987,978.06,974.5059,975.1989,9555.0
2024-03-06 13:00:00,985.73,986.5,983.53,983.85,2539.0,975.8622,976.6245,973.6842,974.001,2539.0
2024-03-06 13:30:00,982.31,984.6,980.14,982.54,7609.0,972.4764,974.7435,970.3281,972.7041,7609.0
2024-03-06 14:00:00,981.7,982.44,980.25,981.17,2652.0,971.8725,972.6051,970.437,971.3478,2652.0
2024-03-06 14:30:00,980.53,980.53,977.62,977.69,8582.0,970.7142,970.7142,967.8334,967.9027,8582.0
2024-03-06 15:00:00,978.45,980.87,977.95,979.85,6344.0,968.6551,971.0508,968.1601,970.041,6344.0
2024-03-06 15:30:00,979.34,983.0,978.38,982.97,15793.0,969.5362,973.1595,968.5858,973.1298,15793.0
2024-03-07 09:30:00,987.83,994.39,981.4,986.96,5280.0,977.9412,984.4355,971.5755,977.0799,5280.0
2024-03-07 10:00:00,990.1,992.39,988.12,989.04,4147.0,980.1884,982.4555,978.2283,979.139,4147.0
2024-03-07 10:30:00,989.82,992.78,989.2,992.78,7967.0,979.9112,982.8416,979.2974,982.8416,7967.0
2024-03-07 11:00:00,988.74,988.74,988.73,988.74,100.0,978.8421,978.8421,978.8322,978.8421,100.0
2024-03-07 11:30:00,989.15,991.03,988.96,990.69,1835.0,979.2479,981.1091,979.0598,980.7725,1835.0
2024-03-07 12:00:00,992.31,994.64,991.28,992.63,5351.0,982.3763,984.683,981.3566,982.6931,5351.0
2024-03-07 12:30:00,992.52,993.92,991.48,991.48,7488.0,982.5842,983.9702,981.5546,981.5546,7488.0
2024-03-07 13:00:00,990.97,991.43,990.33,990.33,2201.0,981.0497,981.5051,980.4161,980.4161,2201.0
2024-03-07 13:30:00,991.1,993.08,990.61,993.08,5825.0,981.1784,983.1386,980.6933,983.1386,5825.0
2024-03-07 14:00:00,994.1,995.38,992.97,993.29,1216.0,984.1484,985.4156,983.0297,983.3465,1216.0
2024-03-07 14:30:00,993.4,995.41,992.64,993.35,1952.0,983.4554,985.4453,982.703,983.4059,1952.0
2024-03-07 15:00:00,993.78,994.6,992.54,992.58,3112.0,983.8316,984.6434,982.604,982.6436,3112.0
2024-03-07 15:30:00,992.85,993.08,988.75,989.66,17331.0,982.9109,983.1386,978.852,979.7528,17331.0
2024-03-08 09:30:00,989.04,992.54,987.67,990.09,4529.0,979.139,982.604,977.7828,980.1785,4529.0
2024-03-08 10:00:00,989.92,990.9,985.33,985.58,7191.0,980.0102,980.9804,975.4662,975.7137,7191.0
2024-03-08 10:30:00,985.14,987.81,984.0,987.81,1858.0,975.2781,977.9214,974.1495,977.9214,1858.0
2024-03-08 11:00:00,991.74,995.68,990.95,991.11,7738.0,981.812,985.7126,981.0299,981.1883,7738.0
2024-03-08 11:30:00,991.82,991.82,988.69,988.69,1348.0,981.8912,981.8912,978.7926,978.7926,1348.0
2024-03-08 12:00:00,989.88,989.88,983.93,983.93,8844.0,979.9706,979.9706,974.0802,974.0802,8844.0
2024-03-08 12:30:00,985.18,985.18,981.48,981.48,900.0,975.3177,975.3177,971.6547,971.6547,900.0
2024-03-08 13:00:00,979.68,979.9,976.2,976.2,4264.0,969.8727,970.0905,966.4276,966.4276,4264.0
2024-03-08 13:30:00,976.35,976.35,972.46,972.47,943.0,966.5761,966.5761,962.725,962.7349,943.0
2024-03-08 14:00:00,975.47,977.17,975.11,976.01,4947.0,965.7049,967.3879,965.3485,966.2395,4947.0
2024-03-08 14:30:00,976.04,979.74,975.29,975.59,4333.0,966.2692,969.9321,965.5267,965.8237,4333.0
2024-03-08 15:00:00,975.11,975.11,973.5,973.5,1105.0,965.3485,965.3485,963.7546,963.7546,1105.0
2024-03-08 15:30:00,972.62,974.55,970.37,970.77,14796.0,962.8834,964.7941,960.6559,961.0519,14796.0
2024-03-11 09:30:00,966.08,966.08,958.8,958.8,3803.0,956.4089,956.4089,949.2018,949.2018,3803.0
2024-03-11 10:00:00,958.8,961.55,957.79,959.39,3140.0,949.2018,951.9242,948.2019,949.7859,3140.0
2024-03-11 10:30:00,960.16,961.05,955.04,956.09,5090.0,950.5482,951.4292,945.4794,946.5189,5090.0
2024-03-11 11:00:00,961.77,962.83,958.61,958.61,2218.0,952.142,953.1914,949.0137,949.0137,2218.0
2024-03-11 11:30:00,956.1,960.2,954.67,960.2,2455.0,946.5288,950.5878,945.1131,950.5878,2455.0
2024-03-11 12:00:00,961.11,961.65,959.42,960.85,1510.0,951.4886,952.0232,949.8156,951.2312,1510.0
2024-03-11 12:30:00,960.86,963.09,960.2,962.19,1789.0,951.2411,953.4488,950.5878,952.5578,1789.0
2024-03-11 13:00:00,960.65,960.65,957.82,958.89,1636.0,951.0332,951.0332,948.2316,949.2909,1636.0
2024-03-11 13:30:00,959.9,961.0,958.1,961.0,1582.0,950.2908,951.3797,948.5088,951.3797,1582.0
2024-03-11 14:00:00,960.04,961.06,959.8,961.06,1368.0,950.4294,951.4391,950.1918,951.4391,1368.0
2024-03-11 14:30:00,961.81,963.78,961.46,962.03,1955.0,952.1816,954.1319,951.8351,952.3994,1955.0
2024-03-11 15:00:00,962.07,963.69,961.73,963.19,1911.0,952.439,954.0428,952.1024,953.5478,1911.0
2024-03-11 15:30:00,963.12,965.13,961.66,964.53,12684.0,953.4785,955.4684,952.0331,954.8744,12684.0
2024-03-12 09:30:00,966.12,971.09,965.28,970.04,2399.0,956.4485,961.3687,955.6169,960.3292,2399.0
2024-03-12 10:00:00,973.35,974.12,972.77,972.77,2212.0,963.6061,964.3684,963.0319,963.0319,2212.0
2024-03-12 10:30:00,972.89,975.53,970.98,974.65,2379.0,963.1507,965.7643,961.2598,964.8931,2379.0
2024-03-12 11:00:00,976.1,977.23,975.13,975.14,725.0,966.3286,967.4473,965.3683,965.3782,725.0
2024-03-12 11:30:00,976.24,977.08,974.26,976.14,2048.0,966.4672,967.2988,964.507,966.3682,2048.0
2024-03-12 12:00:00,976.03,977.43,975.12,975.12,1071.0,966.2593,967.6453,965.3584,965.3584,1071.0
2024-03-12 12:30:00,975.17,976.64,972.54,972.54,717.0,965.4079,966.8632,962.8042,962.8042,717.0
2024-03-12 13:00:00,973.32,973.32,969.37,971.62,2869.0,963.5764,963.5764,959.666,961.8934,2869.0
2024-03-12 13:30:00,972.9,974.64,971.98,972.49,1227.0,963.1606,964.8832,962.2498,962.7547,1227.0
2024-03-12 14:00:00,974.5,975.76,973.23,975.76,922.0,964.7446,965.992,963.4873,965.992,922.0
2024-03-12 14:30:00,975.79,976.25,974.32,975.77,1508.0,966.0217,966.4771,964.5664,966.0019,1508.0
2024-03-12 15:00:00,976.53,977.32,974.81,977.22,2055.0,966.7543,967.5364,965.0515,967.4374,2055.0
2024-03-12 15:30:00,977.05,977.05,972.49,973.02,10580.0,967.2691,967.2691,962.7547,963.2794,10580.0
2024-03-13 09:30:00,974.13,974.13,962.89,967.01,7170.0,964.3783,964.3783,953.2508,957.3296,7170.0
2024-03-13 10:00:00,966.95,967.18,961.8,965.64,16354.0,957.2702,957.4979,952.1717,955.9733,16354.0
2024-03-13 10:30:00,965.95,969.37,965.92,967.49,2260.0,956.2802,959.666,956.2505,957.8048,2260.0
2024-03-13 11:00:00,967.95,970.5,967.94,969.15,2501.0,958.2602,960.7846,958.2503,959.4482,2501.0
2024-03-13 11:30:00,968.91,968.97,965.54,967.33,5616.0,959.2106,959.27,955.8743,957.6464,5616.0
2024-03-13 12:00:00,967.33,974.01,966.11,974.01,6078.0,957.6464,964.2595,956.4386,964.2595,6078.0
2024-03-13 12:30:00,973.71,975.71,973.54,974.54,1768.0,963.9625,965.9425,963.7942,964.7842,1768.0
2024-03-13 13:00:00,975.73,975.84,974.16,975.84,2727.0,965.9623,966.0712,964.408,966.0712,2727.0
2024-03-13 13:30:00,975.97,976.63,974.14,975.2,3349.0,966.1999,966.8533,964.3882,965.4376,3349.0
2024-03-13 14:00:00,975.06,975.5,974.67,975.22,2100.0,965.299,965.7346,964.9129,965.4574,2100.0
2024-03-13 14:30:00,974.09,974.09,971.07,971.07,2023.0,964.3387,964.3387,961.3489,961.3489,2023.0
2024-03-13 15:00:00,971.32,971.65,968.46,969.19,5732.0,961.5964,961.9231,958.7651,959.4878,5732.0
2024-03-13 15:30:00,969.21,976.01,969.21,975.52,11816.0,959.5076,966.2395,959.5076,965.7544,11816.0
2024-03-14 09:30:00,1016.89,1016.89,981.12,983.52,10929.0,1006.7102,1006.7102,971.2983,973.6743,10929.0
2024-03-14 10:00:00,983.16,987.27,983.02,983.02,4603.0,973.3179,977.3868,973.1793,973.1793,4603.0
2024-03-14 10:30:00,984.85,989.72,984.85,987.63,2205.0,974.991,979.8122,974.991,977.7432,2205.0
2024-03-14 11:00:00,989.3,989.93,984.32,984.58,1523.0,979.3964,980.0201,974.4663,974.7237,1523.0
2024-03-14 11:30:00,984.9,987.94,983.32,987.94,6753.0,975.0405,978.0501,973.4763,978.0501,6753.0
2024-03-14 12:00:00,987.75,991.48,985.59,991.19,2094.0,977.862,981.5546,975.7236,981.2675,2094.0
2024-03-14 12:30:00,993.83,994.93,992.91,992.91,1528.0,983.8811,984.9701,982.9703,982.9703,1528.0
2024-03-14 13:00:00,993.0,993.0,988.6,989.5,4823.0,983.0594,983.0594,978.7035,979.5944,4823.0
2024-03-14 13:30:00,989.6,992.34,988.5,991.31,3958.0,979.6934,982.406,978.6045,981.3863,3958.0
2024-03-14 14:00:00,990.71,991.31,989.98,990.79,5714.0,980.7923,981.3863,980.0696,980.8715,5714.0
2024-03-14 14:30:00,990.59,994.06,989.63,992.42,4213.0,980.6735,984.1088,979.7231,982.4852,4213.0
2024-03-14 15:00:00,991.66,992.32,989.54,990.81,5315.0,981.7328,982.3862,979.634,980.8913,5315.0
2024-03-14 15:30:00,990.21,992.8,986.58,992.8,23464.0,980.2973,982.8614,976.7037,982.8614,23464.0
2024-03-15 09:30:00,984.22,988.8,984.04,986.45,33370.0,974.3673,978.9014,974.1891,976.575,33370.0
2024-03-15 10:00:00,984.24,991.29,984.24,991.29,1822.0,974.3871,981.3665,974.3871,981.3665,1822.0
2024-03-15 10:30:00,989.83,992.96,989.66,992.66,2557.0,979.9211,983.0198,979.7528,982.7228,2557.0
2024-03-15 11:00:00,993.34,995.08,993.34,993.4,1252.0,983.396,985.1186,983.396,983.4554,1252.0
2024-03-15 11:30:00,994.4,994.76,990.16,990.16,1400.0,984.4454,984.8018,980.2478,980.2478,1400.0
2024-03-15 12:00:00,989.04,989.04,986.33,988.23,4419.0,979.139,979.139,976.4562,978.3372,4419.0
2024-03-15 12:30:00,987.47,987.47,985.83,985.84,1010.0,977.5848,977.5848,975.9612,975.9711,1010.0
2024-03-15 13:00:00,986.09,988.78,986.08,988.5,1701.0,976.2186,978.8816,976.2087,978.6045,1701.0
2024-03-15 13:30:00,990.13,990.4,988.85,990.4,1000.0,980.2181,980.4854,978.9509,980.4854,1000.0
2024-03-15 14:00:00,990.47,990.7,989.01,989.48,1770.0,980.5547,980.7824,979.1093,979.5746,1770.0
2024-03-15 14:30:00,989.38,991.71,989.38,990.33,1246.0,979.4756,981.7823,979.4756,980.4161,1246.0
2024-03-15 15:00:00,989.46,991.15,988.67,990.95,3044.0,979.5548,981.2279,978.7728,981.0299,3044.0
2024-03-15 15:30:00,989.79,994.53,989.64,994.53,11293.0,979.8815,984.5741,979.733,984.5741,11293.0
2024-03-18 09:30:00,1001.61,1010.65,991.57,1010.65,5147.0,991.5832,1000.5327,981.6437,1000.5327,5147.0
2024-03-18 10:00:00,1010.63,1013.62,1008.97,1008.97,5741.0,1000.5129,1003.473,998.8695,998.8695,5741.0
2024-03-18 10:30:00,1006.96,1009.88,1004.73,1007.66,6055.0,996.8797,999.7704,994.672,997.5726,6055.0
2024-03-18 11:00:00,1007.98,1007.98,1004.56,1004.74,500.0,997.8894,997.8894,994.5037,994.6819,500.0
2024-03-18 11:30:00,1003.94,1005.1,1001.59,1001.59,1106.0,993.8899,995.0383,991.5634,991.5634,1106.0
2024-03-18 12:00:00,1000.77,1005.59,1000.77,1005.59,2438.0,990.7516,995.5234,990.7516,995.5234,2438.0
2024-03-18 12:30:00,1006.61,1006.61,1001.91,1002.91,1138.0,996.5332,996.5332,991.8802,992.8702,1138.0
2024-03-18 13:00:00,1005.11,1005.11,1002.63,1002.67,1100.0,995.0482,995.0482,992.593,992.6326,1100.0
2024-03-18 13:30:00,1002.85,1002.85,999.08,999.58,1873.0,992.8108,992.8108,989.0785,989.5735,1873.0
2024-03-18 14:00:00,1000.82,1000.82,998.97,999.52,1205.0,990.8011,990.8011,988.9696,989.5141,1205.0
2024-03-18 14:30:00,1000.07,1000.54,998.96,1000.11,4096.0,990.0586,990.5239,988.9597,990.0982,4096.0
2024-03-18 15:00:00,1000.04,1001.07,997.98,997.99,3179.0,990.0289,991.0486,987.9896,987.9995,3179.0
2024-03-18 15:30:00,998.79,1000.11,993.83,993.92,10999.0,988.7914,990.0982,983.8811,983.9702,10999.0
2024-03-19 09:30:00,995.2,1002.39,994.24,1001.49,2999.0,985.2374,992.3554,984.287,991.4644,2999.0
2024-03-19 10:00:00,1002.57,1004.69,1000.78,1000.78,3237.0,992.5336,994.6324,990.7615,990.7615,3237.0
2024-03-19 10:30:00,1002.72,1002.83,999.65,999.83,1464.0,992.6821,992.791,989.6428,989.821,1464.0
2024-03-19 11:00:00,998.99,998.99,995.39,995.61,535.0,988.9894,988.9894,985.4255,985.6433,535.0
2024-03-19 11:30:00,996.25,996.98,994.83,996.12,2403.0,986.2769,986.9996,984.8711,986.1482,2403.0
2024-03-19 12:00:00,995.94,997.37,995.74,996.92,2407.0,985.97,987.3857,985.772,986.9402,2407.0
2024-03-19 12:30:00,997.73,1000.32,997.02,997.02,3762.0,987.7421,990.3061,987.0392,987.0392,3762.0
2024-03-19 13:00:00,998.69,999.11,996.36,998.94,3444.0,988.6924,989.1082,986.3858,988.9399,3444.0
2024-03-19 13:30:00,998.59,998.59,997.56,997.92,4063.0,988.5934,988.5934,987.5738,987.9302,4063.0
2024-03-19 14:00:00,997.93,1001.68,997.92,1001.68,3025.0,987.9401,991.6525,987.9302,991.6525,3025.0
2024-03-19 14:30:00,1001.68,1004.54,1001.68,1002.19,2778.0,991.6525,994.4839,991.6525,992.1574,2778.0
2024-03-19 15:00:00,1002.08,1004.17,999.02,1000.75,6432.0,992.0485,994.1176,989.0191,990.7318,6432.0
2024-03-19 15:30:00,1000.93,1002.55,1000.45,1001.19,5739.0,990.91,992.5138,990.4348,991.1674,5739.0
2024-03-20 09:30:00,1004.5,1004.99,1003.06,1004.28,2461.0,994.4443,994.9294,993.0187,994.2265,2461.0
2024-03-20 10:00:00,1004.66,1007.13,1003.84,1006.17,1232.0,994.6027,997.048,993.7909,996.0976,1232.0
2024-03-20 10:30:00,1002.53,1004.72,1002.53,1004.72,631.0,992.494,994.6621,992.494,994.6621,631.0
2024-03-20 11:00:00,1002.59,1005.27,1001.57,1004.02,1840.0,992.5534,995.2066,991.5436,993.9691,1840.0
2024-03-20 11:30:00,1003.18,1003.24,1002.14,1002.99,3710.0,993.1375,993.1969,992.1079,992.9494,3710.0
2024-03-20 12:00:00,1003.78,1008.03,1003.67,1006.78,2100.0,993.7315,997.9389,993.6226,996.7015,2100.0
2024-03-20 12:30:00,1006.78,1009.01,1006.18,1008.78,2189.0,996.7015,998.9091,996.1075,998.6814,2189.0
2024-03-20 13:00:00,1006.82,1007.67,1006.61,1007.67,400.0,996.7411,997.5825,996.5332,997.5825,400.0
2024-03-20 13:30:00,1007.08,1008.18,1005.33,1006.37,6703.0,996.9985,998.0874,995.266,996.2956,6703.0
2024-03-20 14:00:00,1008.58,1008.58,1006.79,1006.8,535.0,998.4834,998.4834,996.7114,996.7213,535.0
2024-03-20 14:30:00,1006.5,1007.47,1002.11,1007.47,1940.0,996.4243,997.3846,992.0782,997.3846,1940.0
2024-03-20 15:00:00,1007.49,1014.29,1007.18,1014.09,3711.0,997.4044,1004.1363,997.0975,1003.9383,3711.0
2024-03-20 15:30:00,1015.37,1016.66,1011.09,1016.66,23586.0,1005.2055,1006.4826,1000.9683,1006.4826,23586.0
2024-03-21 09:30:00,1019.07,1021.23,1012.28,1021.23,6687.0,1008.8684,1011.0068,1002.1464,1011.0068,6687.0
2024-03-21 10:00:00,1021.63,1026.95,1020.27,1022.28,9123.0,1011.4028,1016.6695,1010.0564,1012.0463,9123.0
2024-03-21 10:30:00,1021.94,1031.18,1021.94,1029.3,5224.0,1011.7097,1020.8572,1011.7097,1018.996,5224.0
2024-03-21 11:00:00,1029.63,1033.28,1027.98,1033.23,3405.0,1019.3227,1022.9362,1017.6892,1022.8867,3405.0
2024-03-21 11:30:00,1031.7,1034.18,1031.45,1033.89,2963.0,1021.372,1023.8272,1021.1245,1023.5401,2963.0
2024-03-21 12:00:00,1032.88,1033.33,1031.46,1031.47,2037.0,1022.5402,1022.9857,1021.1344,1021.1443,2037.0
2024-03-21 12:30:00,1032.4,1032.57,1030.59,1031.96,951.0,1022.065,1022.2333,1020.2731,1021.6294,951.0
2024-03-21 13:00:00,1031.24,1031.81,1028.73,1030.12,3487.0,1020.9166,1021.4809,1018.4317,1019.8078,3487.0
2024-03-21 13:30:00,1030.55,1032.54,1030.0,1030.25,3960.0,1020.2335,1022.2036,1019.689,1019.9365,3960.0
2024-03-21 14:00:00,1029.73,1032.34,1029.04,1032.04,2533.0,1019.4217,1022.0056,1018.7386,1021.7086,2533.0
2024-03-21 14:30:00,1031.14,1031.36,1029.37,1029.88,1451.0,1020.8176,1021.0354,1019.0653,1019.5702,1451.0
2024-03-21 15:00:00,1030.76,1031.51,1030.44,1031.51,2883.0,1020.4414,1021.1839,1020.1246,1021.1839,2883.0
2024-03-21 15:30:00,1031.54,1032.15,1027.85,1028.2,10251.0,1021.2136,1021.8175,1017.5605,1017.907,10251.0
2024-03-22 09:30:00,1030.0,1030.0,1024.26,1024.4,3349.0,1019.689,1019.689,1014.0065,1014.1451,3349.0
2024-03-22 10:00:00,1025.72,1026.81,1022.98,1026.03,1534.0,1015.4519,1016.5309,1012.7393,1015.7588,1534.0
2024-03-22 10:30:00,1027.84,1027.84,1023.38,1023.39,700.0,1017.5506,1017.5506,1013.1353,1013.1452,700.0
2024-03-22 11:00:00,1023.98,1023.98,1020.78,1022.79,1500.0,1013.7293,1013.7293,1010.5613,1012.5512,1500.0
2024-03-22 11:30:00,1023.96,1024.65,1023.49,1023.69,1849.0,1013.7095,1014.3926,1013.2442,1013.4422,1849.0
2024-03-22 12:00:00,1023.84,1025.18,1023.84,1024.61,2313.0,1013.5907,1014.9173,1013.5907,1014.353,2313.0
2024-03-22 12:30:00,1024.51,1024.51,1023.4,1024.46,719.0,1014.254,1014.254,1013.1551,1014.2045,719.0
2024-03-22 13:00:00,1023.87,1025.72,1023.87,1025.69,1042.0,1013.6204,1015.4519,1013.6204,1015.4222,1042.0
2024-03-22 13:30:00,1025.55,1027.56,1025.54,1027.56,1032.0,1015.2836,1017.2734,1015.2737,1017.2734,1032.0
2024-03-22 14:00:00,1027.26,1027.26,1027.03,1027.24,828.0,1016.9764,1016.9764,1016.7487,1016.9566,828.0
2024-03-22 14:30:00,1026.97,1027.34,1026.15,1027.24,1716.0,1016.6893,1017.0556,1015.8776,1016.9566,1716.0
2024-03-22 15:00:00,1027.18,1027.64,1024.89,1025.59,1742.0,1016.8972,1017.3526,1014.6302,1015.3232,1742.0
2024-03-22 15:30:00,1025.33,1028.27,1025.32,1026.25,7498.0,1015.0658,1017.9763,1015.0559,1015.9765,7498.0
2024-03-25 09:30:00,1020.72,1021.87,1019.53,1020.26,3670.0,1010.5019,1011.6404,1009.3238,1010.0465,3670.0
2024-03-25 10:00:00,1017.05,1017.1,1015.0,1016.09,2531.0,1006.8686,1006.9181,1004.8392,1005.9183,2531.0
2024-03-25 10:30:00,1014.08,1014.72,1012.41,1012.41,1730.0,1003.9284,1004.562,1002.2751,1002.2751,1730.0
2024-03-25 11:00:00,1012.99,1013.69,1008.5,1009.28,6356.0,1002.8493,1003.5423,998.4042,999.1764,6356.0
2024-03-25 11:30:00,1009.59,1010.46,1006.96,1009.31,3899.0,999.4833,1000.3446,996.8797,999.2061,3899.0
2024-03-25 12:00:00,1008.7,1012.6,1008.7,1012.38,3023.0,998.6022,1002.4632,998.6022,1002.2454,3023.0
2024-03-25 12:30:00,1013.13,1013.13,1007.5,1007.5,667.0,1002.9879,1002.9879,997.4142,997.4142,667.0
2024-03-25 13:00:00,1008.13,1009.85,1006.26,1009.85,2240.0,998.0379,999.7407,996.1867,999.7407,2240.0
2024-03-25 13:30:00,1009.7,1009.7,1006.96,1008.9,1544.0,999.5922,999.5922,996.8797,998.8002,1544.0
2024-03-25 14:00:00,1009.45,1011.26,1008.33,1011.26,2811.0,999.3447,1001.1366,998.2359,1001.1366,2811.0
2024-03-25 14:30:00,1011.8,1013.26,1011.2,1011.6,2258.0,1001.6712,1003.1166,1001.0772,1001.4732,2258.0
2024-03-25 15:00:00,1011.16,1011.64,1008.92,1010.27,4197.0,1001.0376,1001.5128,998.82,1000.1565,4197.0
2024-03-25 15:30:00,1010.27,1012.66,1007.31,1007.76,15619.0,1000.1565,1002.5226,997.2262,997.6716,15619.0
2024-03-26 09:30:00,1006.8,1008.98,1006.8,1007.89,1973.0,996.7213,998.8794,996.7213,997.8003,1973.0
2024-03-26 10:00:00,1006.66,1010.49,1006.66,1010.49,500.0,996.5827,1000.3743,996.5827,1000.3743,500.0
2024-03-26 10:30:00,1010.85,1010.85,1009.7,1010.06,820.0,1000.7307,1000.7307,999.5922,999.9486,820.0
2024-03-26 11:00:00,1011.74,1013.51,1011.01,1012.24,2562.0,1001.6118,1003.3641,1000.8891,1002.1068,2562.0
2024-03-26 11:30:00,1012.18,1013.18,1012.17,1013.18,1000.0,1002.0474,1003.0374,1002.0375,1003.0374,1000.0
2024-03-26 12:00:00,1009.02,1009.79,1007.8,1009.79,4642.0,998.919,999.6813,997.7112,999.6813,4642.0
2024-03-26 12:30:00,1009.52,1012.15,1009.51,1011.39,700.0,999.414,1002.0177,999.4041,1001.2653,700.0
2024-03-26 13:00:00,1013.52,1014.33,1013.52,1013.63,782.0,1003.374,1004.1759,1003.374,1003.4829,782.0
2024-03-26 13:30:00,1012.66,1012.66,1010.32,1010.32,400.0,1002.5226,1002.5226,1000.206,1000.206,400.0
2024-03-26 14:00:00,1010.86,1012.85,1010.3,1012.12,6972.0,1000.7406,1002.7107,1000.1862,1001.988,6972.0
2024-03-26 14:30:00,1012.63,1013.46,1011.51,1013.46,1510.0,1002.4929,1003.3146,1001.3841,1003.3146,1510.0
2024-03-26 15:00:00,1013.14,1013.79,1012.47,1012.58,2129.0,1002.9978,1003.6413,1002.3345,1002.4434,2129.0
2024-03-26 15:30:00,1010.59,1011.93,1004.49,1004.95,9495.0,1000.4733,1001.7999,994.4344,994.8898,9495.0
2024-03-27 09:30:00,1010.74,1015.81,1010.74,1015.81,3011.0,1000.6218,1005.6411,1000.6218,1005.6411,3011.0
2024-03-27 10:00:00,1015.66,1015.66,1008.18,1009.43,4937.0,1005.4926,1005.4926,998.0874,999.3249,4937.0
2024-03-27 10:30:00,1009.1,1009.48,1007.14,1009.3,3466.0,998.9982,999.3744,997.0579,999.1962,3466.0
2024-03-27 11:00:00,1010.47,1013.69,1010.47,1012.5,404.0,1000.3545,1003.5423,1000.3545,1002.3642,404.0
2024-03-27 11:30:00,1011.62,1014.04,1011.61,1013.09,1912.0,1001.493,1003.8888,1001.4831,1002.9483,1912.0
2024-03-27 12:00:00,1012.44,1012.83,1011.93,1012.82,2711.0,1002.3048,1002.6909,1001.7999,1002.681,2711.0
2024-03-27 12:30:00,1012.19,1013.56,1012.17,1013.35,2317.0,1002.0573,1003.4136,1002.0375,1003.2057,2317.0
2024-03-27 13:00:00,1014.0,1014.18,1011.47,1012.64,1300.0,1003.8492,1004.0274,1001.3445,1002.5028,1300.0
2024-03-27 13:30:00,1013.57,1013.99,1012.2,1013.89,1200.0,1003.4235,1003.8393,1002.0672,1003.7403,1200.0
2024-03-27 14:00:00,1013.54,1017.17,1013.54,1017.14,2726.0,1003.3938,1006.9874,1003.3938,1006.9577,2726.0
2024-03-27 14:30:00,1017.09,1017.09,1012.52,1012.53,3668.0,1006.9082,1006.9082,1002.384,1002.3939,3668.0
2024-03-27 15:00:00,1012.96,1014.38,1011.75,1014.38,3083.0,1002.8196,1004.2254,1001.6217,1004.2254,3083.0
2024-03-27 15:30:00,1014.82,1021.22,1014.82,1020.98,13126.0,1004.661,1010.9969,1004.661,1010.7593,13126.0
2024-03-28 09:30:00,1019.33,1021.58,1016.19,1021.36,5794.0,1009.1258,1011.3533,1006.0173,1011.1355,5794.0
2024-03-28 10:00:00,1022.81,1026.48,1019.04,1020.37,5819.0,1012.571,1016.2042,1008.8387,1010.1554,5819.0
2024-03-28 10:30:00,1020.33,1021.06,1018.23,1018.48,2541.0,1010.1158,1010.8385,1008.0368,1008.2843,2541.0
2024-03-28 11:00:00,1018.19,1020.43,1016.88,1018.92,1000.0,1007.9972,1010.2148,1006.7003,1008.7199,1000.0
2024-03-28 11:30:00,1019.66,1023.96,1018.77,1019.73,3531.0,1009.4525,1013.7095,1008.5714,1009.5218,3531.0
2024-03-28 12:00:00,1019.97,1019.97,1015.8,1016.98,3529.0,1009.7594,1009.7594,1005.6312,1006.7993,3529.0
2024-03-28 12:30:00,1017.91,1018.0,1015.37,1016.29,2357.0,1007.72,1007.8091,1005.2055,1006.1163,2357.0
2024-03-28 13:00:00,1016.91,1017.67,1015.64,1016.54,1476.0,1006.73,1007.4824,1005.4728,1006.3638,1476.0
2024-03-28 13:30:00,1015.83,1015.83,1015.73,1015.76,300.0,1005.6609,1005.6609,1005.5619,1005.5916,300.0
2024-03-28 14:00:00,1016.63,1017.03,1015.69,1017.03,821.0,1006.4529,1006.8488,1005.5223,1006.8488,821.0
2024-03-28 14:30:00,1016.5,1017.72,1016.49,1017.55,1127.0,1006.3242,1007.5319,1006.3143,1007.3636,1127.0
2024-03-28 15:00:00,1018.52,1019.78,1017.65,1019.78,1681.0,1008.3239,1009.5713,1007.4626,1009.5713,1681.0
2024-03-28 15:30:00,1020.03,1020.03,1015.5,1015.5,8569.0,1009.8188,1009.8188,1005.3342,1005.3342,8569.0
2024-04-01 09:30:00,1015.76,1015.76,1008.0,1012.57,4226.0,1005.5916,1005.5916,997.9092,1002.4335,4226.0
2024-04-01 10:00:00,1012.98,1017.62,1012.98,1017.54,2293.0,1002.8394,1007.4329,1002.8394,1007.3537,2293.0
2024-04-01 10:30:00,1016.83,1016.83,1013.78,1013.83,1959.0,1006.6509,1006.6509,1003.6314,1003.6809,1959.0
2024-04-01 11:00:00,1013.37,1013.37,1010.85,1012.61,1718.0,1003.2255,1003.2255,1000.7307,1002.4731,1718.0
2024-04-01 11:30:00,1013.1,1013.5,1011.19,1011.21,2655.0,1002.9582,1003.3542,1001.0673,1001.0871,2655.0
2024-04-01 12:00:00,1010.24,1011.87,1010.24,1011.87,1418.0,1000.1268,1001.7405,1000.1268,1001.7405,1418.0
2024-04-01 12:30:00,1010.19,1010.19,1009.95,1009.95,434.0,1000.0773,1000.0773,999.8397,999.8397,434.0
2024-04-01 13:00:00,1008.78,1011.11,1007.54,1009.87,2882.0,998.6814,1000.9881,997.4538,999.7605,2882.0
2024-04-01 13:30:00,1010.66,1012.06,1010.65,1010.7,1200.0,1000.5426,1001.9286,1000.5327,1000.5822,1200.0
2024-04-01 14:00:00,1010.57,1011.72,1010.57,1011.72,630.0,1000.4535,1001.592,1000.4535,1001.592,630.0
2024-04-01 14:30:00,1009.9,1010.46,1009.5,1009.5,837.0,999.7902,1000.3446,999.3942,999.3942,837.0
2024-04-01 15:00:00,1009.81,1012.45,1009.81,1012.3,1660.0,999.7011,1002.3147,999.7011,1002.1662,1660.0
2024-04-01 15:30:00,1011.97,1012.68,1008.82,1008.83,9168.0,1001.8395,1002.5424,998.721,998.7309,9168.0
2024-04-02 09:30:00,1010.09,1010.36,1003.33,1003.33,3887.0,999.9783,1000.2456,993.286,993.286,3887.0
2024-04-02 10:00:00,1003.4,1005.3,1002.5,1004.39,3051.0,993.3553,995.2363,992.4643,994.3354,3051.0
2024-04-02 10:30:00,1003.83,1006.8,1003.14,1004.28,2944.0,993.781,996.7213,993.0979,994.2265,2944.0
2024-04-02 11:00:00,1004.1,1006.49,1001.25,1004.16,7392.0,994.0483,996.4144,991.2268,994.1077,7392.0
2024-04-02 11:30:00,1003.24,1004.3,1001.2,1001.88,2850.0,993.1969,994.2463,991.1773,991.8505,2850.0
2024-04-02 12:00:00,1000.96,1003.1,998.94,1003.1,4033.0,990.9397,993.0583,988.9399,993.0583,4033.0
2024-04-02 12:30:00,1001.19,1001.9,1000.11,1000.8,6392.0,991.1674,991.8703,990.0982,990.7813,6392.0
2024-04-02 13:00:00,998.97,998.97,997.65,998.08,735.0,988.9696,988.9696,987.6629,988.0886,735.0
2024-04-02 13:30:00,998.25,998.95,996.36,998.66,4010.0,988.2568,988.9498,986.3858,988.6627,4010.0
2024-04-02 14:00:00,998.13,999.88,998.02,999.12,1100.0,988.138,989.8705,988.0292,989.1181,1100.0
2024-04-02 14:30:00,999.38,999.92,998.07,998.63,2232.0,989.3755,989.9101,988.0787,988.633,2232.0
2024-04-02 15:00:00,998.45,1001.03,998.25,1000.25,6093.0,988.4548,991.009,988.2568,990.2368,6093.0
2024-04-02 15:30:00,1000.61,1001.89,999.22,999.22,14560.0,990.5932,991.8604,989.2171,989.2171,14560.0
2024-04-03 09:30:00,998.03,1002.73,998.03,999.65,2286.0,988.0391,992.692,988.0391,989.6428,2286.0
2024-04-03 10:00:00,1003.15,1009.04,1002.13,1008.81,2844.0,993.1078,998.9388,992.098,998.7111,2844.0
2024-04-03 10:30:00,1006.99,1007.9,1006.49,1007.63,1500.0,996.9094,997.8102,996.4144,997.5429,1500.0
2024-04-03 11:00:00,1008.04,1010.98,1008.04,1010.93,1150.0,997.9488,1000.8594,997.9488,1000.8099,1150.0
2024-04-03 11:30:00,1010.83,1011.49,1010.2,1010.2,2325.0,1000.7109,1001.3643,1000.0872,1000.0872,2325.0
2024-04-03 12:00:00,1007.41,1010.02,1007.36,1009.81,2000.0,997.3252,999.909,997.2757,999.7011,2000.0
2024-04-03 12:30:00,1010.24,1012.41,1007.41,1010.93,3525.0,1000.1268,1002.2751,997.3252,1000.8099,3525.0
2024-04-03 13:00:00,1009.42,1009.63,1007.41,1008.0,1550.0,999.315,999.5229,997.3252,997.9092,1550.0
2024-04-03 13:30:00,1008.27,1009.36,1008.06,1008.61,1080.0,998.1765,999.2556,997.9686,998.5131,1080.0
2024-04-03 14:00:00,1008.99,1010.22,1006.64,1007.21,4090.0,998.8893,1000.107,996.5629,997.1272,4090.0
2024-04-03 14:30:00,1007.91,1008.98,1007.9,1008.38,2179.0,997.8201,998.8794,997.8102,998.2854,2179.0
2024-04-03 15:00:00,1008.13,1008.59,1005.07,1005.29,2125.0,998.0379,998.4933,995.0086,995.2264,2125.0
2024-04-03 15:30:00,1006.0,1008.49,1004.1,1005.85,15284.0,995.9293,998.3943,994.0483,995.7808,15284.0
2024-04-04 09:30:00,1012.49,1012.49,1008.12,1011.35,4062.0,1002.3543,1002.3543,998.028,1001.2257,4062.0
2024-04-04 10:00:00,1010.45,1013.62,1009.81,1012.91,2273.0,1000.3347,1003.473,999.7011,1002.7701,2273.0
2024-04-04 10:30:00,1012.42,1016.36,1012.08,1015.68,2555.0,1002.285,1006.1856,1001.9484,1005.5124,2555.0
2024-04-04 11:00:00,1015.78,1015.78,1013.7,1013.97,923.0,1005.6114,1005.6114,1003.5522,1003.8195,923.0
2024-04-04 11:30:00,1013.84,1014.09,1012.15,1012.8,2303.0,1003.6908,1003.9383,1002.0177,1002.6612,2303.0
2024-04-04 12:00:00,1012.64,1014.35,1012.64,1014.16,1721.0,1002.5028,1004.1957,1002.5028,1004.0076,1721.0
2024-04-04 12:30:00,1013.7,1015.67,1013.66,1014.5,800.0,1003.5522,1005.5025,1003.5126,1004.3442,800.0
2024-04-04 13:00:00,1014.9,1015.87,1013.9,1015.19,2830.0,1004.7402,1005.7005,1003.7502,1005.0273,2830.0
2024-04-04 13:30:00,1015.2,1015.2,1011.8,1011.8,1018.0,1005.0372,1005.0372,1001.6712,1001.6712,1018.0
2024-04-04 14:00:00,1008.94,1008.94,1005.34,1005.61,903.0,998.8398,998.8398,995.2759,995.5432,903.0
2024-04-04 14:30:00,1001.47,1003.16,997.83,1000.09,2796.0,991.4446,993.1177,987.8411,990.0784,2796.0
2024-04-04 15:00:00,998.32,1000.78,992.3,993.23,7083.0,988.3261,990.7615,982.3664,983.2871,7083.0
2024-04-04 15:30:00,993.34,995.94,990.64,994.58,9139.0,983.396,985.97,980.723,984.6236,9139.0
2024-04-05 09:30:00,999.75,1014.83,995.03,1009.77,6598.0,989.7418,1004.6709,985.0691,999.6615,6598.0
2024-04-05 10:00:00,1010.78,1014.5,1010.77,1011.94,3317.0,1000.6614,1004.3442,1000.6515,1001.8098,3317.0
2024-04-05 10:30:00,1010.27,1013.93,1010.27,1012.88,1706.0,1000.1565,1003.7799,1000.1565,1002.7404,1706.0
2024-04-05 11:00:00,1011.89,1012.16,1009.57,1010.98,3291.0,1001.7603,1002.0276,999.4635,1000.8594,3291.0
2024-04-05 11:30:00,1012.78,1015.36,1012.78,1014.3,1103.0,1002.6414,1005.1956,1002.6414,1004.1462,1103.0
2024-04-05 12:00:00,1014.25,1014.63,1012.52,1013.68,1152.0,1004.0967,1004.4729,1002.384,1003.5324,1152.0
2024-04-05 12:30:00,1014.79,1016.0,1013.88,1016.0,868.0,1004.6313,1005.8292,1003.7304,1005.8292,868.0
2024-04-05 13:00:00,1016.86,1017.4,1013.37,1016.7,2056.0,1006.6806,1007.2151,1003.2255,1006.5222,2056.0
2024-04-05 13:30:00,1017.48,1018.54,1014.05,1014.39,1800.0,1007.2943,1008.3437,1003.8987,1004.2353,1800.0
2024-04-05 14:00:00,1013.12,1018.43,1012.54,1014.88,1618.0,1002.978,1008.2348,1002.4038,1004.7204,1618.0
2024-04-05 14:30:00,1015.9,1015.91,1013.83,1015.72,2441.0,1005.7302,1005.7401,1003.6809,1005.552,2441.0
2024-04-05 15:00:00,1014.12,1016.15,1014.12,1015.07,1489.0,1003.968,1005.9777,1003.968,1004.9085,1489.0
2024-04-05 15:30:00,1015.02,1015.58,1013.35,1014.87,5668.0,1004.859,1005.4134,1003.2057,1004.7105,5668.0
2024-04-08 09:30:00,1015.58,1016.83,1012.46,1015.96,3707.0,1005.4134,1006.6509,1002.3246,1005.7896,3707.0
2024-04-08 10:00:00,1015.99,1020.66,1013.78,1020.66,4131.0,1005.8193,1010.4425,1003.6314,1010.4425,4131.0
2024-04-08 10:30:00,1021.61,1021.61,1017.28,1017.28,3790.0,1011.383,1011.383,1007.0963,1007.0963,3790.0
2024-04-08 11:00:00,1016.35,1017.18,1014.28,1016.2,3623.0,1006.1757,1006.9973,1004.1264,1006.0272,3623.0
2024-04-08 11:30:00,1016.25,1017.02,1014.66,1015.07,3809.0,1006.0767,1006.8389,1004.5026,1004.9085,3809.0
2024-04-08 12:00:00,1015.87,1016.03,1014.01,1014.59,1270.0,1005.7005,1005.8589,1003.8591,1004.4333,1270.0
2024-04-08 12:30:00,1015.28,1017.69,1014.77,1017.45,1854.0,1005.1164,1007.5022,1004.6115,1007.2646,1854.0
2024-04-08 13:00:00,1017.43,1017.43,1014.95,1015.05,3272.0,1007.2448,1007.2448,1004.7897,1004.8887,3272.0
2024-04-08 13:30:00,1014.83,1016.91,1013.41,1016.91,3781.0,1004.6709,1006.73,1003.2651,1006.73,3781.0
2024-04-08 14:00:00,1015.26,1016.34,1015.26,1016.18,551.0,1005.0966,1006.1658,1005.0966,1006.0074,551.0
2024-04-08 14:30:00,1016.48,1016.48,1015.22,1016.04,1451.0,1006.3044,1006.3044,1005.057,1005.8688,1451.0
2024-04-08 15:00:00,1016.79,1020.46,1016.79,1017.64,2419.0,1006.6113,1010.2445,1006.6113,1007.4527,2419.0
2024-04-08 15:30:00,1018.04,1018.64,1013.16,1013.84,6085.0,1007.8487,1008.4427,1003.0176,1003.6908,6085.0
2024-04-09 09:30:00,1015.91,1015.91,1006.5,1008.22,3188.0,1005.7401,1005.7401,996.4243,998.127,3188.0
2024-04-09 10:00:00,1006.5,1006.5,997.25,997.25,5662.0,996.4243,996.4243,987.2669,987.2669,5662.0
2024-04-09 10:30:00,997.26,997.26,986.47,990.29,6600.0,987.2768,987.2768,976.5948,980.3765,6600.0
2024-04-09 11:00:00,991.14,999.46,991.14,998.32,4693.0,981.218,989.4547,981.218,988.3261,4693.0
2024-04-09 11:30:00,999.25,1000.4,998.34,1000.4,1948.0,989.2468,990.3853,988.3459,990.3853,1948.0
2024-04-09 12:00:00,1000.47,1001.13,999.28,1000.88,3146.0,990.4546,991.108,989.2765,990.8605,3146.0
2024-04-09 12:30:00,1001.58,1002.4,999.75,999.75,1597.0,991.5535,992.3653,989.7418,989.7418,1597.0
2024-04-09 13:00:00,998.65,1002.65,998.65,1002.45,1828.0,988.6528,992.6128,988.6528,992.4148,1828.0
2024-04-09 13:30:00,1002.56,1003.47,1001.19,1001.55,1710.0,992.5237,993.4246,991.1674,991.5238,1710.0
2024-04-09 14:00:00,1000.36,1005.76,1000.35,1004.85,3013.0,990.3457,995.6917,990.3358,994.7908,3013.0
2024-04-09 14:30:00,1004.23,1004.23,1000.72,1000.73,4327.0,994.177,994.177,990.7021,990.712,4327.0
2024-04-09 15:00:00,1000.77,1006.57,999.28,1006.57,6357.0,990.7516,996.4936,989.2765,996.4936,6357.0
2024-04-09 15:30:00,1007.16,1008.19,1003.36,1008.08,14936.0,997.0777,998.0973,993.3157,997.9884,14936.0
2024-04-10 09:30:00,1002.21,1002.21,995.48,1001.62,5384.0,992.1772,992.1772,985.5146,991.5931,5384.0
2024-04-10 10:00:00,1001.63,1009.99,1001.63,1008.55,4992.0,991.603,999.8793,991.603,998.4537,4992.0
2024-04-10 10:30:00,1008.98,1014.55,1007.62,1007.62,3343.0,998.8794,1004.3937,997.533,997.533,3343.0
2024-04-10 11:00:00,1007.4,1009.52,1007.4,1008.31,2100.0,997.3153,999.414,997.3153,998.2161,2100.0
2024-04-10 11:30:00,1008.32,1008.48,1005.97,1007.55,2145.0,998.226,998.3844,995.8996,997.4637,2145.0
2024-04-10 12:00:00,1007.67,1010.1,1006.47,1006.95,7157.0,997.5825,999.9882,996.3946,996.8698,7157.0
2024-04-10 12:30:00,1007.39,1011.64,1007.39,1011.64,5216.0,997.3054,1001.5128,997.3054,1001.5128,5216.0
2024-04-10 13:00:00,1012.6,1012.99,1008.46,1012.07,3690.0,1002.4632,1002.8493,998.3646,1001.9385,3690.0
2024-04-10 13:30:00,1009.7,1011.97,1006.37,1011.79,8157.0,999.5922,1001.8395,996.2956,1001.6613,8157.0
2024-04-10 14:00:00,1010.43,1011.99,1007.82,1007.82,2520.0,1000.3149,1001.8593,997.731,997.731,2520.0
2024-04-10 14:30:00,1008.46,1009.61,1005.27,1005.28,5528.0,998.3646,999.5031,995.2066,995.2165,5528.0
2024-04-10 15:00:00,1005.42,1007.38,1003.13,1004.77,5661.0,995.3551,997.2955,993.088,994.7116,5661.0
2024-04-10 15:30:00,1003.84,1003.86,999.68,999.69,18883.0,993.7909,993.8107,989.6725,989.6824,18883.0
2024-04-11 09:30:00,974.24,988.0,965.25,976.45,38428.0,964.4872,978.1095,955.5872,966.6751,38428.0
2024-04-11 10:00:00,973.77,973.77,963.31,963.51,15265.0,964.0219,964.0219,953.6666,953.8646,15265.0
2024-04-11 10:30:00,964.15,977.21,964.15,977.16,7233.0,954.4982,967.4275,954.4982,967.378,7233.0
2024-04-11 11:00:00,977.17,989.12,977.17,981.0,13842.0,967.3879,979.2182,967.3879,971.1795,13842.0
2024-04-11 11:30:00,981.0,982.97,971.52,975.23,7290.0,971.1795,973.1298,961.7944,965.4673,7290.0
2024-04-11 12:00:00,975.13,975.95,970.0,970.0,3330.0,965.3683,966.1801,960.2897,960.2897,3330.0
2024-04-11 12:30:00,969.47,971.82,968.71,970.84,5226.0,959.765,962.0914,959.0126,961.1212,5226.0
2024-04-11 13:00:00,970.84,974.31,970.54,972.58,3802.0,961.1212,964.5565,960.8242,962.8438,3802.0
2024-04-11 13:30:00,972.59,972.59,968.17,970.29,6317.0,962.8537,962.8537,958.478,960.5767,6317.0
2024-04-11 14:00:00,969.48,972.49,965.55,967.21,12318.0,959.7749,962.7547,955.8842,957.5276,12318.0
2024-04-11 14:30:00,966.68,971.01,966.68,967.06,5941.0,957.0029,961.2895,957.0029,957.3791,5941.0
2024-04-11 15:00:00,966.31,968.8,962.06,965.21,11711.0,956.6366,959.1017,952.4291,955.5476,11711.0
2024-04-11 15:30:00,965.2,969.51,963.09,965.6,38476.0,955.5377,959.8046,953.4488,955.9337,38476.0
2024-04-12 09:30:00,961.18,969.34,961.18,965.29,9766.0,951.5579,959.6363,951.5579,955.6268,9766.0
2024-04-12 10:00:00,964.08,965.39,959.23,962.47,17567.0,954.4289,955.7258,949.6275,952.835,17567.0
2024-04-12 10:30:00,962.36,962.37,958.88,960.18,3984.0,952.7261,952.736,949.281,950.568,3984.0
2024-04-12 11:00:00,960.46,970.1,960.46,968.37,10169.0,950.8452,960.3886,950.8452,958.676,10169.0
2024-04-12 11:30:00,968.37,969.74,964.9,965.8,1700.0,958.676,960.0323,955.2407,956.1317,1700.0
2024-04-12 12:00:00,964.53,970.0,964.14,969.01,3827.0,954.8744,960.2897,954.4883,959.3096,3827.0
2024-04-12 12:30:00,967.73,967.73,964.79,964.82,1415.0,958.0424,958.0424,955.1318,955.1615,1415.0
2024-04-12 13:00:00,964.82,965.65,963.59,964.71,2735.0,955.1615,955.9832,953.9438,955.0526,2735.0
2024-04-12 13:30:00,961.37,965.82,959.97,961.82,7153.0,951.746,956.1515,950.3601,952.1915,7153.0
2024-04-12 14:00:00,962.52,965.29,961.58,962.22,4660.0,952.8845,955.6268,951.9539,952.5875,4660.0
2024-04-12 14:30:00,962.99,963.54,961.46,963.28,2287.0,953.3498,953.8943,951.8351,953.6369,2287.0
2024-04-12 15:00:00,962.72,964.87,962.72,963.95,3305.0,953.0825,955.211,953.0825,954.3002,3305.0
2024-04-12 15:30:00,962.56,967.05,962.56,965.94,20703.0,952.9241,957.3692,952.9241,956.2703,20703.0
2024-04-15 09:30:00,980.05,980.05,971.73,972.3,8435.0,970.239,970.239,962.0023,962.5666,8435.0
2024-04-15 10:00:00,971.08,972.22,968.25,968.25,9497.0,961.3588,962.4874,958.5572,958.5572,9497.0
2024-04-15 10:30:00,968.62,970.53,961.86,961.86,2665.0,958.9235,960.8143,952.2311,952.2311,2665.0
2024-04-15 11:00:00,961.64,963.58,961.17,963.15,4413.0,952.0133,953.9339,951.548,953.5082,4413.0
2024-04-15 11:30:00,963.54,964.88,961.99,962.71,2699.0,953.8943,955.2209,952.3598,953.0726,2699.0
2024-04-15 12:00:00,963.36,964.43,961.17,961.9,2098.0,953.7161,954.7754,951.548,952.2707,2098.0
2024-04-15 12:30:00,961.9,961.9,956.9,957.87,3613.0,952.2707,952.2707,947.3208,948.2811,3613.0
2024-04-15 13:00:00,956.98,958.71,952.71,953.15,4466.0,947.4,949.1127,943.1727,943.6083,4466.0
2024-04-15 13:30:00,951.26,955.04,950.0,954.25,8933.0,941.7373,945.4794,940.4899,944.6973,8933.0
2024-04-15 14:00:00,954.2,955.98,953.44,954.54,3764.0,944.6478,946.41,943.8954,944.9844,3764.0
2024-04-15 14:30:00,955.35,960.66,955.35,957.6,6102.0,945.7863,951.0431,945.7863,948.0138,6102.0
2024-04-15 15:00:00,957.0,957.86,953.81,955.64,7028.0,947.4198,948.2712,944.2617,946.0734,7028.0
2024-04-15 15:30:00,956.13,956.84,953.62,954.54,17233.0,946.5585,947.2614,944.0736,944.9844,17233.0
2024-04-16 09:30:00,958.54,958.95,955.01,958.75,4799.0,948.9444,949.3503,945.4497,949.1523,4799.0
2024-04-16 10:00:00,957.11,958.89,951.37,951.37,4712.0,947.5287,949.2909,941.8461,941.8461,4712.0
2024-04-16 10:30:00,952.33,955.64,950.52,954.0,2505.0,942.7965,946.0734,941.0047,944.4498,2505.0
2024-04-16 11:00:00,953.92,955.61,953.21,954.26,2643.0,944.3706,946.0437,943.6677,944.7072,2643.0
2024-04-16 11:30:00,953.97,957.53,952.83,954.71,5691.0,944.4201,947.9445,943.2915,945.1527,5691.0
2024-04-16 12:00:00,954.29,956.06,953.77,955.19,2797.0,944.7369,946.4892,944.2221,945.6279,2797.0
2024-04-16 12:30:00,955.55,955.65,953.87,954.61,1915.0,945.9843,946.0833,944.3211,945.0537,1915.0
2024-04-16 13:00:00,953.54,957.09,953.54,955.37,3359.0,943.9944,947.5089,943.9944,945.8061,3359.0
2024-04-16 13:30:00,953.97,957.72,953.1,953.89,3680.0,944.4201,948.1326,943.5588,944.3409,3680.0
2024-04-16 14:00:00,954.66,958.95,953.3,954.38,5000.0,945.1032,949.3503,943.7568,944.826,5000.0
2024-04-16 14:30:00,955.0,960.0,955.0,960.0,2659.0,945.4398,950.3898,945.4398,950.3898,2659.0
2024-04-16 15:00:00,959.66,960.73,958.56,959.45,6856.0,950.0532,951.1124,948.9642,949.8453,6856.0
2024-04-16 15:30:00,959.84,960.67,955.27,955.92,19017.0,950.2314,951.053,945.7071,946.3506,19017.0
2024-04-17 09:30:00,962.48,962.48,950.92,953.44,4089.0,952.8449,952.8449,941.4007,943.8954,4089.0
2024-04-17 10:00:00,954.18,954.41,949.46,950.42,9885.0,944.628,944.8557,939.9553,940.9057,9885.0
2024-04-17 10:30:00,952.0,952.5,943.14,948.04,9540.0,942.4698,942.9648,933.6985,938.5495,9540.0
2024-04-17 11:00:00,947.84,950.28,945.11,950.28,4992.0,938.3515,940.7671,935.6488,940.7671,4992.0
2024-04-17 11:30:00,949.24,949.66,946.65,949.41,4068.0,939.7375,940.1533,937.1734,939.9058,4068.0
2024-04-17 12:00:00,946.0,948.51,945.37,946.39,2231.0,936.5299,939.0148,935.9062,936.916,2231.0
2024-04-17 12:30:00,948.61,948.61,944.04,944.04,3285.0,939.1138,939.1138,934.5895,934.5895,3285.0
2024-04-17 13:00:00,944.22,947.96,944.07,947.1,1593.0,934.7677,938.4703,934.6192,937.6189,1593.0
2024-04-17 13:30:00,947.46,948.25,945.5,947.26,2762.0,937.9753,938.7574,936.0349,937.7773,2762.0
2024-04-17 14:00:00,948.37,948.37,945.49,947.38,625.0,938.8762,938.8762,936.025,937.8961,625.0
2024-04-17 14:30:00,948.64,952.46,948.09,948.27,1300.0,939.1435,942.9252,938.599,938.7772,1300.0
2024-04-17 15:00:00,948.33,949.32,947.4,949.32,1973.0,938.8366,939.8167,937.9159,939.8167,1973.0
2024-04-17 15:30:00,949.81,951.35,949.02,949.02,6240.0,940.3018,941.8263,939.5197,939.5197,6240.0
2024-04-18 09:30:00,955.99,955.99,951.88,952.99,1661.0,946.4199,946.4199,942.351,943.4499,1661.0
2024-04-18 10:00:00,952.99,952.99,949.15,949.5,969.0,943.4499,943.4499,939.6484,939.9949,969.0
2024-04-18 10:30:00,951.9,953.24,949.5,950.5,4030.0,942.3708,943.6974,939.9949,940.9849,4030.0
2024-04-18 11:00:00,951.8,952.5,948.96,950.65,3089.0,942.2718,942.9648,939.4603,941.1334,3089.0
2024-04-18 11:30:00,950.7,952.36,950.6,951.31,6214.0,941.1829,942.8262,941.0839,941.7867,6214.0
2024-04-18 12:00:00,952.53,952.53,948.26,948.95,5511.0,942.9945,942.9945,938.7673,939.4504,5511.0
2024-04-18 12:30:00,948.84,948.84,944.42,945.84,1347.0,939.3415,939.3415,934.9657,936.3715,1347.0
2024-04-18 13:00:00,945.01,945.53,941.32,943.73,4879.0,935.5498,936.0646,931.8968,934.2826,4879.0
2024-04-18 13:30:00,942.73,942.73,939.48,940.26,2011.0,933.2926,933.2926,930.0752,930.8474,2011.0
2024-04-18 14:00:00,939.48,942.45,939.48,940.43,1912.0,930.0752,933.0154,930.0752,931.0157,1912.0
2024-04-18 14:30:00,940.18,940.18,937.85,938.53,2312.0,930.7682,930.7682,928.4615,929.1347,2312.0
2024-04-18 15:00:00,937.75,939.65,936.52,938.12,5900.0,928.3625,930.2435,927.1448,928.7288,5900.0
2024-04-18 15:30:00,939.05,941.13,935.89,937.68,18382.0,929.6495,931.7087,926.5211,928.2932,18382.0
2024-04-19 09:30:00,940.52,944.6,937.54,943.89,11558.0,931.1048,935.1439,928.1546,934.441,11558.0
2024-04-19 10:00:00,943.1,944.25,937.06,937.96,7859.0,933.6589,934.7974,927.6794,928.5704,7859.0
2024-04-19 10:30:00,939.7,940.5,935.31,935.47,13252.0,930.293,931.085,925.9469,926.1053,13252.0
2024-04-19 11:00:00,934.28,937.54,933.84,937.54,8552.0,924.9272,928.1546,924.4916,928.1546,8552.0
2024-04-19 11:30:00,937.16,938.23,936.05,937.35,5133.0,927.7784,928.8377,926.6795,927.9665,5133.0
2024-04-19 12:00:00,937.7,939.01,932.79,932.79,8852.0,928.313,929.6099,923.4521,923.4521,8852.0
2024-04-19 12:30:00,937.95,939.76,936.05,939.76,2805.0,928.5605,930.3524,926.6795,930.3524,2805.0
2024-04-19 13:00:00,939.62,940.72,938.29,939.45,3702.0,930.2138,931.3028,928.8971,930.0455,3702.0
2024-04-19 13:30:00,939.14,946.0,938.31,944.12,6509.0,929.7386,936.5299,928.9169,934.6687,6509.0
2024-04-19 14:00:00,944.11,945.0,939.83,940.81,5937.0,934.6588,935.5399,930.4217,931.3919,5937.0
2024-04-19 14:30:00,939.57,939.57,935.1,938.59,1657.0,930.1643,930.1643,925.739,929.1941,1657.0
2024-04-19 15:00:00,937.03,940.5,936.86,940.5,2994.0,927.6497,931.085,927.4814,931.085,2994.0
2024-04-19 15:30:00,940.41,943.91,938.85,942.24,13169.0,930.9959,934.4608,929.4515,932.8075,13169.0
2024-04-22 09:30:00,948.48,952.76,947.15,952.75,2715.0,938.9851,943.2222,937.6684,943.2123,2715.0
2024-04-22 10:00:00,954.87,956.15,951.55,952.43,10913.0,945.3111,946.5783,942.0243,942.8955,10913.0
2024-04-22 10:30:00,952.66,952.8,944.45,944.45,7562.0,943.1232,943.2618,934.9954,934.9954,7562.0
2024-04-22 11:00:00,944.58,945.99,941.91,944.75,8644.0,935.1241,936.52,932.4808,935.2924,8644.0
2024-04-22 11:30:00,943.81,944.87,942.12,944.87,3056.0,934.3618,935.4112,932.6887,935.4112,3056.0
2024-04-22 12:00:00,944.29,949.7,942.23,948.29,7877.0,934.837,940.1929,932.7976,938.797,7877.0
2024-04-22 12:30:00,948.52,950.94,947.14,949.4,4342.0,939.0247,941.4205,937.6585,939.8959,4342.0
2024-04-22 13:00:00,949.74,950.1,947.2,949.37,7000.0,940.2325,940.5889,937.7179,939.8662,7000.0
2024-04-22 13:30:00,950.62,952.05,948.98,951.26,1542.0,941.1037,942.5193,939.4801,941.7373,1542.0
2024-04-22 14:00:00,952.56,952.73,951.7,951.79,2080.0,943.0242,943.1925,942.1728,942.2619,2080.0
2024-04-22 14:30:00,953.46,953.46,948.82,950.58,1531.0,943.9152,943.9152,939.3217,941.0641,1531.0
2024-04-22 15:00:00,950.62,950.62,947.96,948.36,7759.0,941.1037,941.1037,938.4703,938.8663,7759.0
2024-04-22 15:30:00,947.48,947.75,940.41,942.07,16811.0,937.9951,938.2624,930.9959,932.6392,16811.0
2024-04-23 09:30:00,945.94,949.91,942.07,949.62,4261.0,936.4705,940.4008,932.6392,940.1137,4261.0
2024-04-23 10:00:00,953.56,961.38,951.66,961.38,7793.0,944.0142,951.7559,942.1332,951.7559,7793.0
2024-04-23 10:30:00,961.98,961.98,956.05,959.81,8939.0,952.3499,952.3499,946.4793,950.2017,8939.0
2024-04-23 11:00:00,959.68,960.08,955.68,958.97,6110.0,950.073,950.469,946.113,949.3701,6110.0
2024-04-23 11:30:00,958.53,958.53,953.98,955.0,10895.0,948.9345,948.9345,944.43,945.4398,10895.0
2024-04-23 12:00:00,955.65,959.39,954.76,959.38,6736.0,946.0833,949.7859,945.2022,949.776,6736.0
2024-04-23 12:30:00,958.72,960.18,958.36,958.36,1355.0,949.1226,950.568,948.7662,948.7662,1355.0
2024-04-23 13:00:00,957.9,957.9,955.93,957.64,702.0,948.3108,948.3108,946.3605,948.0534,702.0
2024-04-23 13:30:00,958.21,960.31,958.2,958.84,1527.0,948.6177,950.6967,948.6078,949.2414,1527.0
2024-04-23 14:00:00,957.94,959.0,957.94,958.72,505.0,948.3504,949.3998,948.3504,949.1226,505.0
2024-04-23 14:30:00,958.84,958.84,956.74,956.88,1900.0,949.2414,949.2414,947.1624,947.301,1900.0
2024-04-23 15:00:00,956.12,957.07,955.5,955.5,2777.0,946.5486,947.4891,945.9348,945.9348,2777.0
2024-04-23 15:30:00,956.33,957.45,953.24,955.79,10122.0,946.7565,947.8653,943.6974,946.2219,10122.0
2024-04-24 09:30:00,953.81,965.24,946.05,962.58,13400.0,944.2617,955.5773,936.5794,952.9439,13400.0
2024-04-24 10:00:00,962.58,965.06,960.18,961.19,12058.0,952.9439,955.3991,950.568,951.5678,12058.0
2024-04-24 10:30:00,960.6,963.32,957.41,960.37,9375.0,950.9838,953.6765,947.8257,950.7561,9375.0
2024-04-24 11:00:00,961.06,961.23,954.04,956.25,10275.0,951.4391,951.6074,944.4894,946.6773,10275.0
2024-04-24 11:30:00,956.91,958.54,953.15,955.82,7772.0,947.3307,948.9444,943.6083,946.2516,7772.0
2024-04-24 12:00:00,956.38,959.61,955.31,958.51,4742.0,946.806,950.0037,945.7467,948.9147,4742.0
2024-04-24 12:30:00,956.79,956.83,953.29,956.83,4889.0,947.2119,947.2515,943.7469,947.2515,4889.0
2024-04-24 13:00:00,956.48,960.08,955.64,960.08,3711.0,946.905,950.469,946.0734,950.469,3711.0
2024-04-24 13:30:00,960.13,964.08,960.13,963.14,2222.0,950.5185,954.4289,950.5185,953.4983,2222.0
2024-04-24 14:00:00,962.08,963.53,959.16,962.52,5724.0,952.4489,953.8844,949.5582,952.8845,5724.0
2024-04-24 14:30:00,961.64,962.59,956.5,957.54,6800.0,952.0133,952.9538,946.9248,947.9544,6800.0
2024-04-24 15:00:00,956.87,957.7,953.59,956.62,6340.0,947.2911,948.1128,944.0439,947.0436,6340.0
2024-04-24 15:30:00,956.24,958.43,955.32,958.32,17393.0,946.6674,948.8355,945.7566,948.7266,17393.0
2024-04-25 09:30:00,935.58,949.94,920.84,925.94,29460.0,926.2142,940.4305,911.6218,916.6707,29460.0
2024-04-25 10:00:00,924.68,936.37,922.96,936.26,12357.0,915.4233,926.9963,913.7206,926.8874,12357.0
2024-04-25 10:30:00,935.38,937.24,931.64,935.48,4656.0,926.0162,927.8576,922.3137,926.1152,4656.0
2024-04-25 11:00:00,936.42,943.81,933.46,935.39,13841.0,927.0458,934.3618,924.1154,926.0261,13841.0
2024-04-25 11:30:00,933.65,939.0,932.59,938.89,6277.0,924.3035,929.6,923.2541,929.4911,6277.0
2024-04-25 12:00:00,939.3,947.73,939.3,946.75,2812.0,929.897,938.2426,929.897,937.2724,2812.0
2024-04-25 12:30:00,945.72,950.6,944.72,950.6,3711.0,936.2527,941.0839,935.2627,941.0839,3711.0
2024-04-25 13:00:00,950.46,952.02,948.64,949.6,7361.0,940.9453,942.4896,939.1435,940.0939,7361.0
2024-04-25 13:30:00,951.39,951.89,947.68,950.68,4731.0,941.8659,942.3609,938.1931,941.1631,4731.0
2024-04-25 14:00:00,952.11,953.04,949.64,951.72,4066.0,942.5787,943.4994,940.1335,942.1926,4066.0
2024-04-25 14:30:00,950.94,951.3,947.82,950.46,7756.0,941.4205,941.7768,938.3317,940.9453,7756.0
2024-04-25 15:00:00,951.17,955.49,950.78,953.51,4979.0,941.6482,945.9249,941.2621,943.9647,4979.0
2024-04-25 15:30:00,954.07,954.07,945.44,948.03,31508.0,944.5191,944.5191,935.9755,938.5396,31508.0
2024-04-26 09:30:00,935.14,950.35,935.14,945.43,12272.0,925.7786,940.8364,925.7786,935.9656,12272.0
2024-04-26 10:00:00,945.66,946.88,940.94,942.6,9838.0,936.1933,937.4011,931.5206,933.1639,9838.0
2024-04-26 10:30:00,940.67,941.5,935.74,935.74,3610.0,931.2533,932.075,926.3726,926.3726,3610.0
2024-04-26 11:00:00,935.38,935.83,930.9,932.51,7534.0,926.0162,926.4617,921.5811,923.175,7534.0
2024-04-26 11:30:00,932.41,932.66,929.99,930.86,3546.0,923.076,923.3234,920.6802,921.5415,3546.0
2024-04-26 12:00:00,930.06,931.75,929.67,931.41,5105.0,920.7495,922.4226,920.3634,922.086,5105.0
2024-04-26 12:30:00,931.28,932.28,929.1,929.1,5186.0,921.9573,922.9473,919.7991,919.7991,5186.0
2024-04-26 13:00:00,929.92,930.74,928.84,929.9,4517.0,920.6109,921.4227,919.5417,920.5911,4517.0
2024-04-26 13:30:00,930.53,931.17,928.09,928.99,5994.0,921.2148,921.8484,918.7992,919.6902,5994.0
2024-04-26 14:00:00,928.16,928.51,923.68,923.68,4269.0,918.8685,919.215,914.4333,914.4333,4269.0
2024-04-26 14:30:00,923.69,926.05,923.13,924.99,8429.0,914.4432,916.7796,913.8889,915.7302,8429.0
2024-04-26 15:00:00,925.1,929.49,923.9,928.52,12150.0,915.8391,920.1852,914.6511,919.2249,12150.0
2024-04-26 15:30:00,928.77,931.67,927.65,928.57,24853.0,919.4724,922.3434,918.3636,919.2744,24853.0
2024-04-29 09:30:00,940.08,942.98,929.2,929.2,7499.0,930.6692,933.5401,919.8981,919.8981,7499.0
2024-04-29 10:00:00,929.84,931.46,925.96,926.07,9660.0,920.5317,922.1355,916.6905,916.7994,9660.0
2024-04-29 10:30:00,926.08,927.4,920.06,926.83,10017.0,916.8093,918.1161,910.8496,917.5518,10017.0
2024-04-29 11:00:00,925.94,928.83,923.64,927.19,5988.0,916.6707,919.5318,914.3937,917.9082,5988.0
2024-04-29 11:30:00,926.5,929.88,926.26,929.88,3226.0,917.2251,920.5713,916.9875,920.5713,3226.0
2024-04-29 12:00:00,928.71,929.74,927.07,929.72,3792.0,919.413,920.4327,917.7894,920.4129,3792.0
2024-04-29 12:30:00,929.55,932.03,929.17,929.17,4511.0,920.2446,922.6998,919.8684,919.8684,4511.0
2024-04-29 13:00:00,929.58,931.18,929.51,930.56,3909.0,920.2743,921.8583,920.205,921.2445,3909.0
2024-04-29 13:30:00,929.82,930.73,929.0,930.73,2549.0,920.5119,921.4128,919.7001,921.4128,2549.0
2024-04-29 14:00:00,930.73,930.74,929.37,929.37,4325.0,921.4128,921.4227,920.0664,920.0664,4325.0
2024-04-29 14:30:00,928.98,929.32,925.69,927.52,5233.0,919.6803,920.0169,916.4232,918.2349,5233.0
2024-04-29 15:00:00,927.37,927.37,923.82,926.42,4634.0,918.0864,918.0864,914.5719,917.1459,4634.0
2024-04-29 15:30:00,926.42,935.9,925.62,934.57,27981.0,917.1459,926.531,916.3539,925.2143,27981.0
2024-04-30 09:30:00,931.76,937.71,931.76,935.6,3710.0,922.4325,928.3229,922.4325,926.234,3710.0
2024-04-30 10:00:00,936.07,939.43,935.14,935.14,2209.0,926.6993,930.0257,925.7786,925.7786,2209.0
2024-04-30 10:30:00,934.02,934.18,931.52,933.43,4539.0,924.6698,924.8282,922.1949,924.0857,4539.0
2024-04-30 11:00:00,934.47,934.53,930.38,932.38,5261.0,925.1153,925.1747,921.0663,923.0463,5261.0
2024-04-30 11:30:00,932.31,932.39,926.77,928.04,7803.0,922.977,923.0562,917.4924,918.7497,7803.0
2024-04-30 12:00:00,927.88,928.82,926.42,928.82,2761.0,918.5913,919.5219,917.1459,919.5219,2761.0
2024-04-30 12:30:00,928.92,928.92,925.23,927.53,8896.0,919.6209,919.6209,915.9678,918.2448,8896.0
2024-04-30 13:00:00,927.33,927.33,923.45,923.67,6019.0,918.0468,918.0468,914.2056,914.4234,6019.0
2024-04-30 13:30:00,922.69,925.02,921.94,924.46,6499.0,913.4533,915.7599,912.7108,915.2055,6499.0
2024-04-30 14:00:00,925.0,925.0,921.0,921.8,14224.0,915.7401,915.7401,911.7802,912.5722,14224.0
2024-04-30 14:30:00,922.0,923.0,920.61,921.55,3955.0,912.7702,913.7602,911.3941,912.3247,3955.0
2024-04-30 15:00:00,922.07,923.79,918.0,920.04,29894.0,912.8395,914.5422,908.8102,910.8298,29894.0
2024-04-30 15:30:00,920.19,922.0,917.74,921.36,74754.0,910.9783,912.7702,908.5528,912.1366,74754.0
2024-05-01 09:30:00,922.08,929.8,921.03,921.47,5395.0,912.8494,920.4921,911.8099,912.2455,5395.0
2024-05-01 10:00:00,921.47,927.21,918.99,922.63,9347.0,912.2455,917.928,909.7903,913.3939,9347.0
2024-05-01 10:30:00,921.82,924.46,918.96,924.46,11903.0,912.592,915.2055,909.7606,915.2055,11903.0
2024-05-01 11:00:00,925.7,926.48,922.91,924.05,7308.0,916.4331,917.2053,913.6711,914.7996,7308.0
2024-05-01 11:30:00,924.05,926.06,923.14,923.14,3941.0,914.7996,916.7895,913.8988,913.8988,3941.0
2024-05-01 12:00:00,921.94,923.95,920.55,923.43,8814.0,912.7108,914.7006,911.3347,914.1858,8814.0
2024-05-01 12:30:00,923.33,924.08,920.66,920.66,4081.0,914.0868,914.8293,911.4436,911.4436,4081.0
2024-05-01 13:00:00,918.99,921.11,918.99,920.36,3556.0,909.7903,911.8891,909.7903,911.1466,3556.0
2024-05-01 13:30:00,920.86,923.68,919.9,923.68,3900.0,911.6416,914.4333,910.6912,914.4333,3900.0
2024-05-01 14:00:00,923.88,925.68,921.85,924.42,4329.0,914.6313,916.4133,912.6217,915.1659,4329.0
2024-05-01 14:30:00,923.9,931.79,922.36,930.05,2845.0,914.6511,922.4622,913.1266,920.7396,2845.0
2024-05-01 15:00:00,931.76,931.76,925.86,928.65,3701.0,922.4325,922.4325,916.5915,919.3536,3701.0
2024-05-01 15:30:00,926.98,927.88,920.22,920.22,13973.0,917.7003,918.5913,911.008,911.008,13973.0
2024-05-02 09:30:00,924.14,927.64,919.33,922.52,3121.0,914.8887,918.3537,910.1269,913.285,3121.0
2024-05-02 10:00:00,920.92,923.55,918.27,922.15,13114.0,911.701,914.3046,909.0775,912.9187,13114.0
2024-05-02 10:30:00,923.27,923.37,918.85,921.23,2600.0,914.0274,914.1264,909.6517,912.0079,2600.0
2024-05-02 11:00:00,924.08,925.0,922.98,925.0,3776.0,914.8293,915.7401,913.7404,915.7401,3776.0
2024-05-02 11:30:00,924.55,927.54,923.63,926.69,4429.0,915.2946,918.2547,914.3838,917.4132,4429.0
2024-05-02 12:00:00,925.44,926.49,924.05,924.11,5115.0,916.1757,917.2152,914.7996,914.859,5115.0
2024-05-02 12:30:00,923.81,923.81,921.54,923.53,5544.0,914.562,914.562,912.3148,914.2848,5544.0
2024-05-02 13:00:00,923.9,926.0,923.78,924.22,2204.0,914.6511,916.7301,914.5323,914.9679,2204.0
2024-05-02 13:30:00,923.27,924.0,922.21,922.38,3186.0,914.0274,914.7501,912.9781,913.1464,3186.0
2024-05-02 14:00:00,922.62,925.09,921.53,925.09,5621.0,913.384,915.8292,912.3049,915.8292,5621.0
2024-05-02 14:30:00,926.41,928.01,925.24,927.81,1709.0,917.136,918.72,915.9777,918.522,1709.0
2024-05-02 15:00:00,927.63,929.6,927.16,928.04,3256.0,918.3438,920.2941,917.8785,918.7497,3256.0
2024-05-02 15:30:00,926.83,926.87,923.15,923.83,13003.0,917.5518,917.5914,913.9087,914.5818,13003.0
2024-05-03 09:30:00,929.74,934.15,928.6,932.54,5044.0,920.4327,924.7985,919.3041,923.2046,5044.0
2024-05-03 10:00:00,933.14,933.14,927.46,929.3,2189.0,923.7986,923.7986,918.1755,919.9971,2189.0
2024-05-03 10:30:00,928.59,930.73,926.52,929.34,2200.0,919.2942,921.4128,917.2449,920.0367,2200.0
2024-05-03 11:00:00,927.0,928.13,927.0,927.62,587.0,917.7201,918.8388,917.7201,918.3339,587.0
2024-05-03 11:30:00,927.68,931.83,927.67,931.83,1631.0,918.3933,922.5018,918.3834,922.5018,1631.0
2024-05-03 12:00:00,931.48,933.52,931.48,933.52,883.0,922.1553,924.1748,922.1553,924.1748,883.0
2024-05-03 12:30:00,933.23,933.23,930.98,930.98,1208.0,923.8877,923.8877,921.6603,921.6603,1208.0
2024-05-03 13:00:00,931.87,934.2,931.87,932.18,1100.0,922.5414,924.848,922.5414,922.8483,1100.0
2024-05-03 13:30:00,931.32,933.57,931.3,933.06,3664.0,921.9969,924.2243,921.9771,923.7194,3664.0
2024-05-03 14:00:00,934.13,934.3,933.4,933.4,509.0,924.7787,924.947,924.056,924.056,509.0
2024-05-03 14:30:00,934.42,934.42,931.36,933.99,1713.0,925.0658,925.0658,922.0365,924.6401,1713.0
2024-05-03 15:00:00,933.71,936.46,933.58,934.88,2434.0,924.3629,927.0854,924.2342,925.5212,2434.0
2024-05-03 15:30:00,933.86,934.61,931.91,931.97,9824.0,924.5114,925.2539,922.581,922.6404,9824.0
2024-05-06 09:30:00,939.17,939.17,931.99,937.8,7761.0,929.7683,929.7683,922.6602,928.412,7761.0
2024-05-06 10:00:00,936.4,939.0,936.06,937.95,4639.0,927.026,929.6,926.6894,928.5605,4639.0
2024-05-06 10:30:00,938.0,938.1,934.28,936.6,4473.0,928.61,928.709,924.9272,927.224,4473.0
2024-05-06 11:00:00,936.16,937.94,935.99,937.3,6572.0,926.7884,928.5506,926.6201,927.917,6572.0
2024-05-06 11:30:00,936.98,937.6,936.6,937.15,2740.0,927.6002,928.214,927.224,927.7685,2740.0
2024-05-06 12:00:00,936.34,937.35,935.24,936.05,5444.0,926.9666,927.9665,925.8776,926.6795,5444.0
2024-05-06 12:30:00,936.1,937.66,934.43,937.66,3272.0,926.729,928.2734,925.0757,928.2734,3272.0
2024-05-06 13:00:00,936.56,938.5,936.56,938.5,800.0,927.1844,929.105,927.1844,929.105,800.0
2024-05-06 13:30:00,939.42,939.42,937.37,937.96,1900.0,930.0158,930.0158,927.9863,928.5704,1900.0
2024-05-06 14:00:00,938.56,941.04,938.56,940.43,3301.0,929.1644,931.6196,929.1644,931.0157,3301.0
2024-05-06 14:30:00,941.42,941.63,940.54,941.46,2850.0,931.9958,932.2037,931.1246,932.0354,2850.0
2024-05-06 15:00:00,940.1,941.46,939.93,940.59,3281.0,930.689,932.0354,930.5207,931.1741,3281.0
2024-05-06 15:30:00,940.32,941.79,938.56,940.02,14922.0,930.9068,932.3621,929.1644,930.6098,14922.0
2024-05-07 09:30:00,944.91,944.98,942.85,944.98,2933.0,935.4508,935.5201,933.4114,935.5201,2933.0
2024-05-07 10:00:00,945.63,947.99,943.4,947.94,3455.0,936.1636,938.5,933.9559,938.4505,3455.0
2024-05-07 10:30:00,948.32,948.32,946.1,947.02,3395.0,938.8267,938.8267,936.6289,937.5397,3395.0
2024-05-07 11:00:00,947.51,948.16,946.34,947.87,2150.0,938.0248,938.6683,936.8665,938.3812,2150.0
2024-05-07 11:30:00,947.95,949.32,947.42,949.32,3115.0,938.4604,939.8167,937.9357,939.8167,3115.0
2024-05-07 12:00:00,950.0,952.19,950.0,952.19,3178.0,940.4899,942.6579,940.4899,942.6579,3178.0
2024-05-07 12:30:00,952.24,952.92,950.17,951.92,5527.0,942.7074,943.3806,940.6582,942.3906,5527.0
2024-05-07 13:00:00,952.96,954.56,952.11,953.76,2164.0,943.4202,945.0042,942.5787,944.2122,2164.0
2024-05-07 13:30:00,954.19,954.19,950.77,950.77,2725.0,944.6379,944.6379,941.2522,941.2522,2725.0
2024-05-07 14:00:00,949.82,952.83,949.82,951.55,2661.0,940.3117,943.2915,940.3117,942.0243,2661.0
2024-05-07 14:30:00,952.75,952.75,950.57,950.63,6074.0,943.2123,943.2123,941.0542,941.1136,6074.0
2024-05-07 15:00:00,950.92,952.31,948.19,948.2,3907.0,941.4007,942.7767,938.698,938.7079,3907.0
2024-05-07 15:30:00,948.88,949.22,945.59,946.13,21634.0,939.3811,939.7177,936.124,936.6586,21634.0
2024-05-08 09:30:00,947.22,951.84,947.07,950.7,3576.0,937.7377,942.3114,937.5892,941.1829,3576.0
2024-05-08 10:00:00,951.75,953.29,950.51,952.0,4348.0,942.2223,943.7469,940.9948,942.4698,4348.0
2024-05-08 10:30:00,951.96,953.7,949.4,949.73,3172.0,942.4302,944.1528,939.8959,940.2226,3172.0
2024-05-08 11:00:00,950.11,952.44,949.08,950.17,5100.0,940.5988,942.9054,939.5791,940.6582,5100.0
2024-05-08 11:30:00,950.13,951.72,949.55,951.1,3890.0,940.6186,942.1926,940.0444,941.5789,3890.0
2024-05-08 12:00:00,950.35,951.19,949.13,949.2,1502.0,940.8364,941.668,939.6286,939.6979,1502.0
2024-05-08 12:30:00,949.7,950.0,946.33,948.16,4685.0,940.1929,940.4899,936.8566,938.6683,4685.0
2024-05-08 13:00:00,947.88,948.02,946.11,948.02,4688.0,938.3911,938.5297,936.6388,938.5297,4688.0
2024-05-08 13:30:00,948.39,948.46,948.01,948.31,1300.0,938.896,938.9653,938.5198,938.8168,1300.0
2024-05-08 14:00:00,949.01,949.29,946.27,948.86,4254.0,939.5098,939.787,936.7972,939.3613,4254.0
2024-05-08 14:30:00,948.11,948.11,944.02,944.36,4771.0,938.6188,938.6188,934.5697,934.9063,4771.0
2024-05-08 15:00:00,944.02,949.05,942.9,949.05,9531.0,934.5697,939.5494,933.4609,939.5494,9531.0
2024-05-08 15:30:00,949.07,951.75,947.71,948.59,12155.0,939.5692,942.2223,938.2228,939.094,12155.0
2024-05-09 09:30:00,951.71,954.35,949.56,954.1,1994.0,942.1827,944.7963,940.0543,944.5488,1994.0
2024-05-09 10:00:00,954.1,955.7,952.53,953.56,2044.0,944.5488,946.1328,942.9945,944.0142,2044.0
2024-05-09 10:30:00,953.95,955.7,953.37,955.41,4126.0,944.4003,946.1328,943.8261,945.8457,4126.0
2024-05-09 11:00:00,955.5,957.74,955.5,956.76,3813.0,945.9348,948.1524,945.9348,947.1822,3813.0
2024-05-09 11:30:00,956.15,956.55,952.42,953.62,4436.0,946.5783,946.9743,942.8856,944.0736,4436.0
2024-05-09 12:00:00,953.39,955.61,953.34,955.48,1892.0,943.8459,946.0437,943.7964,945.915,1892.0
2024-05-09 12:30:00,955.22,956.2,955.21,955.56,1400.0,945.6576,946.6278,945.6477,945.9942,1400.0
2024-05-09 13:00:00,955.61,955.91,954.49,955.35,1306.0,946.0437,946.3407,944.9349,945.7863,1306.0
2024-05-09 13:30:00,955.55,956.48,955.33,955.75,1455.0,945.9843,946.905,945.7665,946.1823,1455.0
2024-05-09 14:00:00,955.48,956.6,955.29,956.6,1554.0,945.915,947.0238,945.7269,947.0238,1554.0
2024-05-09 14:30:00,956.65,957.18,955.28,957.18,2434.0,947.0733,947.598,945.717,947.598,2434.0
2024-05-09 15:00:00,956.86,958.8,956.86,957.62,1242.0,947.2812,949.2018,947.2812,948.0336,1242.0
2024-05-09 15:30:00,957.39,957.8,954.1,956.21,13557.0,947.8059,948.2118,944.5488,946.6377,13557.0
2024-05-10 09:30:00,957.41,960.0,955.1,956.67,10876.0,949.8525,952.422,947.5607,949.1183,10876.0
2024-05-10 10:00:00,956.68,956.7,953.68,955.1,3597.0,949.1282,949.1481,946.1519,947.5607,3597.0
2024-05-10 10:30:00,954.1,954.15,951.9,951.9,3694.0,946.5686,946.6182,944.386,944.386,3694.0
2024-05-10 11:00:00,952.2,957.19,952.2,955.47,7784.0,944.6836,949.6342,944.6836,947.9278,7784.0
2024-05-10 11:30:00,955.47,956.68,954.39,956.68,7866.0,947.9278,949.1282,946.8563,949.1282,7866.0
2024-05-10 12:00:00,957.28,958.93,957.28,957.71,4077.0,949.7235,951.3605,949.7235,950.1501,4077.0
2024-05-10 12:30:00,958.17,960.62,958.17,960.1,1300.0,950.6065,953.0371,950.6065,952.5212,1300.0
2024-05-10 13:00:00,960.77,960.77,958.3,958.78,3459.0,953.186,953.186,950.7354,951.2117,3459.0
2024-05-10 13:30:00,959.49,959.9,958.62,959.9,2329.0,951.9161,952.3228,951.0529,952.3228,2329.0
2024-05-10 14:00:00,959.88,960.24,958.22,958.23,3385.0,952.303,952.6601,950.6561,950.666,3385.0
2024-05-10 14:30:00,958.19,961.11,958.09,960.3,3103.0,950.6263,953.5233,950.5271,952.7197,3103.0
2024-05-10 15:00:00,960.15,960.15,958.08,958.29,1627.0,952.5708,952.5708,950.5172,950.7255,1627.0
2024-05-10 15:30:00,958.17,959.88,957.38,958.72,6618.0,950.6065,952.303,949.8227,951.1521,6618.0
2024-05-13 09:30:00,961.05,961.05,955.7,955.7,5906.0,953.4637,953.4637,948.156,948.156,5906.0
2024-05-13 10:00:00,956.14,957.3,950.78,950.78,3586.0,948.5925,949.7433,943.2748,943.2748,3586.0
2024-05-13 10:30:00,951.07,952.21,949.92,951.31,2929.0,943.5625,944.6935,942.4216,943.8006,2929.0
2024-05-13 11:00:00,953.48,955.0,952.97,952.97,3077.0,945.9535,947.4615,945.4475,945.4475,3077.0
2024-05-13 11:30:00,952.93,953.5,952.0,953.48,4176.0,945.4078,945.9733,944.4852,945.9535,4176.0
2024-05-13 12:00:00,952.0,952.0,951.09,951.75,907.0,944.4852,944.4852,943.5824,944.2372,907.0
2024-05-13 12:30:00,951.72,952.43,948.73,948.73,2054.0,944.2074,944.9118,941.241,941.241,2054.0
2024-05-13 13:00:00,947.04,949.54,945.97,949.54,1900.0,939.5643,942.0446,938.5028,942.0446,1900.0
2024-05-13 13:30:00,950.33,952.2,950.32,952.2,745.0,942.8284,944.6836,942.8184,944.6836,745.0
2024-05-13 14:00:00,950.86,950.86,949.19,950.28,1300.0,943.3542,943.3542,941.6974,942.7788,1300.0
2024-05-13 14:30:00,951.5,951.5,949.51,949.6,900.0,943.9891,943.9891,942.0148,942.1041,900.0
2024-05-13 15:00:00,950.02,950.12,949.2,949.56,1399.0,942.5208,942.62,941.7073,942.0644,1399.0
2024-05-13 15:30:00,951.2,951.52,948.6,949.44,6727.0,943.6915,944.009,941.112,941.9454,6727.0
2024-05-14 09:30:00,952.46,952.46,948.29,951.53,3237.0,944.9415,944.9415,940.8045,944.0189,3237.0
2024-05-14 10:00:00,950.9,950.93,945.01,946.61,9965.0,943.3939,943.4236,937.5504,939.1377,9965.0
2024-05-14 10:30:00,945.8,945.83,941.8,943.68,8478.0,938.3341,938.3639,934.3657,936.2309,8478.0
2024-05-14 11:00:00,945.86,948.85,945.86,946.15,2417.0,938.3936,941.36,938.3936,938.6814,2417.0
2024-05-14 11:30:00,947.08,949.13,947.07,947.9,1798.0,939.604,941.6378,939.5941,940.4175,1798.0
2024-05-14 12:00:00,948.0,951.05,948.0,951.02,700.0,940.5168,943.5427,940.5168,943.5129,700.0
2024-05-14 12:30:00,950.05,950.7,949.55,949.55,2816.0,942.5506,943.1954,942.0545,942.0545,2816.0
2024-05-14 13:00:00,950.48,952.0,949.68,952.0,2886.0,942.9772,944.4852,942.1835,944.4852,2886.0
2024-05-14 13:30:00,952.53,952.53,948.81,949.1,2006.0,945.011,945.011,941.3204,941.6081,2006.0
2024-05-14 14:00:00,948.8,951.25,948.8,951.12,1069.0,941.3104,943.7411,941.3104,943.6121,1069.0
2024-05-14 14:30:00,950.6,952.99,950.59,952.99,1386.0,943.0962,945.4674,943.0863,945.4674,1386.0
2024-05-14 15:00:00,952.59,952.76,949.45,949.48,2074.0,945.0705,945.2392,941.9553,941.9851,2074.0
2024-05-14 15:30:00,949.45,951.25,948.65,950.24,9194.0,941.9553,943.7411,941.1616,942.7391,9194.0
2024-05-15 09:30:00,953.67,959.74,953.67,957.61,2496.0,946.142,952.1641,946.142,950.0509,2496.0
2024-05-15 10:00:00,956.82,958.11,953.35,953.35,4154.0,949.2671,950.5469,945.8245,945.8245,4154.0
2024-05-15 10:30:00,955.03,957.65,955.03,957.65,3360.0,947.4913,950.0906,947.4913,950.0906,3360.0
2024-05-15 11:00:00,957.7,959.01,957.69,958.7,2350.0,950.1402,951.4398,950.1303,951.1323,2350.0
2024-05-15 11:30:00,959.61,960.0,957.16,957.17,2696.0,952.0351,952.422,949.6044,949.6144,2696.0
2024-05-15 12:00:00,956.81,958.09,955.86,957.64,3871.0,949.2572,950.5271,948.3147,950.0807,3871.0
2024-05-15 12:30:00,957.65,957.93,953.32,955.2,1929.0,950.0906,950.3684,945.7948,947.6599,1929.0
2024-05-15 13:00:00,956.13,956.92,955.75,956.87,4075.0,948.5826,949.3663,948.2056,949.3167,4075.0
2024-05-15 13:30:00,955.97,955.97,955.19,955.94,1232.0,948.4238,948.4238,947.65,948.3941,1232.0
2024-05-15 14:00:00,956.24,956.24,955.82,956.04,808.0,948.6917,948.6917,948.275,948.4933,808.0
2024-05-15 14:30:00,956.33,956.35,954.29,954.29,1895.0,948.781,948.8008,946.7571,946.7571,1895.0
2024-05-15 15:00:00,953.04,953.91,951.95,953.91,3021.0,945.517,946.3801,944.4356,946.3801,3021.0
2024-05-15 15:30:00,953.47,959.44,953.46,958.56,32704.0,945.9436,951.8664,945.9337,950.9934,32704.0
2024-05-16 09:30:00,954.52,954.52,949.18,950.32,3287.0,946.9853,946.9853,941.6874,942.8184,3287.0
2024-05-16 10:00:00,950.67,953.52,946.16,951.59,4887.0,943.1657,945.9932,938.6913,944.0784,4887.0
2024-05-16 10:30:00,950.38,955.68,949.79,955.2,5443.0,942.878,948.1361,942.2926,947.6599,5443.0
2024-05-16 11:00:00,956.12,956.58,952.78,953.97,4377.0,948.5727,949.029,945.259,946.4396,4377.0
2024-05-16 11:30:00,954.2,954.2,952.62,952.62,1907.0,946.6678,946.6678,945.1003,945.1003,1907.0
2024-05-16 12:00:00,952.27,953.48,950.89,952.03,2936.0,944.753,945.9535,943.3839,944.5149,2936.0
2024-05-16 12:30:00,951.35,953.8,950.06,951.41,3759.0,943.8403,946.271,942.5605,943.8998,3759.0
2024-05-16 13:00:00,951.28,954.08,951.28,953.73,1406.0,943.7709,946.5488,943.7709,946.2015,1406.0
2024-05-16 13:30:00,952.62,952.62,948.34,949.3,3949.0,945.1003,945.1003,940.8541,941.8065,3949.0
2024-05-16 14:00:00,950.85,951.06,947.25,947.38,3342.0,943.3443,943.5526,939.7727,939.9016,3342.0
2024-05-16 14:30:00,947.44,950.26,947.43,948.7,3165.0,939.9612,942.7589,939.9513,941.2112,3165.0
2024-05-16 15:00:00,950.49,951.05,947.32,947.88,3840.0,942.9871,943.5427,939.8421,940.3977,3840.0
2024-05-16 15:30:00,948.8,950.75,945.8,947.29,16029.0,941.3104,943.245,938.3341,939.8124,16029.0
2024-05-17 09:30:00,949.1,955.99,948.26,948.26,5376.0,941.6081,948.4437,940.7747,940.7747,5376.0
2024-05-17 10:00:00,946.0,946.89,945.16,945.16,3561.0,938.5325,939.4155,937.6992,937.6992,3561.0
2024-05-17 10:30:00,946.1,947.25,945.02,945.02,5358.0,938.6318,939.7727,937.5603,937.5603,5358.0
2024-05-17 11:00:00,942.62,943.19,940.67,940.67,921.0,935.1792,935.7447,933.2446,933.2446,921.0
2024-05-17 11:30:00,940.14,940.94,939.16,939.16,1174.0,932.7188,933.5125,931.7465,931.7465,1174.0
2024-05-17 12:00:00,939.5,939.82,937.65,938.31,2658.0,932.0839,932.4013,930.2485,930.9032,2658.0
2024-05-17 12:30:00,939.09,939.09,937.16,938.32,1342.0,931.6771,931.6771,929.7623,930.9132,1342.0
2024-05-17 13:00:00,938.12,938.92,938.02,938.02,622.0,930.7147,931.5084,930.6155,930.6155,622.0
2024-05-17 13:30:00,938.67,939.75,938.02,939.75,1186.0,931.2604,932.3319,930.6155,932.3319,1186.0
2024-05-17 14:00:00,939.39,940.24,938.76,939.46,734.0,931.9747,932.818,931.3497,932.0442,734.0
2024-05-17 14:30:00,941.0,943.84,940.86,943.06,2345.0,933.572,936.3896,933.4331,935.6157,2345.0
2024-05-17 15:00:00,943.87,945.01,943.39,943.95,1700.0,936.4194,937.5504,935.9431,936.4987,1700.0
2024-05-17 15:30:00,943.45,946.51,942.78,945.48,15691.0,936.0027,939.0385,935.338,938.0166,15691.0
2024-05-20 09:30:00,945.22,952.53,945.22,951.21,2544.0,937.7587,945.011,937.7587,943.7014,2544.0
2024-05-20 10:00:00,949.95,952.48,949.01,950.51,4170.0,942.4514,944.9614,941.5188,943.0069,4170.0
2024-05-20 10:30:00,950.4,951.98,950.35,951.45,4226.0,942.8978,944.4653,942.8482,943.9395,4226.0
2024-05-20 11:00:00,951.44,954.19,950.39,954.19,2656.0,943.9296,946.6579,942.8879,946.6579,2656.0
2024-05-20 11:30:00,952.83,954.71,951.4,953.0,3591.0,945.3086,947.1738,943.8899,945.4773,3591.0
2024-05-20 12:00:00,952.56,953.4,952.44,953.4,1796.0,945.0408,945.8741,944.9217,945.8741,1796.0
2024-05-20 12:30:00,953.0,953.0,953.0,953.0,100.0,945.4773,945.4773,945.4773,945.4773,100.0
2024-05-20 13:00:00,954.0,954.57,953.92,953.93,1187.0,946.4694,947.0349,946.39,946.3999,1187.0
2024-05-20 13:30:00,954.2,954.33,952.64,952.64,1072.0,946.6678,946.7968,945.1201,945.1201,1072.0
2024-05-20 14:00:00,953.09,953.09,952.5,952.5,400.0,945.5666,945.5666,944.9812,944.9812,400.0
2024-05-20 14:30:00,953.02,953.19,952.83,952.84,610.0,945.4971,945.6658,945.3086,945.3185,610.0
2024-05-20 15:00:00,953.0,954.74,952.8,953.35,700.0,945.4773,947.2036,945.2789,945.8245,700.0
2024-05-20 15:30:00,953.2,953.76,951.14,953.57,9270.0,945.6757,946.2313,943.632,946.0428,9270.0
2024-05-21 09:30:00,956.8,956.8,947.15,947.16,3343.0,949.2473,949.2473,939.6735,939.6834,3343.0
2024-05-21 10:00:00,947.28,952.11,947.27,951.5,3190.0,939.8024,944.5943,939.7925,943.9891,3190.0
2024-05-21 10:30:00,951.89,953.34,950.45,951.9,6547.0,944.376,945.8146,942.9474,944.386,6547.0
2024-05-21 11:00:00,951.82,952.53,950.91,952.19,13689.0,944.3066,945.011,943.4038,944.6737,13689.0
2024-05-21 11:30:00,952.0,952.52,950.0,951.05,2702.0,944.4852,945.0011,942.501,943.5427,2702.0
2024-05-21 12:00:00,950.95,953.15,950.81,951.66,2599.0,943.4435,945.6261,943.3046,944.1479,2599.0
2024-05-21 12:30:00,951.75,952.85,951.1,952.35,4317.0,944.2372,945.3285,943.5923,944.8324,4317.0
2024-05-21 13:00:00,952.18,953.7,951.96,951.96,2264.0,944.6638,946.1718,944.4455,944.4455,2264.0
2024-05-21 13:30:00,952.62,955.51,952.59,955.51,2010.0,945.1003,947.9675,945.0705,947.9675,2010.0
2024-05-21 14:00:00,954.98,955.25,952.79,952.79,1928.0,947.4417,947.7095,945.2689,945.2689,1928.0
2024-05-21 14:30:00,953.13,953.13,952.23,952.77,638.0,945.6063,945.6063,944.7134,945.2491,638.0
2024-05-21 15:00:00,952.87,953.86,951.72,953.22,1167.0,945.3483,946.3305,944.2074,945.6955,1167.0
2024-05-21 15:30:00,953.6,957.79,953.27,957.33,8398.0,946.0725,950.2295,945.7452,949.7731,8398.0
2024-05-22 09:30:00,957.87,964.26,954.74,964.26,5471.0,950.3088,956.6484,947.2036,956.6484,5471.0
2024-05-22 10:00:00,963.56,969.48,963.56,969.26,3838.0,955.9539,961.8272,955.9539,961.6089,3838.0
2024-05-22 10:30:00,967.64,968.87,966.2,967.91,7496.0,960.0017,961.222,958.5731,960.2696,7496.0
2024-05-22 11:00:00,967.75,967.9,966.02,967.16,3315.0,960.1109,960.2597,958.3945,959.5255,3315.0
2024-05-22 11:30:00,966.95,967.74,965.91,966.69,3894.0,959.3172,960.1009,958.2854,959.0592,3894.0
2024-05-22 12:00:00,966.69,970.47,966.68,970.47,2052.0,959.0592,962.8094,959.0493,962.8094,2052.0
2024-05-22 12:30:00,970.95,971.68,970.2,970.68,5323.0,963.2856,964.0098,962.5415,963.0177,5323.0
2024-05-22 13:00:00,971.15,971.16,967.15,967.15,1754.0,963.484,963.4939,959.5156,959.5156,1754.0
2024-05-22 13:30:00,966.09,966.71,964.47,964.55,1525.0,958.464,959.0791,956.8567,956.9361,1525.0
2024-05-22 14:00:00,963.81,963.81,961.12,961.83,2473.0,956.202,956.202,953.5332,954.2376,2473.0
2024-05-22 14:30:00,959.68,960.43,959.34,959.34,1100.0,952.1046,952.8486,951.7672,951.7672,1100.0
2024-05-22 15:00:00,959.67,961.62,959.38,961.62,2600.0,952.0946,954.0292,951.8069,954.0292,2600.0
2024-05-22 15:30:00,962.16,964.12,959.5,963.9,14290.0,954.565,956.5095,951.926,956.2912,14290.0
2024-05-23 09:30:00,968.96,968.96,953.15,953.74,5804.0,961.3113,961.3113,945.6261,946.2114,5804.0
2024-05-23 10:00:00,954.97,957.49,954.33,955.15,4179.0,947.4317,949.9318,946.7968,947.6103,4179.0
2024-05-23 10:30:00,954.94,959.54,954.55,957.46,4286.0,947.402,951.9657,947.0151,949.9021,4286.0
2024-05-23 11:00:00,957.31,959.41,955.6,956.84,6717.0,949.7533,951.8367,948.0568,949.287,6717.0
2024-05-23 11:30:00,956.3,958.61,956.0,957.9,5885.0,948.7512,951.043,948.4536,950.3386,5885.0
2024-05-23 12:00:00,957.39,959.51,957.39,959.28,1267.0,949.8326,951.9359,949.8326,951.7077,1267.0
2024-05-23 12:30:00,959.87,962.13,959.52,960.02,2569.0,952.2931,954.5352,951.9458,952.4419,2569.0
2024-05-23 13:00:00,960.29,960.94,959.85,960.8,1842.0,952.7097,953.3546,952.2732,953.2157,1842.0
2024-05-23 13:30:00,960.29,960.83,957.94,957.94,5505.0,952.7097,953.2455,950.3783,950.3783,5505.0
2024-05-23 14:00:00,957.06,957.06,952.89,954.61,5710.0,949.5052,949.5052,945.3682,947.0746,5710.0
2024-05-23 14:30:00,954.59,954.59,952.53,953.01,4141.0,947.0547,947.0547,945.011,945.4872,4141.0
2024-05-23 15:00:00,953.21,955.97,952.67,953.7,5601.0,945.6856,948.4238,945.1499,946.1718,5601.0
2024-05-23 15:30:00,953.76,955.78,953.24,955.37,13989.0,946.2313,948.2353,945.7154,947.8286,13989.0
2024-05-24 09:30:00,956.95,957.05,952.35,952.98,2253.0,949.3961,949.4953,944.8324,945.4574,2253.0
2024-05-24 10:00:00,954.65,957.75,953.92,955.66,9297.0,947.1143,950.1898,946.39,948.1163,9297.0
2024-05-24 10:30:00,955.48,960.61,954.81,960.48,3435.0,947.9377,953.0272,947.273,952.8982,3435.0
2024-05-24 11:00:00,963.88,964.88,963.55,963.55,900.0,956.2714,957.2635,955.944,955.944,900.0
2024-05-24 11:30:00,964.76,966.61,963.44,966.61,1700.0,957.1445,958.9799,955.8349,958.9799,1700.0
2024-05-24 12:00:00,966.98,966.98,964.28,965.7,686.0,959.3469,959.3469,956.6682,958.077,686.0
2024-05-24 12:30:00,965.21,967.12,964.86,966.21,1938.0,957.5909,959.4858,957.2437,958.583,1938.0
2024-05-24 13:00:00,967.25,967.6,965.92,966.61,1014.0,959.6148,959.962,958.2953,958.9799,1014.0
2024-05-24 13:30:00,967.02,967.15,964.42,965.48,2424.0,959.3866,959.5156,956.8071,957.8588,2424.0
2024-05-24 14:00:00,965.85,966.53,962.82,963.74,2362.0,958.2259,958.9005,955.2198,956.1325,2362.0
2024-05-24 14:30:00,964.4,965.97,964.03,965.3,1471.0,956.7873,958.3449,956.4202,957.6802,1471.0
2024-05-24 15:00:00,964.01,965.62,963.77,965.62,1343.0,956.4004,957.9977,956.1623,957.9977,1343.0
2024-05-24 15:30:00,966.22,967.21,963.69,967.21,12806.0,958.5929,959.5751,956.0829,959.5751,12806.0
2024-05-28 09:30:00,963.19,965.0,952.65,954.09,4204.0,955.5868,957.3826,945.13,946.5587,4204.0
2024-05-28 10:00:00,953.2,955.49,952.47,953.61,9928.0,945.6757,947.9476,944.9515,946.0825,9928.0
2024-05-28 10:30:00,952.6,955.06,952.01,952.8,6564.0,945.0804,947.521,944.4951,945.2789,6564.0
2024-05-28 11:00:00,952.33,953.19,948.1,949.06,8976.0,944.8126,945.6658,940.616,941.5684,8976.0
2024-05-28 11:30:00,948.13,948.73,945.98,947.25,5976.0,940.6457,941.241,938.5127,939.7727,5976.0
2024-05-28 12:00:00,947.6,948.34,947.0,948.34,1680.0,940.1199,940.8541,939.5246,940.8541,1680.0
2024-05-28 12:30:00,949.01,949.34,945.98,945.98,3225.0,941.5188,941.8462,938.5127,938.5127,3225.0
2024-05-28 13:00:00,944.66,946.45,944.66,946.23,1300.0,937.2031,938.979,937.2031,938.7607,1300.0
2024-05-28 13:30:00,946.16,946.91,941.73,941.74,2796.0,938.6913,939.4354,934.2962,934.3062,2796.0
2024-05-28 14:00:00,941.16,941.62,937.5,937.5,4081.0,933.7307,934.1871,930.0996,930.0996,4081.0
2024-05-28 14:30:00,937.44,940.45,936.99,939.84,5273.0,930.0401,933.0264,929.5937,932.4212,5273.0
2024-05-28 15:00:00,939.83,940.91,938.1,940.22,5914.0,932.4112,933.4827,930.6949,932.7982,5914.0
2024-05-28 15:30:00,939.65,941.19,938.3,939.02,33491.0,932.2327,933.7605,930.8933,931.6076,33491.0
2024-05-29 09:30:00,911.84,919.87,905.5,905.5,25209.0,904.6422,912.6088,898.3522,898.3522,25209.0
2024-05-29 10:00:00,908.68,911.09,907.01,910.53,4514.0,901.5071,903.8981,899.8503,903.3425,4514.0
2024-05-29 10:30:00,909.34,909.39,904.15,907.51,5330.0,902.1619,902.2115,897.0129,900.3464,5330.0
2024-05-29 11:00:00,909.06,909.63,907.09,908.73,3186.0,901.8841,902.4496,899.9297,901.5567,3186.0
2024-05-29 11:30:00,909.06,909.76,907.44,908.08,3146.0,901.8841,902.5786,900.2769,900.9119,3146.0
2024-05-29 12:00:00,908.84,911.31,907.46,911.3,2837.0,901.6659,904.1164,900.2968,904.1065,2837.0
2024-05-29 12:30:00,911.1,911.66,907.91,908.86,5240.0,903.908,904.4636,900.7432,901.6857,5240.0
2024-05-29 13:00:00,908.64,911.28,908.47,910.92,2689.0,901.4675,904.0866,901.2988,903.7295,2689.0
2024-05-29 13:30:00,910.71,911.57,909.22,911.57,2497.0,903.5211,904.3743,902.0429,904.3743,2497.0
2024-05-29 14:00:00,911.47,914.2,911.32,913.0,5859.0,904.2751,906.9836,904.1263,905.793,5859.0
2024-05-29 14:30:00,912.45,912.49,909.0,911.01,9118.0,905.2474,905.2871,901.8246,903.8187,9118.0
2024-05-29 15:00:00,911.83,914.96,911.82,914.53,7960.0,904.6323,907.7376,904.6223,907.311,7960.0
2024-05-29 15:30:00,914.6,915.25,909.32,911.03,39417.0,907.3804,908.0253,902.1421,903.8386,39417.0
2024-05-30 09:30:00,912.11,913.09,906.94,908.45,3931.0,904.9101,905.8823,899.7809,901.279,3931.0
2024-05-30 10:00:00,908.43,908.98,904.75,908.39,8660.0,901.2591,901.8048,897.6082,901.2194,8660.0
2024-05-30 10:30:00,908.66,910.51,905.01,906.0,6454.0,901.4873,903.3227,897.8661,898.8483,6454.0
2024-05-30 11:00:00,906.0,908.57,903.21,908.57,11282.0,898.8483,901.398,896.0803,901.398,11282.0
2024-05-30 11:30:00,906.33,906.33,904.08,905.12,9652.0,899.1757,899.1757,896.9434,897.9752,9652.0
2024-05-30 12:00:00,905.7,908.33,905.36,906.17,12919.0,898.5507,901.1599,898.2133,899.0169,12919.0
2024-05-30 12:30:00,906.05,908.57,905.89,908.2,5474.0,898.8979,901.398,898.7392,901.0309,5474.0
2024-05-30 13:00:00,908.2,908.6,907.9,908.05,830.0,901.0309,901.4278,900.7333,900.8821,830.0
2024-05-30 13:30:00,908.33,910.96,908.33,909.11,2900.0,901.1599,903.7691,901.1599,901.9337,2900.0
2024-05-30 14:00:00,909.11,909.11,906.64,907.25,2126.0,901.9337,901.9337,899.4832,900.0884,2126.0
2024-05-30 14:30:00,907.5,908.25,905.85,906.98,2704.0,900.3364,901.0805,898.6995,899.8206,2704.0
2024-05-30 15:00:00,906.72,907.3,905.6,906.4,8690.0,899.5626,900.138,898.4514,899.2451,8690.0
2024-05-30 15:30:00,906.63,907.62,904.77,907.62,17697.0,899.4733,900.4555,897.628,900.4555,17697.0
2024-05-31 09:30:00,907.09,908.7,901.19,903.55,12014.0,899.9297,901.527,894.0763,896.4176,12014.0
2024-05-31 10:00:00,904.96,904.96,900.0,901.39,5546.0,897.8165,897.8165,892.8957,894.2747,5546.0
2024-05-31 10:30:00,902.08,902.08,897.96,900.48,3958.0,894.9592,894.9592,890.8718,893.3719,3958.0
2024-05-31 11:00:00,900.47,904.05,899.0,901.38,8388.0,893.3619,896.9137,891.9035,894.2648,8388.0
2024-05-31 11:30:00,901.91,905.21,901.23,902.24,16652.0,894.7906,898.0645,894.1159,895.118,16652.0
2024-05-31 12:00:00,902.75,903.06,900.1,902.59,6482.0,895.6239,895.9315,892.9949,895.4652,6482.0
2024-05-31 12:30:00,901.67,904.26,901.66,903.82,3445.0,894.5525,897.122,894.5425,896.6855,3445.0
2024-05-31 13:00:00,904.4,905.95,903.83,905.08,6015.0,897.2609,898.7987,896.6954,897.9356,6015.0
2024-05-31 13:30:00,905.75,906.6,905.34,906.6,9373.0,898.6003,899.4436,898.1935,899.4436,9373.0
2024-05-31 14:00:00,907.1,908.14,906.1,907.62,5948.0,899.9396,900.9714,898.9475,900.4555,5948.0
2024-05-31 14:30:00,906.88,906.88,905.16,906.71,7438.0,899.7213,899.7213,898.0149,899.5527,7438.0
2024-05-31 15:00:00,906.72,908.0,905.61,907.47,8097.0,899.5626,900.8325,898.4614,900.3067,8097.0
2024-05-31 15:30:00,908.28,922.35,907.2,920.99,27919.0,901.1103,915.0692,900.0388,913.72,27919.0
2024-06-03 09:30:00,922.69,922.69,905.1,909.97,9303.0,915.4065,915.4065,897.9554,902.787,9303.0
2024-06-03 10:00:00,906.67,910.61,898.81,899.33,11341.0,899.513,903.4219,891.715,892.2309,11341.0
2024-06-03 10:30:00,898.06,899.15,895.99,897.76,3768.0,890.971,892.0524,888.9173,890.6733,3768.0
2024-06-03 11:00:00,897.28,897.28,884.7,885.87,11419.0,890.1971,890.1971,877.7164,878.8772,11419.0
2024-06-03 11:30:00,884.87,887.92,881.58,883.09,17885.0,877.8851,880.911,874.6211,876.1191,17885.0
2024-06-03 12:00:00,884.63,884.64,878.59,880.67,9255.0,877.647,877.6569,871.6547,873.7182,9255.0
2024-06-03 12:30:00,881.06,886.0,879.75,884.43,9310.0,874.1052,879.0062,872.8055,877.4486,9310.0
2024-06-03 13:00:00,884.16,885.66,882.57,885.22,5636.0,877.1807,878.6688,875.6032,878.2323,5636.0
2024-06-03 13:30:00,885.11,886.15,883.29,885.45,15018.0,878.1232,879.155,876.3176,878.4605,15018.0
2024-06-03 14:00:00,885.3,886.3,882.51,883.88,10900.0,878.3117,879.3038,875.5437,876.9029,10900.0
2024-06-03 14:30:00,883.99,885.95,883.97,884.06,8939.0,877.012,878.9566,876.9922,877.0815,8939.0
2024-06-03 15:00:00,884.84,889.01,883.81,888.86,9099.0,877.8553,881.9924,876.8335,881.8436,9099.0
2024-06-03 15:30:00,888.2,891.01,887.1,888.26,35013.0,881.1888,883.9766,880.0975,881.2483,35013.0
2024-06-04 09:30:00,887.33,893.02,885.12,892.2,6159.0,880.3257,885.9708,878.1331,885.1572,6159.0
2024-06-04 10:00:00,892.33,894.45,883.62,886.47,18407.0,885.2862,887.3895,876.645,879.4725,18407.0
2024-06-04 10:30:00,886.95,889.34,886.44,886.76,3930.0,879.9487,882.3198,879.4427,879.7602,3930.0
2024-06-04 11:00:00,886.75,889.63,885.06,887.16,9571.0,879.7502,882.6075,878.0736,880.157,9571.0
2024-06-04 11:30:00,887.17,889.37,884.79,887.38,10044.0,880.1669,882.3496,877.8057,880.3753,10044.0
2024-06-04 12:00:00,886.39,886.53,884.32,885.14,5593.0,879.3931,879.532,877.3394,878.153,5593.0
2024-06-04 12:30:00,884.86,885.69,882.96,882.99,2314.0,877.8752,878.6986,875.9902,876.0199,2314.0
2024-06-04 13:00:00,883.83,885.11,881.82,884.25,4949.0,876.8533,878.1232,874.8592,877.27,4949.0
2024-06-04 13:30:00,884.67,887.09,883.62,885.16,1910.0,877.6867,880.0876,876.645,878.1728,1910.0
2024-06-04 14:00:00,885.63,887.83,885.62,887.3,5307.0,878.6391,880.8217,878.6292,880.2959,5307.0
2024-06-04 14:30:00,887.29,887.48,886.09,886.09,4648.0,880.286,880.4745,879.0955,879.0955,4648.0
2024-06-04 15:00:00,885.97,886.09,884.51,885.09,3051.0,878.9764,879.0955,877.5279,878.1033,3051.0
2024-06-04 15:30:00,884.77,888.18,884.07,887.09,20127.0,877.7859,881.169,877.0914,880.0876,20127.0
2024-06-05 09:30:00,890.03,893.65,886.33,886.33,5525.0,883.0044,886.5958,879.3336,879.3336,5525.0
2024-06-05 10:00:00,886.86,888.54,884.13,888.54,6714.0,879.8594,881.5261,877.1509,881.5261,6714.0
2024-06-05 10:30:00,889.08,891.76,888.7,891.62,1649.0,882.0619,884.7207,881.6849,884.5818,1649.0
2024-06-05 11:00:00,893.0,893.46,892.04,892.16,831.0,885.9509,886.4073,884.9985,885.1175,831.0
2024-06-05 11:30:00,892.19,893.83,892.19,893.83,1381.0,885.1473,886.7744,885.1473,886.7744,1381.0
2024-06-05 12:00:00,895.63,895.72,894.04,894.95,1227.0,888.5601,888.6494,886.9827,887.8855,1227.0
2024-06-05 12:30:00,894.43,894.43,891.9,892.19,1307.0,887.3696,887.3696,884.8596,885.1473,1307.0
2024-06-05 13:00:00,892.2,893.72,891.0,892.14,2851.0,885.1572,886.6652,883.9667,885.0977,2851.0
2024-06-05 13:30:00,890.97,892.28,889.5,891.05,7752.0,883.9369,885.2366,882.4785,884.0163,7752.0
2024-06-05 14:00:00,891.08,891.2,889.98,889.98,5152.0,884.0461,884.1651,882.9547,882.9547,5152.0
2024-06-05 14:30:00,890.01,892.32,889.7,892.32,9656.0,882.9845,885.2763,882.677,885.2763,9656.0
2024-06-05 15:00:00,892.08,892.46,888.56,889.47,8508.0,885.0382,885.4152,881.546,882.4488,8508.0
2024-06-05 15:30:00,889.05,890.72,887.0,890.71,15345.0,882.0321,883.6889,879.9983,883.679,15345.0
2024-06-06 09:30:00,885.98,887.11,877.03,880.51,17429.0,878.9863,880.1074,870.107,873.5595,17429.0
2024-06-06 10:00:00,880.58,880.73,876.35,879.36,4560.0,873.6289,873.7778,869.4323,872.4186,4560.0
2024-06-06 10:30:00,879.54,884.73,879.33,884.73,1719.0,872.5972,877.7462,872.3888,877.7462,1719.0
2024-06-06 11:00:00,884.8,884.83,882.91,883.49,5728.0,877.8156,877.8454,875.9406,876.516,5728.0
2024-06-06 11:30:00,882.97,883.31,881.65,881.66,1136.0,876.0001,876.3374,874.6905,874.7004,1136.0
2024-06-06 12:00:00,880.66,881.15,880.0,880.49,1519.0,873.7083,874.1944,873.0535,873.5397,1519.0
2024-06-06 12:30:00,879.5,881.02,876.44,876.44,2303.0,872.5575,874.0655,869.5216,869.5216,2303.0
2024-06-06 13:00:00,876.31,877.0,875.32,877.0,1866.0,869.3927,870.0772,868.4105,870.0772,1866.0
2024-06-06 13:30:00,876.36,878.2,874.98,877.89,1178.0,869.4423,871.2677,868.0732,870.9602,1178.0
2024-06-06 14:00:00,877.47,878.79,876.48,878.33,2572.0,870.5435,871.8531,869.5613,871.3967,2572.0
2024-06-06 14:30:00,879.25,882.38,878.97,882.36,2357.0,872.3094,875.4147,872.0317,875.3949,2357.0
2024-06-06 15:00:00,881.25,881.44,878.27,878.49,4475.0,874.2937,874.4822,871.3372,871.5554,4475.0
2024-06-06 15:30:00,879.49,879.51,877.57,878.43,13053.0,872.5476,872.5674,870.6427,871.4959,13053.0
2024-06-07 09:30:00,882.24,884.39,876.28,884.39,5733.0,875.2758,877.4089,869.3629,877.4089,5733.0
2024-06-07 10:00:00,884.39,885.03,884.35,884.85,913.0,877.4089,878.0438,877.3692,877.8652,913.0
2024-06-07 10:30:00,885.41,890.6,885.03,886.97,10480.0,878.4208,883.5699,878.0438,879.9685,10480.0
2024-06-07 11:00:00,886.97,891.27,886.33,891.26,2310.0,879.9685,884.2346,879.3336,884.2246,2310.0
2024-06-07 11:30:00,891.87,896.37,891.39,895.1,3191.0,884.8298,889.2943,884.3536,888.0343,3191.0
2024-06-07 12:00:00,895.51,899.11,895.51,899.01,2664.0,888.4411,892.0127,888.4411,891.9135,2664.0
2024-06-07 12:30:00,899.01,900.19,898.01,899.83,2000.0,891.9135,893.0842,890.9214,892.727,2000.0
2024-06-07 13:00:00,899.69,899.72,898.0,899.0,3613.0,892.5881,892.6179,890.9114,891.9035,3613.0
2024-06-07 13:30:00,899.01,899.6,896.89,897.6,2162.0,891.9135,892.4988,889.8102,890.5146,2162.0
2024-06-07 14:00:00,896.65,896.65,893.08,896.36,3347.0,889.5721,889.5721,886.0303,889.2844,3347.0
2024-06-07 14:30:00,896.62,898.62,896.54,898.57,4396.0,889.5423,891.5265,889.463,891.4769,4396.0
2024-06-07 15:00:00,898.13,898.26,892.84,894.01,2247.0,891.0404,891.1694,885.7922,886.9529,2247.0
2024-06-07 15:30:00,894.01,894.01,891.46,892.82,14524.0,886.9529,886.9529,884.4231,885.7723,14524.0
2024-06-10 09:30:00,889.21,899.09,889.21,899.09,4281.0,882.1908,891.9928,882.1908,891.9928,4281.0
2024-06-10 10:00:00,898.52,901.37,896.67,899.33,4252.0,891.4273,894.2548,889.5919,892.2309,4252.0
2024-06-10 10:30:00,900.64,902.31,896.85,897.13,3213.0,893.5306,895.1874,889.7705,890.0483,3213.0
2024-06-10 11:00:00,898.25,898.86,894.39,894.39,1378.0,891.1595,891.7647,887.3299,887.3299,1378.0
2024-06-10 11:30:00,895.49,895.99,891.34,895.97,5126.0,888.4213,888.9173,884.304,888.8975,5126.0
2024-06-10 12:00:00,895.66,895.99,893.46,895.99,1150.0,888.5899,888.9173,886.4073,888.9173,1150.0
2024-06-10 12:30:00,894.82,896.31,893.72,896.31,2453.0,887.7565,889.2348,886.6652,889.2348,2453.0
2024-06-10 13:00:00,895.98,895.99,892.8,894.09,1674.0,888.9074,888.9173,885.7525,887.0323,1674.0
2024-06-10 13:30:00,894.08,896.84,894.08,895.94,5072.0,887.0224,889.7606,887.0224,888.8677,5072.0
2024-06-10 14:00:00,895.97,897.49,895.38,896.75,1600.0,888.8975,890.4055,888.3121,889.6713,1600.0
2024-06-10 14:30:00,896.8,897.17,895.95,897.07,2254.0,889.7209,890.088,888.8776,889.9888,2254.0
2024-06-10 15:00:00,897.07,897.58,895.79,896.32,1951.0,889.9888,890.4948,888.7189,889.2447,1951.0
2024-06-10 15:30:00,895.75,898.99,895.06,898.2,11805.0,888.6792,891.8936,887.9946,891.1099,11805.0
2024-06-11 09:30:00,895.91,895.91,889.37,891.17,2105.0,888.8379,888.8379,882.3496,884.1354,2105.0
2024-06-11 10:00:00,892.89,892.89,889.38,892.36,2069.0,885.8418,885.8418,882.3595,885.316,2069.0
2024-06-11 10:30:00,889.56,894.61,889.55,894.61,1411.0,882.5381,887.5482,882.5281,887.5482,1411.0
2024-06-11 11:00:00,894.72,895.47,891.0,892.25,1435.0,887.6573,888.4014,883.9667,885.2068,1435.0
2024-06-11 11:30:00,893.43,895.48,893.42,895.0,7076.0,886.3775,888.4113,886.3676,887.9351,7076.0
2024-06-11 12:00:00,895.2,896.42,894.12,894.94,2780.0,888.1335,889.3439,887.0621,887.8756,2780.0
2024-06-11 12:30:00,894.92,896.15,894.29,894.29,2401.0,887.8558,889.076,887.2307,887.2307,2401.0
2024-06-11 13:00:00,894.79,896.32,894.37,895.03,2300.0,887.7268,889.2447,887.3101,887.9649,2300.0
2024-06-11 13:30:00,894.99,896.57,894.99,895.85,801.0,887.9252,889.4927,887.9252,888.7784,801.0
2024-06-11 14:00:00,895.86,898.69,895.85,898.69,1154.0,888.7883,891.596,888.7784,891.596,1154.0
2024-06-11 14:30:00,899.33,899.33,898.03,898.65,3634.0,892.2309,892.2309,890.9412,891.5563,3634.0
2024-06-11 15:00:00,899.29,899.82,898.09,898.09,1606.0,892.1913,892.7171,891.0007,891.0007,1606.0
2024-06-11 15:30:00,898.09,900.45,897.69,900.28,6164.0,891.0007,893.3421,890.6039,893.1734,6164.0
2024-06-12 09:30:00,912.48,919.55,908.33,915.28,12991.0,905.2771,912.2913,901.1599,908.055,12991.0
2024-06-12 10:00:00,914.39,918.1,913.36,914.38,3668.0,907.1721,910.8528,906.1502,907.1621,3668.0
2024-06-12 10:30:00,914.31,914.52,910.77,912.37,6156.0,907.0927,907.301,903.5806,905.168,6156.0
2024-06-12 11:00:00,912.37,916.14,912.37,914.66,2809.0,905.168,908.9082,905.168,907.4399,2809.0
2024-06-12 11:30:00,911.98,912.76,907.81,907.92,10700.0,904.7811,905.5549,900.644,900.7531,10700.0
2024-06-12 12:00:00,909.15,910.63,906.82,908.86,12266.0,901.9734,903.4417,899.6618,901.6857,12266.0
2024-06-12 12:30:00,908.81,909.61,904.42,908.94,3659.0,901.6361,902.4298,897.2808,901.7651,3659.0
2024-06-12 13:00:00,909.75,911.94,909.75,911.94,515.0,902.5687,904.7414,902.5687,904.7414,515.0
2024-06-12 13:30:00,911.07,911.07,908.73,910.49,4977.0,903.8783,903.8783,901.5567,903.3028,4977.0
2024-06-12 14:00:00,909.42,912.19,906.29,912.19,2869.0,902.2413,904.9894,899.136,904.9894,2869.0
2024-06-12 14:30:00,912.17,912.17,908.88,911.0,900.0,904.9696,904.9696,901.7056,903.8088,900.0
2024-06-12 15:00:00,911.47,911.74,908.0,909.64,14369.0,904.2751,904.543,900.8325,902.4596,14369.0
2024-06-12 15:30:00,908.6,916.34,908.4,915.05,31062.0,901.4278,909.1067,901.2293,907.8269,31062.0
2024-06-13 09:30:00,911.16,915.91,906.18,908.0,13285.0,903.9676,908.6801,899.0269,900.8325,13285.0
2024-06-13 10:00:00,910.22,912.45,907.93,911.78,9528.0,903.035,905.2474,900.7631,904.5827,9528.0
2024-06-13 10:30:00,912.2,913.0,909.69,911.37,3369.0,904.9993,905.793,902.5092,904.1759,3369.0
2024-06-13 11:00:00,910.89,913.05,909.83,913.05,3436.0,903.6997,905.8426,902.6481,905.8426,3436.0
2024-06-13 11:30:00,914.81,914.81,912.12,914.09,7619.0,907.5887,907.5887,904.92,906.8744,7619.0
2024-06-13 12:00:00,912.25,912.25,911.04,911.76,3132.0,905.049,905.049,903.8485,904.5628,3132.0
2024-06-13 12:30:00,911.49,913.12,911.31,912.7,1744.0,904.295,905.9121,904.1164,905.4954,1744.0
2024-06-13 13:00:00,912.23,914.35,912.23,913.6,1315.0,905.0291,907.1324,905.0291,906.3883,1315.0
2024-06-13 13:30:00,912.05,913.21,912.05,912.34,618.0,904.8505,906.0014,904.8505,905.1382,618.0
2024-06-13 14:00:00,912.4,914.45,912.4,914.16,3404.0,905.1978,907.2316,905.1978,906.9439,3404.0
2024-06-13 14:30:00,914.5,915.43,913.78,915.35,10145.0,907.2812,908.2039,906.5669,908.1245,10145.0
2024-06-13 15:00:00,916.5,919.82,916.47,918.05,5168.0,909.2654,912.5592,909.2356,910.8032,5168.0
2024-06-13 15:30:00,918.59,921.12,917.12,920.56,14257.0,911.3389,913.8489,909.8805,913.2934,14257.0
2024-06-14 09:30:00,897.74,901.03,891.17,897.88,20953.0,890.6535,893.9175,884.1354,890.7924,20953.0
2024-06-14 10:00:00,898.15,898.64,894.71,897.38,10892.0,891.0603,891.5464,887.6474,890.2963,10892.0
2024-06-14 10:30:00,896.73,897.54,893.16,897.54,10356.0,889.6515,890.4551,886.1096,890.4551,10356.0
2024-06-14 11:00:00,898.18,903.47,897.84,903.47,6256.0,891.09,896.3383,890.7527,896.3383,6256.0
2024-06-14 11:30:00,903.73,906.41,902.47,904.32,12909.0,896.5962,899.2551,895.3462,897.1816,12909.0
2024-06-14 12:00:00,904.76,906.04,902.36,906.04,8882.0,897.6181,898.888,895.237,898.888,8882.0
2024-06-14 12:30:00,904.33,909.05,904.19,908.15,5840.0,897.1915,901.8742,897.0526,900.9813,5840.0
2024-06-14 13:00:00,908.2,910.77,908.19,909.42,9478.0,901.0309,903.5806,901.021,902.2413,9478.0
2024-06-14 13:30:00,908.36,908.36,903.25,904.84,4605.0,901.1897,901.1897,896.12,897.6974,4605.0
2024-06-14 14:00:00,905.1,906.65,904.58,906.02,2143.0,897.9554,899.4932,897.4395,898.8681,2143.0
2024-06-14 14:30:00,906.4,906.93,905.13,906.93,1764.0,899.2451,899.7709,897.9852,899.7709,1764.0
2024-06-14 15:00:00,907.43,907.53,905.71,907.33,3802.0,900.267,900.3662,898.5606,900.1678,3802.0
2024-06-14 15:30:00,907.05,907.66,902.88,906.88,26537.0,899.89,900.4952,895.7529,899.7213,26537.0
2024-06-17 09:30:00,903.85,913.38,903.85,910.01,8700.0,896.7153,906.17,896.7153,902.8266,8700.0
2024-06-17 10:00:00,911.45,916.96,910.48,916.56,3983.0,904.2553,909.7218,903.2929,909.3249,3983.0
2024-06-17 10:30:00,916.56,919.41,913.42,917.63,11130.0,909.3249,912.1524,906.2097,910.3865,11130.0
2024-06-17 11:00:00,920.43,920.67,919.4,919.4,2307.0,913.1644,913.4025,912.1425,912.1425,2307.0
2024-06-17 11:30:00,919.4,921.55,917.49,920.79,5223.0,912.1425,914.2755,910.2476,913.5215,5223.0
2024-06-17 12:00:00,919.4,921.27,919.4,921.27,4035.0,912.1425,913.9978,912.1425,913.9978,4035.0
2024-06-17 12:30:00,921.98,921.98,920.33,921.54,1810.0,914.7021,914.7021,913.0652,914.2656,1810.0
2024-06-17 13:00:00,920.93,922.89,920.11,921.72,3159.0,913.6604,915.605,912.8469,914.4442,3159.0
2024-06-17 13:30:00,923.13,924.66,921.77,921.77,6804.0,915.8431,917.361,914.4938,914.4938,6804.0
2024-06-17 14:00:00,922.3,924.13,921.02,922.61,6183.0,915.0196,916.8352,913.7497,915.3272,6183.0
2024-06-17 14:30:00,922.99,924.51,922.9,924.51,4823.0,915.7042,917.2122,915.6149,917.2122,4823.0
2024-06-17 15:00:00,924.06,925.63,923.45,924.43,11635.0,916.7657,918.3233,916.1605,917.1328,11635.0
2024-06-17 15:30:00,924.01,924.26,916.36,917.91,21384.0,916.7161,916.9642,909.1265,910.6643,21384.0
2024-06-18 09:30:00,916.09,919.93,913.45,915.59,6821.0,908.8586,912.6683,906.2395,908.3626,6821.0
2024-06-18 10:00:00,914.41,919.01,914.41,915.29,3019.0,907.1919,911.7556,907.1919,908.065,3019.0
2024-06-18 10:30:00,915.13,921.43,915.13,921.43,2681.0,907.9062,914.1565,907.9062,914.1565,2681.0
2024-06-18 11:00:00,920.65,921.71,917.34,917.34,4462.0,913.3826,914.4343,910.0988,910.0988,4462.0
2024-06-18 11:30:00,917.36,918.5,916.47,918.43,1800.0,910.1186,911.2496,909.2356,911.1802,1800.0
2024-06-18 12:00:00,917.96,920.13,917.95,918.44,2168.0,910.7139,912.8668,910.704,911.1901,2168.0
2024-06-18 12:30:00,918.13,922.18,918.13,921.75,3640.0,910.8825,914.9006,910.8825,914.474,3640.0
2024-06-18 13:00:00,922.89,925.25,922.89,924.31,1733.0,915.605,917.9463,915.605,917.0138,1733.0
2024-06-18 13:30:00,924.26,928.15,924.26,927.23,3266.0,916.9642,920.8234,916.9642,919.9107,3266.0
2024-06-18 14:00:00,926.72,927.39,925.38,927.0,2758.0,919.4047,920.0694,918.0753,919.6825,2758.0
2024-06-18 14:30:00,927.6,927.69,926.03,926.03,1919.0,920.2778,920.3671,918.7202,918.7202,1919.0
2024-06-18 15:00:00,926.03,926.52,924.22,925.21,2410.0,918.7202,919.2063,916.9245,917.9067,2410.0
2024-06-18 15:30:00,925.27,926.65,923.94,925.17,12483.0,917.9662,919.3353,916.6467,917.867,12483.0
2024-06-20 09:30:00,921.81,925.22,919.35,923.28,5641.0,914.5335,917.9166,912.0929,915.9919,5641.0
2024-06-20 10:00:00,925.1,927.64,925.1,927.63,1972.0,917.7975,920.3175,917.7975,920.3075,1972.0
2024-06-20 10:30:00,926.77,926.77,924.72,925.36,1200.0,919.4543,919.4543,917.4205,918.0555,1200.0
2024-06-20 11:00:00,924.78,927.71,923.64,923.68,10704.0,917.48,920.3869,916.349,916.3887,10704.0
2024-06-20 11:30:00,922.15,922.16,914.96,915.0,5180.0,914.8708,914.8807,907.7376,907.7772,5180.0
2024-06-20 12:00:00,914.12,918.8,914.12,916.31,3361.0,906.9042,911.5473,906.9042,909.0769,3361.0
2024-06-20 12:30:00,915.3,917.27,914.76,915.86,1717.0,908.0749,910.0293,907.5391,908.6305,1717.0
2024-06-20 13:00:00,915.67,916.74,914.08,915.8,2200.0,908.442,909.5035,906.8645,908.5709,2200.0
2024-06-20 13:30:00,914.82,916.68,914.32,916.65,4270.0,907.5987,909.444,907.1026,909.4142,4270.0
2024-06-20 14:00:00,917.1,918.32,916.06,917.17,2400.0,909.8607,911.071,908.8289,909.9301,2400.0
2024-06-20 14:30:00,917.0,917.26,915.23,916.18,600.0,909.7615,910.0194,908.0054,908.9479,600.0
2024-06-20 15:00:00,915.06,915.06,913.63,914.66,2409.0,907.8368,907.8368,906.4181,907.4399,2409.0
2024-06-20 15:30:00,914.56,917.76,914.21,915.04,8545.0,907.3407,910.5155,906.9935,907.8169,8545.0
2024-06-21 09:30:00,914.61,914.61,902.25,908.18,38698.0,907.3903,907.3903,895.1279,901.0111,38698.0
2024-06-21 10:00:00,907.59,912.86,907.59,912.3,1938.0,900.4257,905.6541,900.4257,905.0986,1938.0
2024-06-21 10:30:00,911.5,913.03,907.67,912.27,2240.0,904.3049,905.8228,900.5051,905.0688,2240.0
2024-06-21 11:00:00,913.02,914.54,911.17,913.39,1987.0,905.8129,907.3209,903.9775,906.18,1987.0
2024-06-21 11:30:00,913.72,914.35,912.38,914.35,800.0,906.5074,907.1324,905.1779,907.1324,800.0
2024-06-21 12:00:00,914.3,914.3,910.89,911.73,1200.0,907.0828,907.0828,903.6997,904.5331,1200.0
2024-06-21 12:30:00,912.47,912.54,909.76,909.76,1302.0,905.2672,905.3367,902.5786,902.5786,1302.0
2024-06-21 13:00:00,909.53,910.84,909.01,910.5,1200.0,902.3504,903.6501,901.8345,903.3128,1200.0
2024-06-21 13:30:00,909.89,911.87,909.72,911.46,2132.0,902.7076,904.672,902.5389,904.2652,2132.0
2024-06-21 14:00:00,911.08,913.25,910.63,911.57,2132.0,903.8882,906.0411,903.4417,904.3743,2132.0
2024-06-21 14:30:00,911.0,912.45,910.42,911.91,3496.0,903.8088,905.2474,903.2334,904.7116,3496.0
2024-06-21 15:00:00,911.97,912.52,911.07,911.07,1300.0,904.7712,905.3168,903.8783,903.8783,1300.0
2024-06-21 15:30:00,910.95,916.15,910.94,915.34,11572.0,903.7592,908.9182,903.7493,908.1146,11572.0
2024-06-24 09:30:00,917.72,918.9,914.35,918.9,2814.0,910.4758,911.6465,907.1324,911.6465,2814.0
2024-06-24 10:00:00,918.38,919.68,916.69,918.58,1569.0,911.1306,912.4203,909.4539,911.329,1569.0
2024-06-24 10:30:00,918.47,918.95,915.78,918.79,6642.0,911.2199,911.6961,908.5511,911.5373,6642.0
2024-06-24 11:00:00,917.38,918.59,914.69,915.99,5534.0,910.1385,911.3389,907.4697,908.7594,5534.0
2024-06-24 11:30:00,916.6,916.6,911.91,912.56,7127.0,909.3646,909.3646,904.7116,905.3565,7127.0
2024-06-24 12:00:00,912.38,913.1,911.43,912.65,6796.0,905.1779,905.8922,904.2354,905.4458,6796.0
2024-06-24 12:30:00,912.75,913.15,911.62,913.08,5403.0,905.545,905.9419,904.4239,905.8724,5403.0
2024-06-24 13:00:00,913.43,913.6,910.32,911.95,6707.0,906.2196,906.3883,903.1342,904.7513,6707.0
2024-06-24 13:30:00,911.9,911.9,910.08,910.5,7018.0,904.7017,904.7017,902.8961,903.3128,7018.0
2024-06-24 14:00:00,911.02,912.67,911.02,912.55,2856.0,903.8287,905.4656,903.8287,905.3466,2856.0
2024-06-24 14:30:00,912.13,914.37,912.1,914.37,2115.0,904.9299,907.1522,904.9001,907.1522,2115.0
2024-06-24 15:00:00,913.84,915.16,913.83,914.28,1716.0,906.6264,907.936,906.6165,907.0629,1716.0
2024-06-24 15:30:00,914.18,915.89,913.07,915.69,9090.0,906.9637,908.6602,905.8625,908.4618,9090.0
2024-06-25 09:30:00,911.56,911.56,904.17,904.17,2284.0,904.3644,904.3644,897.0327,897.0327,2284.0
2024-06-25 10:00:00,906.6,907.38,900.02,900.03,2660.0,899.4436,900.2174,892.9155,892.9254,2660.0
2024-06-25 10:30:00,900.34,903.91,900.34,901.0,2555.0,893.233,896.7748,893.233,893.8878,2555.0
2024-06-25 11:00:00,900.89,901.92,899.53,901.92,1390.0,893.7786,894.8005,892.4294,894.8005,1390.0
2024-06-25 11:30:00,904.05,904.05,901.26,902.91,1927.0,896.9137,896.9137,894.1457,895.7827,1927.0
2024-06-25 12:00:00,901.04,901.62,899.35,899.54,2400.0,893.9274,894.5029,892.2508,892.4393,2400.0
2024-06-25 12:30:00,899.59,900.99,898.99,900.9,1034.0,892.4889,893.8778,891.8936,893.7885,1034.0
2024-06-25 13:00:00,901.0,902.45,900.99,902.11,1795.0,893.8878,895.3263,893.8778,894.989,1795.0
2024-06-25 13:30:00,901.32,906.09,901.32,905.16,4126.0,894.2052,898.9376,894.2052,898.0149,4126.0
2024-06-25 14:00:00,905.26,908.6,905.11,908.6,4127.0,898.1141,901.4278,897.9653,901.4278,4127.0
2024-06-25 14:30:00,908.2,908.8,905.66,907.2,6075.0,901.0309,901.6262,898.511,900.0388,6075.0
2024-06-25 15:00:00,907.12,910.02,906.77,910.02,3008.0,899.9594,902.8366,899.6122,902.8366,3008.0
2024-06-25 15:30:00,908.68,912.08,908.32,910.15,13960.0,901.5071,904.8803,901.15,902.9655,13960.0
2024-06-26 09:30:00,903.33,905.8,900.04,905.28,4486.0,896.1994,898.6499,892.9353,898.134,4486.0
2024-06-26 10:00:00,903.7,904.89,896.9,897.48,8346.0,896.5664,897.7471,889.8201,890.3955,8346.0
2024-06-26 10:30:00,896.38,898.32,896.38,898.32,1289.0,889.3042,891.2289,889.3042,891.2289,1289.0
2024-06-26 11:00:00,895.16,896.26,895.16,896.21,1027.0,888.0939,889.1852,888.0939,889.1356,1027.0
2024-06-26 11:30:00,896.02,900.33,896.02,900.33,1637.0,888.9471,893.223,888.9471,893.223,1637.0
2024-06-26 12:00:00,899.22,899.9,898.65,899.9,446.0,892.1218,892.7964,891.5563,892.7964,446.0
2024-06-26 12:30:00,898.88,899.27,897.25,899.26,800.0,891.7845,892.1714,890.1674,892.1615,800.0
2024-06-26 13:00:00,900.29,900.81,898.39,898.39,1885.0,893.1834,893.6993,891.2984,891.2984,1885.0
2024-06-26 13:30:00,898.64,900.67,897.64,900.18,7390.0,891.5464,893.5604,890.5543,893.0742,7390.0
2024-06-26 14:00:00,899.34,902.51,899.34,901.64,2821.0,892.2409,895.3858,892.2409,894.5227,2821.0
2024-06-26 14:30:00,901.26,902.24,900.03,901.73,6541.0,894.1457,895.118,892.9254,894.612,6541.0
2024-06-26 15:00:00,901.0,903.69,901.0,903.69,3443.0,893.8878,896.5565,893.8878,896.5565,3443.0
2024-06-26 15:30:00,903.7,909.26,903.7,909.12,26466.0,896.5664,902.0826,896.5664,901.9437,26466.0
2024-06-27 09:30:00,908.99,913.8,907.9,911.73,8721.0,901.8147,906.5867,900.7333,904.5331,8721.0
2024-06-27 10:00:00,911.89,914.49,911.19,912.42,3175.0,904.6918,907.2713,903.9973,905.2176,3175.0
2024-06-27 10:30:00,912.42,913.32,907.59,908.34,6307.0,905.2176,906.1105,900.4257,901.1698,6307.0
2024-06-27 11:00:00,908.35,908.35,902.65,902.93,1224.0,901.1797,901.1797,895.5247,895.8025,1224.0
2024-06-27 11:30:00,902.16,903.44,900.58,903.44,1790.0,895.0386,896.3085,893.4711,896.3085,1790.0
2024-06-27 12:00:00,903.0,904.41,901.07,902.59,2940.0,895.872,897.2708,893.9572,895.4652,2940.0
2024-06-27 12:30:00,903.14,903.14,902.67,902.68,1273.0,896.0109,896.0109,895.5446,895.5545,1273.0
2024-06-27 13:00:00,905.1,906.34,903.65,904.45,3666.0,897.9554,899.1856,896.5168,897.3105,3666.0
2024-06-27 13:30:00,904.45,904.45,902.09,902.5,3577.0,897.3105,897.3105,894.9692,895.3759,3577.0
2024-06-27 14:00:00,902.26,904.14,902.26,903.58,1792.0,895.1378,897.003,895.1378,896.4474,1792.0
2024-06-27 14:30:00,902.66,903.24,900.66,900.66,2020.0,895.5347,896.1101,893.5504,893.5504,2020.0
2024-06-27 15:00:00,901.32,903.0,901.31,902.73,1437.0,894.2052,895.872,894.1953,895.6041,1437.0
2024-06-27 15:30:00,903.54,904.81,902.63,903.94,8936.0,896.4077,897.6677,895.5049,896.8046,8936.0
2024-06-28 09:30:00,903.42,916.81,903.42,907.05,6195.0,896.2887,909.573,896.2887,899.89,6195.0
2024-06-28 10:00:00,905.44,909.78,904.45,906.4,5737.0,898.2927,902.5985,897.3105,899.2451,5737.0
2024-06-28 10:30:00,905.18,905.54,901.6,901.61,3705.0,898.0348,898.3919,894.483,894.4929,3705.0
2024-06-28 11:00:00,901.44,904.04,898.99,903.01,3948.0,894.3243,896.9038,891.8936,895.8819,3948.0
2024-06-28 11:30:00,902.99,906.93,902.99,905.24,9709.0,895.8621,899.7709,895.8621,898.0943,9709.0
2024-06-28 12:00:00,905.57,905.95,899.6,901.89,4940.0,898.4217,898.7987,892.4988,894.7707,4940.0
2024-06-28 12:30:00,901.92,902.06,900.21,900.84,3894.0,894.8005,894.9394,893.104,893.729,3894.0
2024-06-28 13:00:00,900.25,901.41,899.64,900.34,600.0,893.1437,894.2945,892.5385,893.233,600.0
2024-06-28 13:30:00,900.3,900.42,897.91,899.21,1802.0,893.1933,893.3123,890.8222,892.1119,1802.0
2024-06-28 14:00:00,899.01,899.82,898.2,898.53,2095.0,891.9135,892.7171,891.1099,891.4373,2095.0
2024-06-28 14:30:00,898.84,898.84,897.15,897.75,2604.0,891.7448,891.7448,890.0681,890.6634,2604.0
2024-06-28 15:00:00,897.74,898.95,897.27,898.41,2748.0,890.6535,891.8539,890.1872,891.3182,2748.0
2024-06-28 15:30:00,898.43,902.58,896.66,902.22,17463.0,891.338,895.4553,889.582,895.0981,17463.0
2024-07-01 09:30:00,908.64,908.78,899.01,904.74,5281.0,901.4675,901.6063,891.9135,897.5982,5281.0
2024-07-01 10:00:00,903.91,905.98,899.23,903.04,6311.0,896.7748,898.8284,892.1317,895.9117,6311.0
2024-07-01 10:30:00,902.8,902.91,895.8,895.81,3947.0,895.6736,895.7827,888.7288,888.7387,3947.0
2024-07-01 11:00:00,894.52,897.72,893.89,897.25,5364.0,887.4589,890.6337,886.8339,890.1674,5364.0
2024-07-01 11:30:00,897.17,898.63,897.16,898.12,1714.0,890.088,891.5365,890.0781,891.0305,1714.0
2024-07-01 12:00:00,896.79,899.03,896.78,897.57,2406.0,889.711,891.9333,889.7011,890.4848,2406.0
2024-07-01 12:30:00,897.23,901.87,896.37,899.49,2057.0,890.1475,894.7509,889.2943,892.3897,2057.0
2024-07-01 13:00:00,901.0,902.28,900.87,901.86,1510.0,893.8878,895.1577,893.7588,894.741,1510.0
2024-07-01 13:30:00,901.85,901.85,899.42,899.46,1410.0,894.731,894.731,892.3202,892.3599,1410.0
2024-07-01 14:00:00,899.73,904.72,899.35,903.85,2541.0,892.6278,897.5784,892.2508,896.7153,2541.0
2024-07-01 14:30:00,903.0,904.43,903.0,904.32,1336.0,895.872,897.2907,895.872,897.1816,1336.0
2024-07-01 15:00:00,904.31,905.39,902.07,902.07,3550.0,897.1716,898.2431,894.9493,894.9493,3550.0
2024-07-01 15:30:00,901.13,901.61,896.13,896.13,17693.0,894.0167,894.4929,889.0562,889.0562,17693.0
2024-07-02 09:30:00,893.93,898.64,890.46,896.59,14601.0,886.8736,891.5464,883.431,889.5126,14601.0
2024-07-02 10:00:00,896.67,901.3,893.25,901.3,3773.0,889.5919,894.1854,886.1989,894.1854,3773.0
2024-07-02 10:30:00,900.45,900.95,898.91,900.94,2138.0,893.3421,893.8382,891.8143,893.8282,2138.0
2024-07-02 11:00:00,901.12,901.54,899.84,901.23,5190.0,894.0068,894.4235,892.7369,894.1159,5190.0
2024-07-02 11:30:00,901.33,902.88,900.06,902.88,5100.0,894.2152,895.7529,892.9552,895.7529,5100.0
2024-07-02 12:00:00,902.9,904.98,902.84,904.98,2036.0,895.7728,897.8363,895.7132,897.8363,2036.0
2024-07-02 12:30:00,905.2,907.7,905.19,906.98,1572.0,898.0546,900.5349,898.0447,899.8206,1572.0
2024-07-02 13:00:00,906.37,910.44,906.19,910.44,3184.0,899.2154,903.2532,899.0368,903.2532,3184.0
2024-07-02 13:30:00,908.13,912.55,907.68,912.37,9308.0,900.9615,905.3466,900.515,905.168,9308.0
2024-07-02 14:00:00,911.72,916.75,911.72,916.75,4637.0,904.5231,909.5134,904.5231,909.5134,4637.0
2024-07-02 14:30:00,916.5,917.66,916.0,916.67,7149.0,909.2654,910.4162,908.7694,909.4341,7149.0
2024-07-02 15:00:00,912.9,914.39,912.48,913.86,5273.0,905.6938,907.1721,905.2771,906.6462,5273.0
2024-07-02 15:30:00,913.37,920.35,913.37,918.36,22407.0,906.1601,913.085,906.1601,911.1107,22407.0
2024-07-03 09:30:00,914.44,919.84,909.56,916.89,4478.0,907.2217,912.579,902.3802,909.6523,4478.0
2024-07-03 10:00:00,918.26,921.33,916.61,916.72,4967.0,911.0115,914.0573,909.3745,909.4837,4967.0
2024-07-03 10:30:00,916.34,919.88,916.34,919.55,2857.0,909.1067,912.6187,909.1067,912.2913,2857.0
2024-07-03 11:00:00,920.31,921.33,916.21,917.48,2215.0,913.0453,914.0573,908.9777,910.2377,2215.0
2024-07-03 11:30:00,918.85,918.85,915.27,916.98,3928.0,911.5969,911.5969,908.0451,909.7416,3928.0
2024-07-03 12:00:00,916.8,917.67,914.29,917.13,3132.0,909.563,910.4262,907.0729,909.8904,3132.0
2024-07-03 12:30:00,917.56,918.12,913.69,914.68,7337.0,910.317,910.8726,906.4776,907.4598,7337.0
2024-07-05 09:30:00,913.37,916.4,912.0,912.0,5057.0,906.1601,909.1662,904.8009,904.8009,5057.0
2024-07-05 10:00:00,914.32,914.32,908.96,908.96,2388.0,907.1026,907.1026,901.7849,901.7849,2388.0
2024-07-05 10:30:00,910.71,913.32,910.23,910.3,2820.0,903.5211,906.1105,903.0449,903.1143,2820.0
2024-07-05 11:00:00,910.51,911.68,908.07,911.05,1375.0,903.3227,904.4835,900.902,903.8584,1375.0
2024-07-05 11:30:00,910.07,910.75,909.49,910.44,1001.0,902.8862,903.5608,902.3107,903.2532,1001.0
2024-07-05 12:00:00,910.74,914.07,910.72,912.41,6550.0,903.5509,906.8546,903.531,905.2077,6550.0
2024-07-05 12:30:00,912.38,913.9,912.38,913.9,523.0,905.1779,906.6859,905.1779,906.6859,523.0
2024-07-05 13:00:00,914.29,914.91,912.44,914.37,535.0,907.0729,907.688,905.2375,907.1522,535.0
2024-07-05 13:30:00,914.42,916.43,914.41,916.43,900.0,907.2018,909.196,907.1919,909.196,900.0
2024-07-05 14:00:00,915.51,916.83,915.51,915.94,3057.0,908.2832,909.5928,908.2832,908.7098,3057.0
2024-07-05 14:30:00,916.57,918.57,915.75,916.45,4727.0,909.3349,911.3191,908.5213,909.2158,4727.0
2024-07-05 15:00:00,915.72,915.72,912.39,913.27,3129.0,908.4916,908.4916,905.1878,906.0609,3129.0
2024-07-05 15:30:00,912.98,914.56,912.51,912.55,6906.0,905.7732,907.3407,905.3069,905.3466,6906.0
2024-07-08 09:30:00,916.07,923.05,916.07,920.7,6039.0,908.8388,915.7637,908.8388,913.4323,6039.0
2024-07-08 10:00:00,918.9,921.27,917.95,919.2,4347.0,911.6465,913.9978,910.704,911.9441,4347.0
2024-07-08 10:30:00,917.58,919.51,915.76,919.51,6711.0,910.3369,912.2516,908.5312,912.2516,6711.0
2024-07-08 11:00:00,918.04,919.39,916.19,916.33,2675.0,910.7932,912.1326,908.9579,909.0967,2675.0
2024-07-08 11:30:00,916.36,916.62,914.49,915.03,2547.0,909.1265,909.3845,907.2713,907.807,2547.0
2024-07-08 12:00:00,915.72,915.72,913.46,913.46,1775.0,908.4916,908.4916,906.2494,906.2494,1775.0
2024-07-08 12:30:00,914.48,915.13,913.78,914.16,3250.0,907.2614,907.9062,906.5669,906.9439,3250.0
2024-07-08 13:00:00,914.07,915.89,914.07,915.89,1100.0,906.8546,908.6602,906.8546,908.6602,1100.0
2024-07-08 13:30:00,916.0,916.41,915.74,915.82,1726.0,908.7694,909.1761,908.5114,908.5908,1726.0
2024-07-08 14:00:00,915.05,915.61,914.57,915.28,2173.0,907.8269,908.3824,907.3506,908.055,2173.0
2024-07-08 14:30:00,915.33,917.57,915.05,917.57,2000.0,908.1046,910.327,907.8269,910.327,2000.0
2024-07-08 15:00:00,917.71,918.17,916.43,916.9,2407.0,910.4659,910.9222,909.196,909.6622,2407.0
2024-07-08 15:30:00,917.51,920.26,917.35,917.35,11681.0,910.2674,912.9957,910.1087,910.1087,11681.0
2024-07-09 09:30:00,915.3,917.27,915.12,915.4,5088.0,908.0749,910.0293,907.8963,908.1741,5088.0
2024-07-09 10:00:00,915.11,917.49,909.04,910.0,4179.0,907.8864,910.2476,901.8643,902.8167,4179.0
2024-07-09 10:30:00,910.38,912.37,910.37,911.28,2438.0,903.1937,905.168,903.1838,904.0866,2438.0
2024-07-09 11:00:00,912.04,912.46,910.44,910.44,3238.0,904.8406,905.2573,903.2532,903.2532,3238.0
2024-07-09 11:30:00,909.86,911.47,908.22,910.43,6280.0,902.6778,904.2751,901.0508,903.2433,6280.0
2024-07-09 12:00:00,910.59,912.05,910.15,910.15,2976.0,903.4021,904.8505,902.9655,902.9655,2976.0
2024-07-09 12:30:00,909.35,911.09,908.12,910.19,1900.0,902.1718,903.8981,900.9516,903.0052,1900.0
2024-07-09 13:00:00,909.99,911.01,908.99,909.43,7395.0,902.8068,903.8187,901.8147,902.2512,7395.0
2024-07-09 13:30:00,910.25,910.68,909.15,909.36,3555.0,903.0647,903.4913,901.9734,902.1818,3555.0
2024-07-09 14:00:00,909.5,912.45,908.85,911.84,14140.0,902.3207,905.2474,901.6758,904.6422,14140.0
2024-07-09 14:30:00,911.46,913.12,910.71,910.71,3727.0,904.2652,905.9121,903.5211,903.5211,3727.0
2024-07-09 15:00:00,911.65,912.93,911.1,912.93,4891.0,904.4537,905.7236,903.908,905.7236,4891.0
2024-07-09 15:30:00,912.83,912.99,907.27,908.67,15026.0,905.6244,905.7831,900.1083,901.4972,15026.0
2024-07-10 09:30:00,905.02,905.93,897.4,897.4,18345.0,897.876,898.7788,890.3162,890.3162,18345.0
2024-07-10 10:00:00,897.44,901.0,891.53,891.98,9878.0,890.3559,893.8878,884.4925,884.939,9878.0
2024-07-10 10:30:00,891.54,892.99,888.74,890.53,18139.0,884.5024,885.941,881.7245,883.5004,18139.0
2024-07-10 11:00:00,891.39,894.66,890.46,892.68,8794.0,884.3536,887.5978,883.431,885.6334,8794.0
2024-07-10 11:30:00,892.75,893.7,891.35,893.69,6760.0,885.7029,886.6454,884.3139,886.6355,6760.0
2024-07-10 12:00:00,893.86,899.87,893.84,899.87,6215.0,886.8041,892.7667,886.7843,892.7667,6215.0
2024-07-10 12:30:00,899.43,905.65,899.42,904.47,5470.0,892.3302,898.5011,892.3202,897.3304,5470.0
2024-07-10 13:00:00,905.28,908.05,904.28,904.28,3406.0,898.134,900.8821,897.1419,897.1419,3406.0
2024-07-10 13:30:00,901.85,902.28,897.29,898.44,8389.0,894.731,895.1577,890.207,891.348,8389.0
2024-07-10 14:00:00,899.24,900.1,898.4,899.6,4817.0,892.1417,892.9949,891.3083,892.4988,4817.0
2024-07-10 14:30:00,900.16,901.03,899.09,900.32,3823.0,893.0544,893.9175,891.9928,893.2131,3823.0
2024-07-10 15:00:00,900.0,901.31,899.61,900.51,5851.0,892.8957,894.1953,892.5087,893.4016,5851.0
2024-07-10 15:30:00,900.52,904.97,900.52,903.18,27354.0,893.4115,897.8264,893.4115,896.0506,27354.0
2024-07-11 09:30:00,910.19,911.01,903.36,908.63,6827.0,903.0052,903.8187,896.2291,901.4575,6827.0
2024-07-11 10:00:00,909.75,915.78,908.27,913.55,11607.0,902.5687,908.5511,901.1004,906.3387,11607.0
2024-07-11 10:30:00,913.71,917.25,913.71,916.23,6625.0,906.4974,910.0095,906.4974,908.9975,6625.0
2024-07-11 11:00:00,915.95,919.41,915.82,916.81,3624.0,908.7197,912.1524,908.5908,909.573,3624.0
2024-07-11 11:30:00,917.04,917.97,913.94,914.96,6718.0,909.8011,910.7238,906.7256,907.7376,6718.0
2024-07-11 12:00:00,914.41,914.41,910.42,911.99,5292.0,907.1919,907.1919,903.2334,904.791,5292.0
2024-07-11 12:30:00,911.13,911.54,906.97,908.3,3136.0,903.9378,904.3446,899.8106,901.1301,3136.0
2024-07-11 13:00:00,908.14,910.54,907.71,909.31,3745.0,900.9714,903.3525,900.5448,902.1322,3745.0
2024-07-11 13:30:00,909.13,909.96,907.07,909.79,6927.0,901.9536,902.777,899.9098,902.6084,6927.0
2024-07-11 14:00:00,910.53,911.12,907.23,907.97,1925.0,903.3425,903.9279,900.0686,900.8027,1925.0
2024-07-11 14:30:00,908.58,910.32,907.27,907.65,5682.0,901.4079,903.1342,900.1083,900.4853,5682.0
2024-07-11 15:00:00,906.11,906.98,905.29,905.56,5862.0,898.9574,899.8206,898.1439,898.4118,5862.0
2024-07-11 15:30:00,905.5,905.98,902.98,903.55,17324.0,898.3522,898.8284,895.8521,896.4176,17324.0
2024-07-12 09:30:00,922.01,929.31,911.8,927.15,19214.0,914.7319,921.9743,904.6025,919.8313,19214.0
2024-07-12 10:00:00,926.81,932.17,925.07,930.34,17182.0,919.494,924.8117,917.7678,922.9962,17182.0
2024-07-12 10:30:00,931.65,933.92,930.65,932.47,8815.0,924.2958,926.5479,923.3037,925.1093,8815.0
2024-07-12 11:00:00,932.48,933.49,930.9,931.53,4844.0,925.1193,926.1213,923.5517,924.1768,4844.0
2024-07-12 11:30:00,931.49,932.08,925.01,926.65,11316.0,924.1371,924.7224,917.7082,919.3353,11316.0
2024-07-12 12:00:00,925.86,926.12,922.23,922.54,7579.0,918.5515,918.8095,914.9502,915.2577,7579.0
2024-07-12 12:30:00,922.41,922.41,918.66,919.98,4917.0,915.1288,915.1288,911.4084,912.7179,4917.0
2024-07-12 13:00:00,921.29,922.03,919.24,922.03,5374.0,914.0176,914.7518,911.9838,914.7518,5374.0
2024-07-12 13:30:00,921.19,925.22,920.76,923.6,7971.0,913.9184,917.9166,913.4918,916.3094,7971.0
2024-07-12 14:00:00,923.18,927.88,922.71,927.24,6269.0,915.8927,920.5556,915.4264,919.9206,6269.0
2024-07-12 14:30:00,926.94,927.0,924.87,925.59,5169.0,919.623,919.6825,917.5693,918.2837,5169.0
2024-07-12 15:00:00,925.01,925.74,924.64,925.57,5313.0,917.7082,918.4325,917.3412,918.2638,5313.0
2024-07-12 15:30:00,925.4,926.22,918.28,919.63,23633.0,918.0952,918.9087,911.0314,912.3707,23633.0
2024-07-15 09:30:00,921.63,931.09,918.95,931.08,5521.0,914.3549,923.7402,911.6961,923.7303,5521.0
2024-07-15 10:00:00,931.41,933.47,929.99,929.99,4598.0,924.0577,926.1014,922.6489,922.6489,4598.0
2024-07-15 10:30:00,930.19,937.58,930.18,934.97,8129.0,922.8473,930.179,922.8374,927.5896,8129.0
2024-07-15 11:00:00,935.02,938.96,934.25,938.24,4056.0,927.6392,931.5481,926.8753,930.8338,4056.0
2024-07-15 11:30:00,938.14,941.74,937.22,941.72,3653.0,930.7346,934.3062,929.8218,934.2863,3653.0
2024-07-15 12:00:00,941.68,945.51,941.14,943.84,13085.0,934.2466,938.0464,933.7109,936.3896,13085.0
2024-07-15 12:30:00,944.02,944.02,941.25,941.37,3611.0,936.5682,936.5682,933.82,933.9391,3611.0
2024-07-15 13:00:00,940.51,944.19,939.94,944.11,4539.0,933.0859,936.7368,932.5204,936.6575,4539.0
2024-07-15 13:30:00,944.09,944.66,940.62,944.66,7873.0,936.6376,937.2031,933.195,937.2031,7873.0
2024-07-15 14:00:00,943.75,949.88,943.21,949.88,12249.0,936.3003,942.3819,935.7646,942.3819,12249.0
2024-07-15 14:30:00,949.19,949.99,946.87,949.08,5268.0,941.6974,942.491,939.3957,941.5882,5268.0
2024-07-15 15:00:00,948.37,950.93,948.11,949.57,5427.0,940.8838,943.4236,940.6259,942.0744,5427.0
2024-07-15 15:30:00,949.11,949.14,942.57,942.78,34913.0,941.618,941.6478,935.1296,935.338,34913.0
2024-07-16 09:30:00,950.43,973.27,949.04,973.27,26248.0,942.9276,965.5873,941.5485,965.5873,26248.0
2024-07-16 10:00:00,970.9,974.52,968.57,972.51,19087.0,963.236,966.8274,960.9244,964.8333,19087.0
2024-07-16 10:30:00,972.83,974.8,971.68,972.7,2616.0,965.1508,967.1052,964.0098,965.0218,2616.0
2024-07-16 11:00:00,972.24,978.51,972.24,977.23,8019.0,964.5654,970.7859,964.5654,969.516,8019.0
2024-07-16 11:30:00,974.89,975.85,971.4,974.98,7180.0,967.1945,968.1469,963.732,967.2838,7180.0
2024-07-16 12:00:00,975.74,977.5,974.13,977.5,7496.0,968.0378,969.7839,966.4405,969.7839,7496.0
2024-07-16 12:30:00,977.5,981.0,977.49,979.71,6873.0,969.7839,973.2563,969.774,971.9764,6873.0
2024-07-16 13:00:00,979.74,981.54,978.63,981.23,7756.0,972.0062,973.792,970.905,973.4844,7756.0
2024-07-16 13:30:00,982.56,984.84,980.83,984.84,7700.0,974.8039,977.0659,973.0876,977.0659,7700.0
2024-07-16 14:00:00,985.01,986.08,983.62,985.28,16486.0,977.2346,978.2962,975.8556,977.5025,16486.0
2024-07-16 14:30:00,983.86,985.35,982.53,983.84,3543.0,976.0937,977.5719,974.7742,976.0738,3543.0
2024-07-16 15:00:00,983.74,986.03,983.74,985.22,5601.0,975.9746,978.2466,975.9746,977.4429,5601.0
2024-07-16 15:30:00,984.76,988.74,983.73,988.69,23698.0,976.9866,980.9352,975.9647,980.8856,23698.0
2024-07-17 09:30:00,983.06,987.2,975.56,986.83,11681.0,975.3,979.4073,967.8592,979.0402,11681.0
2024-07-17 10:00:00,986.39,990.46,983.34,987.24,21675.0,978.6037,982.6416,975.5778,979.447,21675.0
2024-07-17 10:30:00,986.9,987.38,981.72,986.01,22972.0,979.1097,979.5859,973.9706,978.2267,22972.0
2024-07-17 11:00:00,986.18,987.8,983.43,985.07,8977.0,978.3954,980.0026,975.6671,977.2941,8977.0
2024-07-17 11:30:00,985.34,988.39,985.34,987.75,12245.0,977.562,980.5879,977.562,979.953,12245.0
2024-07-17 12:00:00,988.02,989.56,985.38,985.38,10065.0,980.2208,981.7487,977.6017,977.6017,10065.0
2024-07-17 12:30:00,984.93,989.07,983.98,988.27,10168.0,977.1552,981.2626,976.2127,980.4689,10168.0
2024-07-17 13:00:00,987.9,987.9,984.87,985.44,3408.0,980.1018,980.1018,977.0957,977.6612,3408.0
2024-07-17 13:30:00,985.44,985.44,981.82,982.5,5965.0,977.6612,977.6612,974.0698,974.7444,5965.0
2024-07-17 14:00:00,982.33,982.33,978.84,980.68,4769.0,974.5758,974.5758,971.1133,972.9388,4769.0
2024-07-17 14:30:00,981.8,982.0,979.12,979.43,4655.0,974.0499,974.2484,971.3911,971.6987,4655.0
2024-07-17 15:00:00,979.19,980.05,975.13,979.82,10187.0,971.4605,972.3138,967.4326,972.0856,10187.0
2024-07-17 15:30:00,978.92,979.31,973.58,974.97,16952.0,971.1927,971.5796,965.8948,967.2739,16952.0
2024-07-18 09:30:00,968.67,979.66,968.67,979.66,9076.0,961.0236,971.9268,961.0236,971.9268,9076.0
2024-07-18 10:00:00,980.83,982.95,977.85,980.82,7719.0,973.0876,975.1909,970.1311,973.0777,7719.0
2024-07-18 10:30:00,979.97,980.69,971.48,972.17,12547.0,972.2344,972.9487,963.8114,964.496,12547.0
2024-07-18 11:00:00,973.35,973.5,966.64,966.78,5329.0,965.6666,965.8155,959.0096,959.1485,5329.0
2024-07-18 11:30:00,968.25,970.76,965.25,966.78,5115.0,960.6069,963.0971,957.6306,959.1485,5115.0
2024-07-18 12:00:00,966.76,967.63,965.54,965.66,3437.0,959.1287,959.9918,957.9183,958.0374,3437.0
2024-07-18 12:30:00,965.64,968.87,965.3,968.6,2883.0,958.0175,961.222,957.6802,960.9541,2883.0
2024-07-18 13:00:00,968.9,969.74,966.51,966.51,3452.0,961.2518,962.0851,958.8806,958.8806,3452.0
2024-07-18 13:30:00,966.96,968.84,964.65,965.28,3900.0,959.3271,961.1922,957.0353,957.6604,3900.0
2024-07-18 14:00:00,965.23,965.23,959.86,959.86,4156.0,957.6107,957.6107,952.2831,952.2831,4156.0
2024-07-18 14:30:00,960.72,960.86,956.44,957.85,4197.0,953.1363,953.2752,948.8901,950.289,4197.0
2024-07-18 15:00:00,958.43,959.75,956.72,958.74,3046.0,950.8644,952.174,949.1679,951.172,3046.0
2024-07-18 15:30:00,958.49,960.31,955.15,957.54,25739.0,950.9239,952.7296,947.6103,949.9814,25739.0
2024-07-19 09:30:00,963.52,963.52,956.22,958.58,11882.0,955.9142,955.9142,948.6719,951.0132,11882.0
2024-07-19 10:00:00,959.58,962.34,955.95,956.93,1118.0,952.0053,954.7436,948.404,949.3763,1118.0
2024-07-19 10:30:00,956.93,956.93,956.93,956.93,0.0,949.3763,949.3763,949.3763,949.3763,0.0
2024-07-19 11:00:00,953.52,953.52,950.64,951.22,1321.0,945.9932,945.9932,943.1359,943.7113,1321.0
2024-07-19 11:30:00,951.56,953.12,950.57,953.12,2073.0,944.0487,945.5963,943.0665,945.5963,2073.0
2024-07-19 12:00:00,954.38,955.81,954.05,955.52,2429.0,946.8464,948.2651,946.519,947.9774,2429.0
2024-07-19 12:30:00,950.43,951.48,947.96,947.96,900.0,942.9276,943.9693,940.4771,940.4771,900.0
2024-07-19 13:00:00,947.11,947.11,944.67,944.68,709.0,939.6338,939.6338,937.213,937.223,709.0
2024-07-19 13:30:00,944.71,944.8,943.07,944.49,444.0,937.2527,937.342,935.6257,937.0345,444.0
2024-07-19 14:00:00,945.3,946.38,943.54,943.54,1100.0,937.8381,938.9095,936.092,936.092,1100.0
2024-07-19 14:30:00,943.54,943.8,942.54,942.54,700.0,936.092,936.3499,935.0999,935.0999,700.0
2024-07-19 15:00:00,945.25,947.04,945.25,946.07,1832.0,937.7885,939.5643,937.7885,938.602,1832.0
2024-07-19 15:30:00,945.96,946.17,943.33,944.97,7792.0,938.4929,938.7012,935.8836,937.5107,7792.0
2024-07-22 09:30:00,950.53,953.14,947.26,947.26,2820.0,943.0268,945.6162,939.7826,939.7826,2820.0
2024-07-22 10:00:00,940.68,941.56,936.27,938.15,9344.0,933.2545,934.1276,928.8793,930.7445,9344.0
2024-07-22 10:30:00,939.14,942.15,939.14,941.44,3028.0,931.7267,934.7129,931.7267,934.0085,3028.0
2024-07-22 11:00:00,943.36,946.33,943.36,945.85,828.0,935.9134,938.8599,935.9134,938.3837,828.0
2024-07-22 11:30:00,945.28,947.45,945.11,946.07,1104.0,937.8182,939.9711,937.6496,938.602,1104.0
2024-07-22 12:00:00,944.83,945.94,943.5,944.84,4772.0,937.3718,938.473,936.0523,937.3817,4772.0
2024-07-22 12:30:00,945.3,947.24,944.77,947.24,3040.0,937.8381,939.7628,937.3123,939.7628,3040.0
2024-07-22 13:00:00,947.36,948.52,947.06,947.98,2223.0,939.8818,941.0326,939.5842,940.4969,2223.0
2024-07-22 13:30:00,948.87,949.84,948.16,949.6,1101.0,941.3799,942.3422,940.6755,942.1041,1101.0
2024-07-22 14:00:00,951.77,951.77,949.06,949.47,2240.0,944.257,944.257,941.5684,941.9752,2240.0
2024-07-22 14:30:00,950.0,951.08,949.46,949.81,3527.0,942.501,943.5724,941.9652,942.3125,3527.0
2024-07-22 15:00:00,949.71,950.78,948.04,949.03,2983.0,942.2133,943.2748,940.5564,941.5386,2983.0
2024-07-22 15:30:00,948.47,951.54,948.47,951.25,9786.0,940.983,944.0288,940.983,943.7411,9786.0
2024-07-23 09:30:00,951.49,956.97,949.1,955.8,1512.0,943.9792,949.4159,941.6081,948.2552,1512.0
2024-07-23 10:00:00,956.63,956.63,953.6,954.17,962.0,949.0786,949.0786,946.0725,946.638,962.0
2024-07-23 10:30:00,954.63,954.63,949.18,949.78,701.0,947.0944,947.0944,941.6874,942.2827,701.0
2024-07-23 11:00:00,950.44,952.7,949.11,952.62,2964.0,942.9375,945.1797,941.618,945.1003,2964.0
2024-07-23 11:30:00,953.93,957.91,953.93,957.91,1030.0,946.3999,950.3485,946.3999,950.3485,1030.0
2024-07-23 12:00:00,958.73,958.73,956.41,956.41,3189.0,951.1621,951.1621,948.8604,948.8604,3189.0
2024-07-23 12:30:00,953.06,953.06,951.3,951.31,571.0,945.5368,945.5368,943.7907,943.8006,571.0
2024-07-23 13:00:00,951.15,953.57,950.93,952.44,1496.0,943.6419,946.0428,943.4236,944.9217,1496.0
2024-07-23 13:30:00,952.35,953.03,950.81,950.82,1663.0,944.8324,945.507,943.3046,943.3145,1663.0
2024-07-23 14:00:00,951.6,953.1,951.6,953.1,1022.0,944.0883,945.5765,944.0883,945.5765,1022.0
2024-07-23 14:30:00,952.22,954.56,951.73,954.54,1994.0,944.7034,947.025,944.2173,947.0051,1994.0
2024-07-23 15:00:00,953.78,953.78,951.6,952.02,3773.0,946.2511,946.2511,944.0883,944.505,3773.0
2024-07-23 15:30:00,951.64,952.42,950.85,951.12,12074.0,944.128,944.9019,943.3443,943.6121,12074.0
2024-07-24 09:30:00,948.57,950.48,941.84,944.19,5488.0,941.0823,942.9772,934.4054,936.7368,5488.0
2024-07-24 10:00:00,942.86,945.35,942.69,943.7,4131.0,935.4173,937.8877,935.2487,936.2507,4131.0
2024-07-24 10:30:00,945.8,946.87,944.18,946.87,1699.0,938.3341,939.3957,936.7269,939.3957,1699.0
2024-07-24 11:00:00,946.55,946.55,944.18,944.18,2230.0,939.0782,939.0782,936.7269,936.7269,2230.0
2024-07-24 11:30:00,945.05,945.24,943.36,944.65,1337.0,937.59,937.7785,935.9134,937.1932,1337.0
2024-07-24 12:00:00,946.23,947.1,944.23,945.08,4454.0,938.7607,939.6239,936.7765,937.6198,4454.0
2024-07-24 12:30:00,944.92,945.32,944.25,944.87,2318.0,937.4611,937.8579,936.7964,937.4115,2318.0
2024-07-24 13:00:00,944.95,945.21,944.2,945.21,1027.0,937.4908,937.7488,936.7468,937.7488,1027.0
2024-07-24 13:30:00,944.94,945.81,944.61,944.99,2163.0,937.4809,938.344,937.1535,937.5305,2163.0
2024-07-24 14:00:00,944.91,946.55,944.36,945.21,1358.0,937.4511,939.0782,936.9055,937.7488,1358.0
2024-07-24 14:30:00,945.28,945.91,939.94,940.72,7262.0,937.8182,938.4433,932.5204,933.2942,7262.0
2024-07-24 15:00:00,940.0,941.19,938.01,938.01,1500.0,932.5799,933.7605,930.6056,930.6056,1500.0
2024-07-24 15:30:00,939.13,940.07,932.18,932.18,12028.0,931.7168,932.6494,924.8216,924.8216,12028.0
2024-07-25 09:30:00,936.94,950.35,931.37,949.22,3884.0,929.5441,942.8482,924.018,941.7271,3884.0
2024-07-25 10:00:00,945.43,946.02,938.8,946.02,2374.0,937.967,938.5524,931.3894,938.5524,2374.0
2024-07-25 10:30:00,947.0,952.26,943.99,952.26,2382.0,939.5246,944.7431,936.5384,944.7431,2382.0
2024-07-25 11:00:00,953.5,954.55,951.37,953.42,1505.0,945.9733,947.0151,943.8602,945.894,1505.0
2024-07-25 11:30:00,952.77,956.09,952.23,956.09,1500.0,945.2491,948.5429,944.7134,948.5429,1500.0
2024-07-25 12:00:00,957.5,961.33,956.6,960.67,3036.0,949.9418,953.7415,949.0489,953.0867,3036.0
2024-07-25 12:30:00,962.35,962.95,960.36,961.68,1889.0,954.7535,955.3487,952.7792,954.0888,1889.0
2024-07-25 13:00:00,963.07,964.24,961.58,963.42,2185.0,955.4678,956.6286,953.9896,955.815,2185.0
2024-07-25 13:30:00,962.13,962.65,959.87,959.87,2779.0,954.5352,955.0511,952.2931,952.2931,2779.0
2024-07-25 14:00:00,959.51,961.77,958.54,960.01,3825.0,951.9359,954.1781,950.9736,952.432,3825.0
2024-07-25 14:30:00,960.58,960.58,956.07,957.29,2503.0,952.9975,952.9975,948.5231,949.7334,2503.0
2024-07-25 15:00:00,957.78,963.48,957.57,962.66,5344.0,950.2196,955.8746,950.0112,955.061,5344.0
2024-07-25 15:30:00,963.04,963.63,954.12,955.06,18246.0,955.438,956.0234,946.5884,947.521,18246.0
2024-07-26 09:30:00,961.43,975.11,960.12,971.96,3076.0,953.8407,967.4128,952.5411,964.2876,3076.0
2024-07-26 10:00:00,973.89,973.89,968.22,969.69,1938.0,966.2024,966.2024,960.5771,962.0355,1938.0
2024-07-26 10:30:00,969.87,969.87,965.45,967.72,1600.0,962.2141,962.2141,957.829,960.0811,1600.0
2024-07-26 11:00:00,968.03,971.57,967.89,969.02,1010.0,960.3886,963.9007,960.2497,961.3708,1010.0
2024-07-26 11:30:00,971.55,973.18,968.81,972.5,1370.0,963.8809,965.498,961.1625,964.8234,1370.0
2024-07-26 12:00:00,974.7,976.55,972.8,975.32,1322.0,967.006,968.8414,965.121,967.6211,1322.0
2024-07-26 12:30:00,976.13,978.38,976.13,978.13,1420.0,968.4247,970.6569,968.4247,970.4089,1420.0
2024-07-26 13:00:00,977.93,978.03,975.69,978.03,1227.0,970.2105,970.3097,967.9882,970.3097,1227.0
2024-07-26 13:30:00,976.41,976.5,971.53,972.72,890.0,968.7025,968.7918,963.861,965.0416,890.0
2024-07-26 14:00:00,974.01,975.16,972.95,972.95,1020.0,966.3214,967.4624,965.2698,965.2698,1020.0
2024-07-26 14:30:00,972.16,973.32,970.76,970.77,1979.0,964.486,965.6369,963.0971,963.107,1979.0
2024-07-26 15:00:00,970.99,975.95,970.99,975.95,7244.0,963.3253,968.2461,963.3253,968.2461,7244.0
2024-07-26 15:30:00,974.71,975.24,968.19,970.97,17993.0,967.0159,967.5417,960.5474,963.3054,17993.0
2024-07-29 09:30:00,971.15,972.58,969.26,970.54,1920.0,963.484,964.9027,961.6089,962.8788,1920.0
2024-07-29 10:00:00,970.79,972.24,968.23,972.24,1327.0,963.1269,964.5654,960.5871,964.5654,1327.0
2024-07-29 10:30:00,969.74,970.07,967.33,968.53,1855.0,962.0851,962.4125,959.6942,960.8847,1855.0
2024-07-29 11:00:00,969.58,969.58,966.03,968.17,4869.0,961.9264,961.9264,958.4044,960.5275,4869.0
2024-07-29 11:30:00,967.56,967.56,965.33,967.11,2335.0,959.9224,959.9224,957.71,959.4759,2335.0
2024-07-29 12:00:00,970.04,970.22,969.27,970.04,1276.0,962.3828,962.5614,961.6189,962.3828,1276.0
2024-07-29 12:30:00,969.1,969.1,969.03,969.03,400.0,961.4502,961.4502,961.3807,961.3807,400.0
2024-07-29 13:00:00,965.65,967.6,965.39,965.4,1838.0,958.0274,959.962,957.7695,957.7794,1838.0
2024-07-29 13:30:00,965.4,965.4,965.4,965.4,0.0,957.7794,957.7794,957.7794,957.7794,0.0
2024-07-29 14:00:00,965.38,967.14,965.37,967.14,620.0,957.7596,959.5057,957.7496,959.5057,620.0
2024-07-29 14:30:00,965.94,968.4,965.94,968.4,1737.0,958.3151,960.7557,958.3151,960.7557,1737.0
2024-07-29 15:00:00,968.4,971.47,968.4,970.19,6261.0,960.7557,963.8015,960.7557,962.5316,6261.0
2024-07-29 15:30:00,971.05,973.0,966.8,967.82,10535.0,963.3848,965.3194,959.1684,960.1803,10535.0
2024-07-30 09:30:00,967.64,972.55,963.19,969.82,2205.0,960.0017,964.873,955.5868,962.1645,2205.0
2024-07-30 10:00:00,968.29,969.09,962.72,964.81,2265.0,960.6466,961.4403,955.1206,957.1941,2265.0
2024-07-30 10:30:00,967.18,969.6,967.18,968.88,717.0,959.5454,961.9462,959.5454,961.2319,717.0
2024-07-30 11:00:00,968.0,968.0,965.2,965.27,1470.0,960.3589,960.3589,957.581,957.6504,1470.0
2024-07-30 11:30:00,964.69,964.69,960.77,962.53,1309.0,957.075,957.075,953.186,954.9321,1309.0
2024-07-30 12:00:00,963.04,963.04,961.41,961.41,200.0,955.438,955.438,953.8209,953.8209,200.0
2024-07-30 12:30:00,962.95,965.14,962.78,963.87,1924.0,955.3487,957.5215,955.1801,956.2615,1924.0
2024-07-30 13:00:00,965.77,967.88,965.77,967.35,830.0,958.1465,960.2398,958.1465,959.714,830.0
2024-07-30 13:30:00,970.11,970.11,968.46,970.01,300.0,962.4522,962.4522,960.8152,962.353,300.0
2024-07-30 14:00:00,968.72,969.32,966.57,967.84,2272.0,961.0732,961.6685,958.9402,960.2001,2272.0
2024-07-30 14:30:00,967.61,970.11,965.66,966.88,1684.0,959.972,962.4522,958.0374,959.2477,1684.0
2024-07-30 15:00:00,966.38,968.09,965.57,968.09,2116.0,958.7517,960.4482,957.9481,960.4482,2116.0
2024-07-30 15:30:00,967.52,972.21,965.95,966.37,19231.0,959.8827,964.5356,958.3251,958.7417,19231.0
2024-07-31 09:30:00,974.7,976.77,969.03,976.77,3510.0,967.006,969.0597,961.3807,969.0597,3510.0
2024-07-31 10:00:00,977.34,984.01,973.19,981.2,9773.0,969.6252,976.2425,965.5079,973.4547,9773.0
2024-07-31 10:30:00,980.72,982.97,977.54,981.11,4486.0,972.9785,975.2107,969.8236,973.3654,4486.0
2024-07-31 11:00:00,980.5,984.57,980.5,984.57,5851.0,972.7602,976.7981,972.7602,976.7981,5851.0
2024-07-31 11:30:00,983.5,983.5,980.63,982.93,3884.0,975.7365,975.7365,972.8892,975.171,3884.0
2024-07-31 12:00:00,982.91,986.15,982.81,983.66,2248.0,975.1512,978.3656,975.052,975.8953,2248.0
2024-07-31 12:30:00,983.67,985.51,983.56,983.79,1733.0,975.9052,977.7307,975.7961,976.0242,1733.0
2024-07-31 13:00:00,983.44,984.26,982.18,983.24,3889.0,975.677,976.4905,974.4269,975.4786,3889.0
2024-07-31 13:30:00,982.99,982.99,977.91,982.94,1696.0,975.2306,975.2306,970.1907,975.1809,1696.0
2024-07-31 14:00:00,980.53,983.34,979.77,982.19,8373.0,972.79,975.5778,972.036,974.4369,8373.0
2024-07-31 14:30:00,982.21,991.89,981.63,991.62,5840.0,974.4567,984.0603,973.8813,983.7924,5840.0
2024-07-31 15:00:00,991.87,991.87,979.78,979.78,7775.0,984.0405,984.0405,972.0459,972.0459,7775.0
2024-07-31 15:30:00,978.37,983.84,974.35,976.84,48121.0,970.647,976.0738,966.6588,969.1291,48121.0
2024-08-01 09:30:00,939.34,986.73,928.05,963.83,18798.0,931.9251,978.941,920.7242,956.2218,18798.0
2024-08-01 10:00:00,959.39,962.48,935.42,939.1,17376.0,951.8168,954.8825,928.0361,931.687,17376.0
2024-08-01 10:30:00,940.7,959.59,940.64,954.73,13844.0,933.2744,952.0153,933.2149,947.1936,13844.0
2024-08-01 11:00:00,953.2,953.2,932.86,936.91,15895.0,945.6757,945.6757,925.4963,929.5143,15895.0
2024-08-01 11:30:00,933.8,939.73,926.4,927.83,14758.0,926.4288,932.312,919.0873,920.506,14758.0
2024-08-01 12:00:00,927.18,932.11,925.48,926.91,5200.0,919.8611,924.7522,918.1745,919.5932,5200.0
2024-08-01 12:30:00,928.35,929.53,922.39,923.03,3561.0,921.0219,922.1926,915.1089,915.7439,3561.0
2024-08-01 13:00:00,925.87,928.94,921.02,922.5,14293.0,918.5614,921.6072,913.7497,915.218,14293.0
2024-08-01 13:30:00,921.83,924.53,919.84,923.57,13166.0,914.5533,917.232,912.579,916.2796,13166.0
2024-08-01 14:00:00,922.32,922.32,916.3,918.32,9296.0,915.0395,915.0395,909.067,911.071,9296.0
2024-08-01 14:30:00,919.13,923.36,917.23,923.36,9887.0,911.8746,916.0713,909.9896,916.0713,9887.0
2024-08-01 15:00:00,923.6,933.63,920.38,933.62,18448.0,916.3094,926.2602,913.1148,926.2503,18448.0
2024-08-01 15:30:00,933.62,945.85,933.5,943.49,39174.0,926.2503,938.3837,926.1312,936.0424,39174.0
2024-08-02 09:30:00,937.65,942.24,930.5,935.97,18143.0,930.2485,934.8022,923.1549,928.5817,18143.0
2024-08-02 10:00:00,935.16,957.3,930.79,953.49,16604.0,927.7781,949.7433,923.4426,945.9634,16604.0
2024-08-02 10:30:00,953.12,953.18,938.01,939.24,15338.0,945.5963,945.6559,930.6056,931.8259,15338.0
2024-08-02 11:00:00,939.0,940.18,928.32,928.32,3353.0,931.5878,932.7585,920.9921,920.9921,3353.0
2024-08-02 11:30:00,929.15,940.75,929.12,940.75,19755.0,921.8156,933.324,921.7858,933.324,19755.0
2024-08-02 12:00:00,938.57,942.3,937.18,942.3,9910.0,931.1612,934.8617,929.7822,934.8617,9910.0
2024-08-02 12:30:00,941.38,941.66,931.3,935.49,10823.0,933.949,934.2268,923.9486,928.1055,10823.0
2024-08-02 13:00:00,934.78,938.99,933.12,937.65,4126.0,927.4011,931.5779,925.7542,930.2485,4126.0
2024-08-02 13:30:00,936.41,939.94,935.25,939.94,2841.0,929.0182,932.5204,927.8674,932.5204,2841.0
2024-08-02 14:00:00,939.28,940.76,936.4,940.76,3206.0,931.8656,933.3339,929.0083,933.3339,3206.0
2024-08-02 14:30:00,940.0,942.91,939.84,942.51,1505.0,932.5799,935.4669,932.4212,935.0701,1505.0
2024-08-02 15:00:00,943.9,946.54,941.82,946.54,7705.0,936.4491,939.0683,934.3855,939.0683,7705.0
2024-08-02 15:30:00,946.24,953.49,944.39,952.85,21604.0,938.7706,945.9634,936.9353,945.3285,21604.0
2024-08-05 09:30:00,945.18,945.18,924.24,927.87,13016.0,937.719,937.719,916.9443,920.5457,13016.0
2024-08-05 10:00:00,930.55,945.41,930.55,936.74,14651.0,923.2045,937.9472,923.2045,929.3456,14651.0
2024-08-05 10:30:00,936.92,943.81,934.05,941.0,9889.0,929.5242,936.3598,926.6769,933.572,9889.0
2024-08-05 11:00:00,941.06,950.05,940.41,945.25,4346.0,933.6315,942.5506,932.9867,937.7885,4346.0
2024-08-05 11:30:00,945.31,950.18,945.29,950.18,2030.0,937.848,942.6795,937.8281,942.6795,2030.0
2024-08-05 12:00:00,950.19,958.76,950.19,958.76,1611.0,942.6895,951.1918,942.6895,951.1918,1611.0
2024-08-05 12:30:00,957.26,958.38,945.69,947.76,2501.0,949.7037,950.8148,938.225,940.2786,2501.0
2024-08-05 13:00:00,946.71,949.05,943.8,947.44,1177.0,939.2369,941.5585,936.3499,939.9612,1177.0
2024-08-05 13:30:00,949.14,950.52,946.96,947.04,2268.0,941.6478,943.0169,939.485,939.5643,2268.0
2024-08-05 14:00:00,947.13,948.43,944.89,947.03,1524.0,939.6536,940.9434,937.4313,939.5544,1524.0
2024-08-05 14:30:00,947.96,947.96,944.26,944.26,3086.0,940.4771,940.4771,936.8063,936.8063,3086.0
2024-08-05 15:00:00,944.21,946.4,941.77,946.4,3616.0,936.7567,938.9294,934.3359,938.9294,3616.0
2024-08-05 15:30:00,946.5,951.74,943.28,951.27,17717.0,939.0286,944.2272,935.834,943.7609,17717.0
2024-08-06 09:30:00,950.66,961.11,942.8,959.53,3229.0,943.1558,953.5233,935.3578,951.9557,3229.0
2024-08-06 10:00:00,960.0,960.38,954.01,958.43,4374.0,952.422,952.799,946.4793,950.8644,4374.0
2024-08-06 10:30:00,957.93,970.08,957.93,961.48,12276.0,950.3684,962.4225,950.3684,953.8903,12276.0
2024-08-06 11:00:00,961.99,962.83,955.19,955.2,2389.0,954.3963,955.2297,947.65,947.6599,2389.0
2024-08-06 11:30:00,954.35,961.62,953.9,961.62,2873.0,946.8166,954.0292,946.3702,954.0292,2873.0
2024-08-06 12:00:00,961.81,964.44,960.0,960.0,2441.0,954.2177,956.827,952.422,952.422,2441.0
2024-08-06 12:30:00,961.16,967.45,961.16,966.78,6451.0,953.5729,959.8132,953.5729,959.1485,6451.0
2024-08-06 13:00:00,967.42,968.24,966.3,967.18,3882.0,959.7835,960.597,958.6723,959.5454,3882.0
2024-08-06 13:30:00,968.22,971.09,967.4,968.9,4210.0,960.5771,963.4245,959.7636,961.2518,4210.0
2024-08-06 14:00:00,968.41,969.17,965.52,967.92,4089.0,960.7656,961.5196,957.8985,960.2795,4089.0
2024-08-06 14:30:00,967.8,970.0,964.13,964.13,3955.0,960.1605,962.3431,956.5194,956.5194,3955.0
2024-08-06 15:00:00,964.04,966.35,960.97,965.74,11239.0,956.4301,958.7219,953.3844,958.1167,11239.0
2024-08-06 15:30:00,966.0,966.2,950.72,953.11,27677.0,958.3747,958.5731,943.2153,945.5864,27677.0
2024-08-07 09:30:00,962.68,969.75,958.68,964.75,4201.0,955.0809,962.0951,951.1124,957.1345,4201.0
2024-08-07 10:00:00,964.0,966.29,959.82,959.82,8266.0,956.3905,958.6624,952.2435,952.2435,8266.0
2024-08-07 10:30:00,961.26,973.75,961.26,969.25,6781.0,953.6721,966.0635,953.6721,961.599,6781.0
2024-08-07 11:00:00,969.72,971.99,969.24,970.4,1930.0,962.0653,964.3174,961.5891,962.7399,1930.0
2024-08-07 11:30:00,972.02,972.02,965.61,965.75,2171.0,964.3471,964.3471,957.9877,958.1266,2171.0
2024-08-07 12:00:00,965.85,967.8,964.43,966.93,4794.0,958.2259,960.1605,956.8171,959.2973,4794.0
2024-08-07 12:30:00,965.98,966.38,963.26,965.02,3342.0,958.3548,958.7517,955.6563,957.4024,3342.0
2024-08-07 13:00:00,964.77,966.85,961.37,965.86,3856.0,957.1544,959.218,953.7812,958.2358,3856.0
2024-08-07 13:30:00,965.76,966.12,961.16,961.95,6649.0,958.1366,958.4937,953.5729,954.3566,6649.0
2024-08-07 14:00:00,960.92,960.92,950.65,952.33,4826.0,953.3348,953.3348,943.1458,944.8126,4826.0
2024-08-07 14:30:00,951.31,951.31,946.8,948.54,2466.0,943.8006,943.8006,939.3262,941.0525,2466.0
2024-08-07 15:00:00,954.45,955.98,952.97,955.98,3310.0,946.9158,948.4338,945.4475,948.4338,3310.0
2024-08-07 15:30:00,956.43,957.84,949.64,952.11,12409.0,948.8802,950.2791,942.1438,944.5943,12409.0
2024-08-08 09:30:00,959.53,967.97,959.53,967.97,2884.0,951.9557,960.3291,951.9557,960.3291,2884.0
2024-08-08 10:00:00,968.87,971.85,964.82,968.36,2500.0,961.222,964.1785,957.204,960.716,2500.0
2024-08-08 10:30:00,967.57,970.23,966.99,970.23,3056.0,959.9323,962.5713,959.3569,962.5713,3056.0
2024-08-08 11:00:00,970.38,971.89,969.77,971.85,2073.0,962.7201,964.2182,962.1149,964.1785,2073.0
2024-08-08 11:30:00,971.35,971.35,966.58,967.34,1658.0,963.6824,963.6824,958.9501,959.7041,1658.0
2024-08-08 12:00:00,967.89,967.89,966.43,966.43,1272.0,960.2497,960.2497,958.8013,958.8013,1272.0
2024-08-08 12:30:00,967.5,967.51,964.12,966.06,1080.0,959.8628,959.8727,956.5095,958.4342,1080.0
2024-08-08 13:00:00,965.15,966.27,964.82,966.04,1232.0,957.5314,958.6425,957.204,958.4144,1232.0
2024-08-08 13:30:00,967.43,969.04,967.24,967.77,1935.0,959.7934,961.3907,959.6049,960.1307,1935.0
2024-08-08 14:00:00,967.02,971.63,967.02,968.82,3086.0,959.3866,963.9602,959.3866,961.1724,3086.0
2024-08-08 14:30:00,969.02,972.09,968.1,969.23,12699.0,961.3708,964.4166,960.4581,961.5792,12699.0
2024-08-08 15:00:00,970.19,971.44,968.24,968.24,5219.0,962.5316,963.7717,960.597,960.597,5219.0
2024-08-08 15:30:00,969.13,973.71,967.18,972.24,22509.0,961.48,966.0238,959.5454,964.5654,22509.0
2024-08-09 09:30:00,970.0,970.0,963.22,965.14,2564.0,962.3431,962.3431,955.6166,957.5215,2564.0
2024-08-09 10:00:00,965.9,970.86,963.26,968.54,4771.0,958.2755,963.1963,955.6563,960.8946,4771.0
2024-08-09 10:30:00,969.64,976.21,968.34,975.06,2770.0,961.9859,968.5041,960.6962,967.3631,2770.0
2024-08-09 11:00:00,976.13,977.66,976.0,976.0,1212.0,968.4247,969.9426,968.2957,968.2957,1212.0
2024-08-09 11:30:00,977.41,980.91,977.4,978.89,1431.0,969.6946,973.167,969.6847,971.1629,1431.0
2024-08-09 12:00:00,976.65,980.84,974.79,979.04,3339.0,968.9406,973.0975,967.0953,971.3117,3339.0
2024-08-09 12:30:00,978.51,978.97,977.15,978.97,828.0,970.7859,971.2423,969.4367,971.2423,828.0
2024-08-09 13:00:00,978.95,979.28,978.02,979.28,976.0,971.2224,971.5498,970.2998,971.5498,976.0
2024-08-09 13:30:00,980.57,981.8,977.75,977.75,1019.0,972.8297,974.0499,970.0319,970.0319,1019.0
2024-08-09 14:00:00,977.25,978.54,975.61,975.88,2460.0,969.5359,970.8157,967.9088,968.1767,2460.0
2024-08-09 14:30:00,975.88,977.82,975.88,976.06,982.0,968.1767,970.1014,968.1767,968.3553,982.0
2024-08-09 15:00:00,977.32,977.6,975.39,976.74,1425.0,969.6053,969.8831,967.6905,969.0299,1425.0
2024-08-09 15:30:00,977.15,980.95,975.0,979.17,11735.0,969.4367,973.2067,967.3036,971.4407,11735.0
2024-08-12 09:30:00,976.11,976.11,964.1,964.1,1550.0,970.4741,970.4741,958.5334,958.5334,1550.0
2024-08-12 10:00:00,965.09,969.22,964.51,968.58,3140.0,959.5177,963.6238,958.941,962.9875,3140.0
2024-08-12 10:30:00,970.02,970.14,968.14,968.55,2023.0,964.4192,964.5385,962.5501,962.9577,2023.0
2024-08-12 11:00:00,966.61,966.61,959.42,961.49,1798.0,961.0289,961.0289,953.8804,955.9385,1798.0
2024-08-12 11:30:00,961.14,963.62,961.14,963.62,730.0,955.5905,958.0562,955.5905,958.0562,730.0
2024-08-12 12:00:00,966.73,967.99,965.96,966.66,1068.0,961.1482,962.4009,960.3827,961.0786,1068.0
2024-08-12 12:30:00,966.64,966.64,964.0,964.0,1389.0,961.0587,961.0587,958.434,958.434,1389.0
2024-08-12 13:00:00,964.53,964.53,960.44,960.44,1199.0,958.9609,958.9609,954.8945,954.8945,1199.0
2024-08-12 13:30:00,961.38,962.45,959.97,959.97,894.0,955.8291,956.8929,954.4272,954.4272,894.0
2024-08-12 14:00:00,959.98,959.98,958.67,959.19,1214.0,954.4372,954.4372,953.1348,953.6518,1214.0
2024-08-12 14:30:00,959.19,963.69,958.55,962.95,2027.0,953.6518,958.1258,953.0154,957.39,2027.0
2024-08-12 15:00:00,962.93,964.51,961.76,963.66,5787.0,957.3702,958.941,956.2069,958.0959,5787.0
2024-08-12 15:30:00,962.89,962.89,957.45,959.35,11203.0,957.3304,957.3304,951.9218,953.8108,11203.0
2024-08-13 09:30:00,962.2,964.18,956.93,956.93,3962.0,956.6444,958.6129,951.4048,951.4048,3962.0
2024-08-13 10:00:00,955.42,955.42,948.1,949.8,4098.0,949.9035,949.9035,942.6258,944.316,4098.0
2024-08-13 10:30:00,946.18,946.18,939.87,941.2,3164.0,940.7169,940.7169,934.4433,935.7656,3164.0
2024-08-13 11:00:00,940.91,945.71,940.91,944.79,6800.0,935.4773,940.2496,935.4773,939.3349,6800.0
2024-08-13 11:30:00,943.31,945.53,943.31,945.3,1315.0,937.8634,940.0706,937.8634,939.842,1315.0
2024-08-13 12:00:00,944.48,952.55,944.48,951.3,4745.0,939.0267,947.0501,939.0267,945.8073,4745.0
2024-08-13 12:30:00,951.98,954.03,951.29,953.13,3041.0,946.4834,948.5215,945.7974,947.6267,3041.0
2024-08-13 13:00:00,954.2,954.2,952.56,952.85,854.0,948.6906,948.6906,947.06,947.3484,854.0
2024-08-13 13:30:00,952.65,954.88,952.65,954.78,2950.0,947.1495,949.3666,947.1495,949.2672,2950.0
2024-08-13 14:00:00,956.04,958.95,956.03,958.93,1200.0,950.5199,953.4131,950.51,953.3933,1200.0
2024-08-13 14:30:00,958.08,959.65,958.07,958.51,3032.0,952.5482,954.1091,952.5382,952.9757,3032.0
2024-08-13 15:00:00,957.68,959.75,957.68,959.4,3256.0,952.1505,954.2085,952.1505,953.8605,3256.0
2024-08-13 15:30:00,959.4,961.44,955.86,961.14,20190.0,953.8605,955.8888,950.341,955.5905,20190.0
2024-08-14 09:30:00,960.67,961.13,950.27,959.67,6986.0,955.1232,955.5806,944.7833,954.129,6986.0
2024-08-14 10:00:00,958.81,958.81,953.5,953.5,6338.0,953.2739,953.2739,947.9946,947.9946,6338.0
2024-08-14 10:30:00,951.48,954.77,950.12,952.11,3095.0,945.9863,949.2573,944.6341,946.6126,3095.0
2024-08-14 11:00:00,952.0,952.76,949.69,949.81,7172.0,946.5033,947.2589,944.2066,944.3259,7172.0
2024-08-14 11:30:00,952.0,953.43,951.09,952.05,2588.0,946.5033,947.925,945.5985,946.553,2588.0
2024-08-14 12:00:00,952.05,952.89,948.51,948.51,1547.0,946.553,947.3881,943.0334,943.0334,1547.0
2024-08-14 12:30:00,948.76,950.23,948.3,950.23,600.0,943.282,944.7435,942.8246,944.7435,600.0
2024-08-14 13:00:00,950.31,951.83,950.3,951.76,2395.0,944.823,946.3342,944.8131,946.2647,2395.0
2024-08-14 13:30:00,950.83,951.12,950.27,950.77,500.0,945.34,945.6283,944.7833,945.2804,500.0
2024-08-14 14:00:00,951.77,952.0,949.69,950.46,1320.0,946.2746,946.5033,944.2066,944.9722,1320.0
2024-08-14 14:30:00,949.51,952.73,949.51,951.05,2620.0,944.0276,947.2291,944.0276,945.5588,2620.0
2024-08-14 15:00:00,951.23,951.81,950.49,951.1,2183.0,945.7377,946.3144,945.002,945.6085,2183.0
2024-08-14 15:30:00,950.54,954.29,948.65,952.0,17337.0,945.0517,948.78,943.1726,946.5033,17337.0
2024-08-15 09:30:00,959.82,964.17,949.99,951.8,13994.0,954.2781,958.603,944.5049,946.3044,13994.0
2024-08-15 10:00:00,951.79,955.88,949.99,954.2,3678.0,946.2945,950.3609,944.5049,948.6906,3678.0
2024-08-15 10:30:00,955.82,955.97,953.71,955.34,5488.0,950.3012,950.4503,948.2034,949.824,5488.0
2024-08-15 11:00:00,955.07,959.7,954.66,959.7,5322.0,949.5555,954.1588,949.1479,954.1588,5322.0
2024-08-15 11:30:00,959.35,960.67,958.84,959.1,4750.0,953.8108,955.1232,953.3038,953.5623,4750.0
2024-08-15 12:00:00,960.14,962.2,960.0,962.2,2831.0,954.5963,956.6444,954.4571,956.6444,2831.0
2024-08-15 12:30:00,962.73,963.28,961.0,962.19,2340.0,957.1713,957.7181,955.4513,956.6344,2340.0
2024-08-15 13:00:00,962.7,965.68,962.7,964.74,3380.0,957.1415,960.1043,957.1415,959.1697,3380.0
2024-08-15 13:30:00,964.74,965.49,964.11,964.11,846.0,959.1697,959.9154,958.5433,958.5433,846.0
2024-08-15 14:00:00,964.41,964.41,961.12,961.21,1634.0,958.8416,958.8416,955.5706,955.6601,1634.0
2024-08-15 14:30:00,961.21,963.09,960.99,963.09,1551.0,955.6601,957.5292,955.4414,957.5292,1551.0
2024-08-15 15:00:00,961.71,961.71,960.07,960.08,814.0,956.1572,956.1572,954.5267,954.5366,814.0
2024-08-15 15:30:00,960.36,960.4,956.29,958.23,7205.0,954.815,954.8548,950.7685,952.6973,7205.0
2024-08-16 09:30:00,958.53,960.26,956.6,959.81,10867.0,952.9956,954.7156,951.0767,954.2682,10867.0
2024-08-16 10:00:00,959.82,962.37,958.06,959.66,1382.0,954.2781,956.8134,952.5283,954.119,1382.0
2024-08-16 10:30:00,959.66,961.47,958.0,961.47,1608.0,954.119,955.9186,952.4686,955.9186,1608.0
2024-08-16 11:00:00,962.68,964.2,962.56,963.93,800.0,957.1216,958.6328,957.0023,958.3644,800.0
2024-08-16 11:30:00,963.93,964.06,963.51,963.84,1089.0,958.3644,958.4936,957.9468,958.2749,1089.0
2024-08-16 12:00:00,964.74,967.17,964.65,966.67,1952.0,959.1697,961.5857,959.0802,961.0886,1952.0
2024-08-16 12:30:00,966.35,967.99,965.68,967.99,1324.0,960.7704,962.4009,960.1043,962.4009,1324.0
2024-08-16 13:00:00,967.75,970.49,966.85,969.48,2707.0,962.1623,964.8865,961.2675,963.8823,2707.0
2024-08-16 13:30:00,969.96,970.34,967.53,969.34,4639.0,964.3596,964.7374,961.9436,963.7431,4639.0
2024-08-16 14:00:00,969.01,969.47,967.86,968.77,3170.0,963.4151,963.8724,962.2717,963.1764,3170.0
2024-08-16 14:30:00,968.36,970.18,967.83,970.18,4856.0,962.7688,964.5783,962.2419,964.5783,4856.0
2024-08-16 15:00:00,969.81,970.04,967.97,967.97,2294.0,964.2104,964.4391,962.3811,962.3811,2294.0
2024-08-16 15:30:00,967.77,968.18,964.65,967.8,22758.0,962.1822,962.5898,959.0802,962.212,22758.0
2024-08-19 09:30:00,965.54,970.03,964.62,964.63,3331.0,959.9651,964.4292,959.0504,959.0603,3331.0
2024-08-19 10:00:00,965.99,966.5,961.72,961.72,800.0,960.4125,960.9195,956.1671,956.1671,800.0
2024-08-19 10:30:00,963.65,966.62,962.37,966.62,1030.0,958.086,961.0389,956.8134,961.0389,1030.0
2024-08-19 11:00:00,965.43,965.9,964.38,964.47,904.0,959.8557,960.323,958.8118,958.9013,904.0
2024-08-19 11:30:00,963.93,964.87,963.04,963.04,500.0,958.3644,959.299,957.4795,957.4795,500.0
2024-08-19 12:00:00,964.04,965.67,963.7,964.38,8145.0,958.4738,960.0943,958.1357,958.8118,8145.0
2024-08-19 12:30:00,964.37,964.37,963.06,964.01,1556.0,958.8018,958.8018,957.4994,958.4439,1556.0
2024-08-19 13:00:00,964.44,964.78,962.94,962.94,603.0,958.8714,959.2095,957.3801,957.3801,603.0
2024-08-19 13:30:00,962.56,964.63,957.47,959.9,15275.0,957.0023,959.0603,951.9417,954.3577,15275.0
2024-08-19 14:00:00,960.02,960.98,953.83,954.34,17435.0,954.477,955.4314,948.3227,948.8298,17435.0
2024-08-19 14:30:00,954.6,958.6,952.79,955.05,22509.0,949.0883,953.0652,947.2887,949.5357,22509.0
2024-08-19 15:00:00,953.88,954.0,951.9,951.9,5055.0,948.3724,948.4917,946.4038,946.4038,5055.0
2024-08-19 15:30:00,951.91,959.26,950.97,958.09,16368.0,946.4138,953.7213,945.4792,952.5581,16368.0
2024-08-20 09:30:00,959.03,963.28,959.03,963.28,1607.0,953.4927,957.7181,953.4927,957.7181,1607.0
2024-08-20 10:00:00,959.65,961.28,958.78,958.78,1018.0,954.1091,955.7297,953.2441,953.2441,1018.0
2024-08-20 10:30:00,959.83,960.27,959.25,959.64,974.0,954.2881,954.7255,953.7114,954.0992,974.0
2024-08-20 11:00:00,959.64,959.64,956.73,957.17,1027.0,954.0992,954.0992,951.206,951.6434,1027.0
2024-08-20 11:30:00,960.89,961.81,960.89,961.81,315.0,955.3419,956.2566,955.3419,956.2566,315.0
2024-08-20 12:00:00,962.87,963.25,961.22,961.22,1423.0,957.3105,957.6883,955.67,955.67,1423.0
2024-08-20 12:30:00,963.28,963.79,963.28,963.79,719.0,957.7181,958.2252,957.7181,958.2252,719.0
2024-08-20 13:00:00,962.38,963.19,962.28,962.75,827.0,956.8233,957.6287,956.7239,957.1912,827.0
2024-08-20 13:30:00,962.75,964.89,961.88,964.89,3436.0,957.1912,959.3188,956.3262,959.3188,3436.0
2024-08-20 14:00:00,962.93,964.34,962.93,964.34,514.0,957.3702,958.772,957.3702,958.772,514.0
2024-08-20 14:30:00,963.66,964.86,963.66,964.2,1612.0,958.0959,959.289,958.0959,958.6328,1612.0
2024-08-20 15:00:00,966.0,966.08,965.3,965.53,1377.0,960.4224,960.502,959.7265,959.9551,1377.0
2024-08-20 15:30:00,965.13,965.68,959.59,962.83,5680.0,959.5575,960.1043,954.0494,957.2707,5680.0
2024-08-21 09:30:00,967.65,969.69,965.59,969.69,3526.0,962.0629,964.0911,960.0148,964.0911,3526.0
2024-08-21 10:00:00,967.51,975.0,967.51,975.0,2819.0,961.9237,969.3705,961.9237,969.3705,2819.0
2024-08-21 10:30:00,975.3,979.07,974.04,975.08,1728.0,969.6687,973.417,968.416,969.45,1728.0
2024-08-21 11:00:00,974.07,976.11,974.06,976.11,1130.0,968.4458,970.4741,968.4359,970.4741,1130.0
2024-08-21 11:30:00,975.16,976.11,972.25,974.0,3423.0,969.5295,970.4741,966.6363,968.3762,3423.0
2024-08-21 12:00:00,973.79,975.71,972.63,974.88,3020.0,968.1675,970.0764,967.0142,969.2512,3020.0
2024-08-21 12:30:00,973.51,975.31,972.96,973.71,16749.0,967.8891,969.6787,967.3422,968.0879,16749.0
2024-08-21 13:00:00,974.5,977.5,974.5,976.92,1369.0,968.8734,971.856,968.8734,971.2794,1369.0
2024-08-21 13:30:00,977.9,980.47,977.15,979.65,2508.0,972.2537,974.8089,971.5081,973.9936,2508.0
2024-08-21 14:00:00,981.5,982.86,980.41,982.78,3036.0,975.8329,977.1851,974.7492,977.1055,3036.0
2024-08-21 14:30:00,982.78,984.31,979.14,981.54,6418.0,977.1055,978.6267,973.4866,975.8727,6418.0
2024-08-21 15:00:00,981.57,981.57,977.55,978.6,6257.0,975.9025,975.9025,971.9057,972.9497,6257.0
2024-08-21 15:30:00,979.59,980.57,976.66,980.24,10555.0,973.934,974.9083,971.0209,974.5802,10555.0
2024-08-22 09:30:00,981.93,983.92,973.01,977.0,8154.0,976.2605,978.239,967.392,971.3589,8154.0
2024-08-22 10:00:00,977.41,978.18,973.76,975.82,2605.0,971.7666,972.5321,968.1376,970.1857,2605.0
2024-08-22 10:30:00,974.8,979.06,974.8,979.0,4425.0,969.1716,973.407,969.1716,973.3474,4425.0
2024-08-22 11:00:00,979.13,979.13,974.96,978.2,3993.0,973.4766,973.4766,969.3307,972.552,3993.0
2024-08-22 11:30:00,978.2,980.01,978.2,980.01,1122.0,972.552,974.3515,972.552,974.3515,1122.0
2024-08-22 12:00:00,981.47,983.92,981.47,983.92,522.0,975.8031,978.239,975.8031,978.239,522.0
2024-08-22 12:30:00,984.92,985.71,980.57,980.57,900.0,979.2332,980.0186,974.9083,974.9083,900.0
2024-08-22 13:00:00,980.54,981.21,979.91,980.11,1389.0,974.8785,975.5446,974.2521,974.451,1389.0
2024-08-22 13:30:00,979.85,980.12,977.39,979.29,1510.0,974.1925,974.4609,971.7467,973.6357,1510.0
2024-08-22 14:00:00,980.24,981.74,980.24,981.43,300.0,974.5802,976.0716,974.5802,975.7633,300.0
2024-08-22 14:30:00,981.03,981.03,978.69,979.39,3910.0,975.3657,975.3657,973.0392,973.7351,3910.0
2024-08-22 15:00:00,979.78,982.15,979.38,979.59,1215.0,974.1229,976.4792,973.7252,973.934,1215.0
2024-08-22 15:30:00,980.3,980.86,975.09,978.06,5480.0,974.6399,975.1966,969.4599,972.4128,5480.0
2024-08-23 09:30:00,981.07,985.41,975.59,976.95,3598.0,975.4054,979.7204,969.9571,971.3092,3598.0
2024-08-23 10:00:00,983.99,985.79,979.99,980.12,3937.0,978.3086,980.0982,974.3317,974.4609,3937.0
2024-08-23 10:30:00,979.25,981.48,976.37,980.18,1702.0,973.5959,975.8131,970.7326,974.5206,1702.0
2024-08-23 11:00:00,981.45,984.84,977.04,980.75,3422.0,975.7832,979.1537,971.3987,975.0873,3422.0
2024-08-23 11:30:00,981.03,984.77,981.03,983.83,1307.0,975.3657,979.0841,975.3657,978.1495,1307.0
2024-08-23 12:00:00,981.2,981.2,976.46,977.6,1906.0,975.5347,975.5347,970.822,971.9555,1906.0
2024-08-23 12:30:00,978.24,979.21,974.7,979.21,955.0,972.5918,973.5562,969.0722,973.5562,955.0
2024-08-23 13:00:00,978.15,979.56,976.72,979.56,1100.0,972.5023,973.9041,971.0805,973.9041,1100.0
2024-08-23 13:30:00,979.31,979.31,976.82,977.79,400.0,973.6556,973.6556,971.18,972.1444,400.0
2024-08-23 14:00:00,976.14,978.39,975.33,976.36,1383.0,970.5039,972.7409,969.6986,970.7226,1383.0
2024-08-23 14:30:00,976.27,979.68,976.27,977.8,1305.0,970.6331,974.0234,970.6331,972.1543,1305.0
2024-08-23 15:00:00,977.15,981.6,977.15,979.31,1118.0,971.5081,975.9324,971.5081,973.6556,1118.0
2024-08-23 15:30:00,982.73,983.24,979.23,982.93,7636.0,977.0558,977.5629,973.576,977.2547,7636.0
2024-08-26 09:30:00,986.0,986.95,982.42,982.73,11396.0,980.307,981.2515,976.7476,977.0558,11396.0
2024-08-26 10:00:00,982.3,983.1,979.78,980.09,4439.0,976.6283,977.4237,974.1229,974.4311,4439.0
2024-08-26 10:30:00,978.13,980.36,974.05,974.71,1737.0,972.4824,974.6995,968.426,969.0821,1737.0
2024-08-26 11:00:00,973.14,973.87,971.73,973.87,303.0,967.5212,968.247,966.1193,968.247,303.0
2024-08-26 11:30:00,971.29,971.64,969.81,969.95,3362.0,965.6819,966.0299,964.2104,964.3496,3362.0
2024-08-26 12:00:00,970.64,971.82,970.64,970.92,860.0,965.0356,966.2088,965.0356,965.314,860.0
2024-08-26 12:30:00,970.46,970.66,970.21,970.21,454.0,964.8567,965.0555,964.6081,964.6081,454.0
2024-08-26 13:00:00,971.72,971.72,967.44,967.44,15569.0,966.1094,966.1094,961.8541,961.8541,15569.0
2024-08-26 13:30:00,966.0,967.99,965.25,967.99,1500.0,960.4224,962.4009,959.6768,962.4009,1500.0
2024-08-26 14:00:00,968.0,969.59,965.58,969.3,9351.0,962.4109,963.9917,960.0049,963.7034,9351.0
2024-08-26 14:30:00,969.38,974.03,969.37,974.03,2018.0,963.7829,968.4061,963.773,968.4061,2018.0
2024-08-26 15:00:00,972.76,972.78,970.26,970.26,900.0,967.1434,967.1633,964.6578,964.6578,900.0
2024-08-26 15:30:00,970.01,974.32,969.16,973.99,11474.0,964.4093,968.6944,963.5642,968.3663,11474.0
2024-08-27 09:30:00,969.72,973.93,965.98,968.96,3442.0,964.121,968.3066,960.4025,963.3653,3442.0
2024-08-27 10:00:00,968.09,969.04,964.39,964.57,3851.0,962.5004,963.4449,958.8217,959.0007,3851.0
2024-08-27 10:30:00,964.57,966.5,962.01,962.55,7780.0,959.0007,960.9195,956.4555,956.9924,7780.0
2024-08-27 11:00:00,962.57,964.8,962.16,963.0,8438.0,957.0122,959.2294,956.6046,957.4398,8438.0
2024-08-27 11:30:00,962.47,963.21,960.79,961.49,19800.0,956.9128,957.6485,955.2425,955.9385,19800.0
2024-08-27 12:00:00,963.3,965.6,963.29,965.6,814.0,957.738,960.0247,957.7281,960.0247,814.0
2024-08-27 12:30:00,965.78,966.44,963.99,965.83,1644.0,960.2037,960.8599,958.424,960.2534,1644.0
2024-08-27 13:00:00,965.3,966.06,965.21,965.21,1221.0,959.7265,960.4821,959.637,959.637,1221.0
2024-08-27 13:30:00,965.77,967.55,965.61,967.55,1839.0,960.1938,961.9635,960.0347,961.9635,1839.0
2024-08-27 14:00:00,967.54,968.93,967.54,968.93,205.0,961.9535,963.3355,961.9535,963.3355,205.0
2024-08-27 14:30:00,968.97,970.97,968.15,970.97,776.0,963.3753,965.3637,962.56,965.3637,776.0
2024-08-27 15:00:00,970.34,970.34,969.44,970.05,300.0,964.7374,964.7374,963.8426,964.449,300.0
2024-08-27 15:30:00,971.93,971.93,967.21,968.15,6624.0,966.3182,966.3182,961.6254,962.56,6624.0
2024-08-28 09:30:00,967.41,972.8,967.41,972.8,3289.0,961.8243,967.1832,961.8243,967.1832,3289.0
2024-08-28 10:00:00,971.21,973.28,971.21,971.44,1637.0,965.6024,967.6604,965.6024,965.831,1637.0
2024-08-28 10:30:00,971.28,973.31,971.28,971.33,1000.0,965.6719,967.6902,965.6719,965.7217,1000.0
2024-08-28 11:00:00,970.72,971.17,969.44,969.44,1417.0,965.1152,965.5626,963.8426,963.8426,1417.0
2024-08-28 11:30:00,969.48,970.4,969.28,970.11,929.0,963.8823,964.797,963.6835,964.5087,929.0
2024-08-28 12:00:00,968.81,968.81,965.79,965.86,800.0,963.2162,963.2162,960.2136,960.2832,800.0
2024-08-28 12:30:00,965.7,966.58,965.7,966.58,1063.0,960.1242,960.9991,960.1242,960.9991,1063.0
2024-08-28 13:00:00,966.38,966.99,964.55,965.1,1622.0,960.8002,961.4067,958.9808,959.5276,1622.0
2024-08-28 13:30:00,966.05,966.05,962.02,962.02,1241.0,960.4721,960.4721,956.4654,956.4654,1241.0
2024-08-28 14:00:00,961.85,962.77,961.2,961.2,987.0,956.2964,957.2111,955.6501,955.6501,987.0
2024-08-28 14:30:00,962.24,964.99,962.23,964.99,1310.0,956.6841,959.4183,956.6742,959.4183,1310.0
2024-08-28 15:00:00,966.05,966.48,963.81,966.48,3684.0,960.4721,960.8997,958.2451,960.8997,3684.0
2024-08-28 15:30:00,967.11,968.98,966.37,968.18,9560.0,961.526,963.3852,960.7903,962.5898,9560.0
2024-08-29 09:30:00,972.01,972.01,964.79,964.79,1929.0,966.3977,966.3977,959.2194,959.2194,1929.0
2024-08-29 10:00:00,964.81,971.58,964.81,971.58,4173.0,959.2393,965.9702,959.2393,965.9702,4173.0
2024-08-29 10:30:00,971.79,976.02,971.68,973.0,1609.0,966.179,970.3846,966.0696,967.382,1609.0
2024-08-29 11:00:00,974.08,975.41,973.32,975.4,2431.0,968.4558,969.7781,967.7002,969.7682,2431.0
2024-08-29 11:30:00,975.21,976.1,973.16,976.1,1399.0,969.5793,970.4641,967.5411,970.4641,1399.0
2024-08-29 12:00:00,976.61,980.44,976.1,980.44,2139.0,970.9712,974.7791,970.4641,974.7791,2139.0
2024-08-29 12:30:00,979.45,980.5,979.44,979.9,1801.0,973.7948,974.8387,973.7848,974.2422,1801.0
2024-08-29 13:00:00,979.1,979.48,977.87,979.48,1300.0,973.4468,973.8246,972.2239,973.8246,1300.0
2024-08-29 13:30:00,979.0,980.64,978.24,979.83,2100.0,973.3474,974.9779,972.5918,974.1726,2100.0
2024-08-29 14:00:00,979.4,980.0,977.3,977.3,1353.0,973.7451,974.3416,971.6572,971.6572,1353.0
2024-08-29 14:30:00,976.0,976.0,972.19,973.04,1198.0,970.3647,970.3647,966.5767,967.4218,1198.0
2024-08-29 15:00:00,973.04,976.04,972.7,976.04,1558.0,967.4218,970.4045,967.0837,970.4045,1558.0
2024-08-29 15:30:00,972.78,972.78,966.56,966.73,9864.0,967.1633,967.1633,960.9792,961.1482,9864.0
2024-08-30 09:30:00,971.44,974.96,967.98,974.96,2118.0,965.831,969.3307,962.391,969.3307,2118.0
2024-08-30 10:00:00,974.5,975.87,972.0,975.87,833.0,968.8734,970.2354,966.3878,970.2354,833.0
2024-08-30 10:30:00,975.87,977.01,974.0,974.0,2265.0,970.2354,971.3689,968.3762,968.3762,2265.0
2024-08-30 11:00:00,972.24,974.81,969.12,969.12,1673.0,966.6264,969.1816,963.5244,963.5244,1673.0
2024-08-30 11:30:00,966.09,969.22,966.09,969.22,1500.0,960.5119,963.6238,960.5119,963.6238,1500.0
2024-08-30 12:00:00,967.87,968.18,967.23,968.12,1136.0,962.2816,962.5898,961.6453,962.5302,1136.0
2024-08-30 12:30:00,967.14,969.62,966.33,969.62,1581.0,961.5559,964.0215,960.7505,964.0215,1581.0
2024-08-30 13:00:00,970.51,971.74,970.51,970.72,878.0,964.9064,966.1293,964.9064,965.1152,878.0
2024-08-30 13:30:00,970.74,970.74,970.74,970.74,100.0,965.1351,965.1351,965.1351,965.1351,100.0
2024-08-30 14:00:00,972.24,975.17,971.32,975.17,1805.0,966.6264,969.5395,965.7117,969.5395,1805.0
2024-08-30 14:30:00,975.8,977.66,975.8,977.14,900.0,970.1658,972.0151,970.1658,971.4981,900.0
2024-08-30 15:00:00,976.75,978.09,976.75,978.09,363.0,971.1104,972.4426,971.1104,972.4426,363.0
2024-08-30 15:30:00,977.33,985.47,977.32,985.44,18557.0,971.687,979.78,971.6771,979.7502,18557.0
2024-09-03 09:30:00,982.65,983.33,967.14,970.88,11451.0,976.9763,977.6524,961.5559,965.2743,11451.0
2024-09-03 10:00:00,969.24,970.7,958.49,960.27,7998.0,963.6437,965.0953,952.9558,954.7255,7998.0
2024-09-03 10:30:00,960.1,961.79,960.1,961.79,704.0,954.5565,956.2367,954.5565,956.2367,704.0
2024-09-03 11:00:00,964.39,970.29,962.28,970.29,3656.0,958.8217,964.6877,956.7239,964.6877,3656.0
2024-09-03 11:30:00,968.21,970.5,968.2,969.86,5650.0,962.6197,964.8965,962.6097,964.2601,5650.0
2024-09-03 12:00:00,970.63,970.63,968.91,970.0,3358.0,965.0257,965.0257,963.3156,964.3993,3358.0
2024-09-03 12:30:00,968.27,968.69,967.4,967.4,893.0,962.6793,963.0969,961.8143,961.8143,893.0
2024-09-03 13:00:00,967.27,967.64,965.69,966.53,6908.0,961.6851,962.053,960.1142,960.9494,6908.0
2024-09-03 13:30:00,963.59,964.87,961.03,961.03,1500.0,958.0263,959.299,955.4811,955.4811,1500.0
2024-09-03 14:00:00,960.05,961.9,959.44,961.28,1876.0,954.5068,956.3461,953.9003,955.7297,1876.0
2024-09-03 14:30:00,960.0,962.02,958.47,958.85,3584.0,954.4571,956.4654,952.9359,953.3137,3584.0
2024-09-03 15:00:00,958.3,958.85,957.09,957.68,3667.0,952.7669,953.3137,951.5639,952.1505,3667.0
2024-09-03 15:30:00,958.4,960.5,954.41,960.5,15471.0,952.8663,954.9542,948.8994,954.9542,15471.0
2024-09-04 09:30:00,958.48,961.49,954.99,957.19,2917.0,952.9459,955.9385,949.476,951.6633,2917.0
2024-09-04 10:00:00,957.19,959.97,952.51,956.0,1613.0,951.6633,954.4272,947.0103,950.4802,1613.0
2024-09-04 10:30:00,956.9,957.32,953.47,954.33,1965.0,951.375,951.7926,947.9648,948.8198,1965.0
2024-09-04 11:00:00,955.82,955.82,948.62,949.1,1696.0,950.3012,950.3012,943.1428,943.62,1696.0
2024-09-04 11:30:00,947.9,949.09,944.87,945.99,3172.0,942.4269,943.6101,939.4144,940.528,3172.0
2024-09-04 12:00:00,948.81,949.56,947.62,949.52,2138.0,943.3317,944.0774,942.1486,944.0376,2138.0
2024-09-04 12:30:00,949.35,949.35,947.29,947.29,881.0,943.8686,943.8686,941.8205,941.8205,881.0
2024-09-04 13:00:00,947.23,947.9,947.22,947.9,439.0,941.7608,942.4269,941.7509,942.4269,439.0
2024-09-04 13:30:00,945.94,948.26,945.91,948.26,1014.0,940.4783,942.7849,940.4484,942.7849,1014.0
2024-09-04 14:00:00,946.6,948.55,946.6,948.55,300.0,941.1344,943.0732,941.1344,943.0732,300.0
2024-09-04 14:30:00,949.16,950.0,947.02,950.0,1963.0,943.6797,944.5148,941.552,944.5148,1963.0
2024-09-04 15:00:00,948.68,952.41,948.68,952.41,3899.0,943.2024,946.9109,943.2024,946.9109,3899.0
2024-09-04 15:30:00,952.4,954.34,950.61,952.22,11003.0,946.901,948.8298,945.1213,946.722,11003.0
2024-09-05 09:30:00,947.54,947.54,937.41,938.54,3824.0,942.069,942.069,931.9975,933.121,3824.0
2024-09-05 10:00:00,940.66,945.38,939.93,941.47,2936.0,935.2287,939.9215,934.503,936.0341,2936.0
2024-09-05 10:30:00,939.83,939.83,934.17,938.99,3380.0,934.4035,934.4035,928.7762,933.5684,3380.0
2024-09-05 11:00:00,936.44,936.75,931.64,933.27,6210.0,931.0331,931.3413,926.2608,927.8814,6210.0
2024-09-05 11:30:00,932.13,934.88,932.13,932.27,6229.0,926.748,929.4821,926.748,926.8872,6229.0
2024-09-05 12:00:00,931.34,931.57,927.18,931.57,14766.0,925.9626,926.1912,921.8266,926.1912,14766.0
2024-09-05 12:30:00,930.16,933.0,929.26,933.0,7329.0,924.7894,927.613,923.8946,927.613,7329.0
2024-09-05 13:00:00,933.0,933.01,929.0,929.0,3994.0,927.613,927.6229,923.6361,923.6361,3994.0
2024-09-05 13:30:00,929.13,933.19,928.8,933.19,912.0,923.7653,927.8019,923.4372,927.8019,912.0
2024-09-05 14:00:00,935.28,936.95,933.6,935.07,2202.0,929.8798,931.5402,928.2095,929.671,2202.0
2024-09-05 14:30:00,936.44,937.66,935.69,935.83,2063.0,931.0331,932.2461,930.2874,930.4266,2063.0
2024-09-05 15:00:00,935.83,936.5,932.96,934.55,2926.0,930.4266,931.0928,927.5732,929.154,2926.0
2024-09-05 15:30:00,937.11,939.16,934.69,939.16,18338.0,931.6992,933.7374,929.2932,933.7374,18338.0
2024-09-06 09:30:00,942.08,957.08,942.08,946.15,3129.0,936.6405,951.5539,936.6405,940.687,3129.0
2024-09-06 10:00:00,947.5,948.41,942.25,944.35,5199.0,942.0293,942.934,936.8096,938.8974,5199.0
2024-09-06 10:30:00,946.44,947.9,944.92,947.75,2827.0,940.9754,942.4269,939.4641,942.2778,2827.0
2024-09-06 11:00:00,948.79,955.17,944.04,944.25,5029.0,943.3118,949.655,938.5892,938.798,5029.0
2024-09-06 11:30:00,947.53,947.53,945.19,946.38,901.0,942.0591,942.0591,939.7326,940.9157,901.0
2024-09-06 12:00:00,946.38,946.75,944.86,944.87,2021.0,940.9157,941.2836,939.4045,939.4144,2021.0
2024-09-06 12:30:00,946.22,948.15,946.22,946.71,1116.0,940.7566,942.6755,940.7566,941.2438,1116.0
2024-09-06 13:00:00,948.95,951.53,948.95,950.64,2798.0,943.4709,946.036,943.4709,945.1511,2798.0
2024-09-06 13:30:00,950.74,951.06,950.38,950.88,608.0,945.2505,945.5687,944.8926,945.3897,608.0
2024-09-06 14:00:00,951.31,952.1,950.74,950.74,800.0,945.8173,946.6027,945.2505,945.2505,800.0
2024-09-06 14:30:00,950.66,950.66,949.08,950.13,2039.0,945.171,945.171,943.6001,944.6441,2039.0
2024-09-06 15:00:00,951.7,952.08,949.94,950.69,6038.0,946.205,946.5828,944.4552,945.2008,6038.0
2024-09-06 15:30:00,950.34,950.68,947.0,947.94,10586.0,944.8529,945.1909,941.5321,942.4667,10586.0
2024-09-09 09:30:00,955.0,968.1,955.0,967.2,5613.0,949.4859,962.5103,949.4859,961.6155,5613.0
2024-09-09 10:00:00,967.66,976.63,967.66,971.87,3155.0,962.0728,970.9911,962.0728,966.2585,3155.0
2024-09-09 10:30:00,971.17,973.73,970.0,973.57,2123.0,965.5626,968.1078,964.3993,967.9487,2123.0
2024-09-09 11:00:00,975.16,975.16,969.78,971.79,1462.0,969.5295,969.5295,964.1806,966.179,1462.0
2024-09-09 11:30:00,973.0,975.55,972.0,975.48,3671.0,967.382,969.9173,966.3878,969.8477,3671.0
2024-09-09 12:00:00,975.37,976.93,973.85,975.4,2945.0,969.7383,971.2893,968.2271,969.7682,2945.0
2024-09-09 12:30:00,974.42,975.11,973.65,974.56,1496.0,968.7938,969.4798,968.0283,968.933,1496.0
2024-09-09 13:00:00,975.57,976.99,975.57,976.5,717.0,969.9372,971.349,969.9372,970.8618,717.0
2024-09-09 13:30:00,975.91,975.91,972.79,974.4,3007.0,970.2752,970.2752,967.1732,968.7739,3007.0
2024-09-09 14:00:00,974.77,974.77,971.54,973.19,2568.0,969.1418,969.1418,965.9304,967.5709,2568.0
2024-09-09 14:30:00,972.75,975.12,971.93,972.45,5013.0,967.1335,969.4898,966.3182,966.8352,5013.0
2024-09-09 15:00:00,971.31,972.85,969.14,971.36,5131.0,965.7018,967.2329,963.5443,965.7515,5131.0
2024-09-09 15:30:00,972.0,974.51,970.5,971.94,17398.0,966.3878,968.8833,964.8965,966.3281,17398.0
2024-09-10 09:30:00,976.9,979.16,975.0,976.81,3699.0,971.2595,973.5064,969.3705,971.17,3699.0
2024-09-10 10:00:00,975.0,977.87,969.76,973.85,1490.0,969.3705,972.2239,964.1607,968.2271,1490.0
2024-09-10 10:30:00,977.59,977.59,975.74,975.74,300.0,971.9455,971.9455,970.1062,970.1062,300.0
2024-09-10 11:00:00,976.84,978.05,975.38,975.49,3023.0,971.1998,972.4029,969.7483,969.8576,3023.0
2024-09-10 11:30:00,975.05,976.24,967.57,967.57,1995.0,969.4202,970.6033,961.9834,961.9834,1995.0
2024-09-10 12:00:00,967.0,968.92,967.0,967.25,2916.0,961.4167,963.3256,961.4167,961.6652,2916.0
2024-09-10 12:30:00,967.65,971.49,967.54,970.64,3333.0,962.0629,965.8807,961.9535,965.0356,3333.0
2024-09-10 13:00:00,971.05,972.84,969.55,972.77,3054.0,965.4433,967.2229,963.9519,967.1533,3054.0
2024-09-10 13:30:00,972.77,974.41,971.87,971.87,3364.0,967.1533,968.7839,966.2585,966.2585,3364.0
2024-09-10 14:00:00,972.91,974.65,972.91,974.65,1600.0,967.2925,969.0225,967.2925,969.0225,1600.0
2024-09-10 14:30:00,974.84,975.26,973.33,973.33,2240.0,969.2114,969.629,967.7101,967.7101,2240.0
2024-09-10 15:00:00,973.5,975.02,972.36,975.01,2247.0,967.8791,969.3904,966.7457,969.3804,2247.0
2024-09-10 15:30:00,974.76,978.0,971.7,976.71,12411.0,969.1319,972.3531,966.0895,971.0706,12411.0
2024-09-11 09:30:00,977.26,977.26,962.99,963.37,2124.0,971.6174,971.6174,957.4298,957.8076,2124.0
2024-09-11 10:00:00,963.18,964.79,960.16,960.17,6291.0,957.6187,959.2194,954.6162,954.6261,6291.0
2024-09-11 10:30:00,959.75,961.4,957.45,961.4,2822.0,954.2085,955.849,951.9218,955.849,2822.0
2024-09-11 11:00:00,959.68,966.34,959.67,966.34,6951.0,954.1389,960.7605,954.129,960.7605,6951.0
2024-09-11 11:30:00,964.81,972.1,964.81,967.96,4253.0,959.2393,966.4872,959.2393,962.3711,4253.0
2024-09-11 12:00:00,974.43,975.94,972.2,975.03,1518.0,968.8038,970.305,966.5866,969.4003,1518.0
2024-09-11 12:30:00,976.24,976.53,974.44,976.3,2638.0,970.6033,970.8916,968.8137,970.663,2638.0
2024-09-11 13:00:00,976.17,979.38,976.16,977.8,4602.0,970.5337,973.7252,970.5238,972.1543,4602.0
2024-09-11 13:30:00,978.03,985.21,978.03,982.45,2331.0,972.383,979.5215,972.383,976.7775,2331.0
2024-09-11 14:00:00,981.18,983.79,980.38,983.79,900.0,975.5148,978.1097,974.7194,978.1097,900.0
2024-09-11 14:30:00,983.93,987.24,983.45,985.21,1695.0,978.2489,981.5398,977.7717,979.5215,1695.0
2024-09-11 15:00:00,985.5,989.39,984.49,988.98,3217.0,979.8098,983.6774,978.8057,983.2697,3217.0
2024-09-11 15:30:00,989.51,990.04,984.25,987.46,13224.0,983.7967,984.3236,978.5671,981.7585,13224.0
2024-09-12 09:30:00,988.6,988.6,985.48,986.5,1309.0,982.8919,982.8919,979.79,980.8041,1309.0
2024-09-12 10:00:00,979.88,986.73,979.88,985.83,1948.0,974.2223,981.0327,974.2223,980.1379,1948.0
2024-09-12 10:30:00,987.77,987.77,984.39,985.44,3815.0,982.0667,982.0667,978.7063,979.7502,3815.0
2024-09-12 11:00:00,986.49,987.15,985.11,985.23,2051.0,980.7941,981.4503,979.4221,979.5414,2051.0
2024-09-12 11:30:00,985.52,987.05,985.52,985.99,1100.0,979.8297,981.3509,979.8297,980.297,1100.0
2024-09-12 12:00:00,988.4,988.86,987.58,988.76,1235.0,982.6931,983.1504,981.8778,983.051,1235.0
2024-09-12 12:30:00,988.47,988.47,985.67,987.72,1267.0,982.7627,982.7627,979.9789,982.017,1267.0
2024-09-12 13:00:00,990.71,992.09,990.71,992.09,1427.0,984.9898,986.3618,984.9898,986.3618,1427.0
2024-09-12 13:30:00,992.0,993.96,991.03,993.96,603.0,986.2723,988.221,985.3079,988.221,603.0
2024-09-12 14:00:00,994.24,994.24,991.07,991.07,892.0,988.4994,988.4994,985.3477,985.3477,892.0
2024-09-12 14:30:00,991.69,992.1,989.79,989.79,962.0,985.9641,986.3717,984.0751,984.0751,962.0
2024-09-12 15:00:00,991.99,994.65,991.99,994.65,423.0,986.2624,988.907,986.2624,988.907,423.0
2024-09-12 15:30:00,994.66,998.35,994.15,996.24,15782.0,988.917,992.5856,988.4099,990.4878,15782.0
2024-09-13 09:30:00,996.9,997.5,993.39,995.23,7724.0,991.144,991.7406,987.6543,989.4837,7724.0
2024-09-13 10:00:00,993.16,996.23,989.09,995.08,7451.0,987.4256,990.4779,983.3791,989.3345,7451.0
2024-09-13 10:30:00,995.39,998.15,993.4,998.15,8033.0,989.6427,992.3868,987.6642,992.3868,8033.0
2024-09-13 11:00:00,997.01,997.44,995.0,996.84,2799.0,991.2534,991.6809,989.255,991.0844,2799.0
2024-09-13 11:30:00,995.25,1002.55,995.24,999.16,8118.0,989.5035,996.7614,989.4936,993.391,8118.0
2024-09-13 12:00:00,1000.89,1001.14,998.82,998.96,1710.0,995.111,995.3595,993.0529,993.1921,1710.0
2024-09-13 12:30:00,998.97,1000.67,998.69,1000.46,1546.0,993.2021,994.8923,992.9237,994.6835,1546.0
2024-09-13 13:00:00,999.88,1002.23,998.98,1002.14,1030.0,994.1068,996.4432,993.212,996.3538,1030.0
2024-09-13 13:30:00,1003.04,1003.25,997.79,997.79,12770.0,997.2486,997.4574,992.0289,992.0289,12770.0
2024-09-13 14:00:00,997.7,997.7,997.17,997.17,671.0,991.9394,991.9394,991.4125,991.4125,671.0
2024-09-13 14:30:00,997.69,997.69,993.62,993.62,1264.0,991.9295,991.9295,987.883,987.883,1264.0
2024-09-13 15:00:00,993.72,993.72,991.05,991.1,1237.0,987.9824,987.9824,985.3278,985.3775,1237.0
2024-09-13 15:30:00,993.81,995.47,992.99,993.52,4662.0,988.0719,989.7223,987.2566,987.7835,4662.0
2024-09-16 09:30:00,1001.95,1006.22,994.07,999.48,9101.0,996.1649,1000.4102,988.3304,993.7091,9101.0
2024-09-16 10:00:00,1000.27,1004.11,999.22,999.92,5584.0,994.4946,998.3124,993.4506,994.1466,5584.0
2024-09-16 10:30:00,998.36,1003.7,998.36,1002.08,2702.0,992.5956,997.9048,992.5956,996.2941,2702.0
2024-09-16 11:00:00,1001.96,1002.35,997.06,998.7,3354.0,996.1748,996.5626,991.3031,992.9336,3354.0
2024-09-16 11:30:00,999.85,1002.6,998.09,1002.41,5762.0,994.077,996.8111,992.3271,996.6222,5762.0
2024-09-16 12:00:00,1002.21,1002.78,1000.11,1002.78,2010.0,996.4234,996.9901,994.3355,996.9901,2010.0
2024-09-16 12:30:00,1003.72,1005.09,1003.09,1003.1,3522.0,997.9246,999.2867,997.2983,997.3082,3522.0
2024-09-16 13:00:00,1002.67,1003.8,1001.0,1003.8,1571.0,996.8807,998.0042,995.2203,998.0042,1571.0
2024-09-16 13:30:00,1003.24,1003.41,1001.68,1002.51,1920.0,997.4474,997.6164,995.8964,996.7216,1920.0
2024-09-16 14:00:00,1001.05,1001.73,1000.67,1000.77,836.0,995.2701,995.9461,994.8923,994.9917,836.0
2024-09-16 14:30:00,1000.77,1001.69,999.86,1001.69,2066.0,994.9917,995.9064,994.0869,995.9064,2066.0
2024-09-16 15:00:00,1000.64,1007.15,1000.64,1006.06,9049.0,994.8624,1001.3348,994.8624,1000.2511,9049.0
2024-09-16 15:30:00,1006.48,1009.1,1005.03,1007.69,9397.0,1000.6687,1003.2736,999.2271,1001.8717,9397.0
2024-09-17 09:30:00,1013.48,1015.71,1010.57,1013.49,2665.0,1007.6283,1009.8454,1004.7351,1007.6382,2665.0
2024-09-17 10:00:00,1014.98,1023.12,1014.98,1022.49,3310.0,1009.1196,1017.2126,1009.1196,1016.5863,3310.0
2024-09-17 10:30:00,1021.67,1021.83,1016.81,1018.35,2030.0,1015.771,1015.9301,1010.9391,1012.4702,2030.0
2024-09-17 11:00:00,1018.35,1020.98,1016.19,1016.2,4840.0,1012.4702,1015.085,1010.3226,1010.3326,4840.0
2024-09-17 11:30:00,1017.75,1018.25,1014.8,1016.99,6649.0,1011.8736,1012.3707,1008.9407,1011.118,6649.0
2024-09-17 12:00:00,1017.04,1017.98,1014.41,1015.91,14375.0,1011.1677,1012.1023,1008.5529,1010.0443,14375.0
2024-09-17 12:30:00,1015.26,1016.77,1012.0,1013.55,7041.0,1009.398,1010.8993,1006.1568,1007.6979,7041.0
2024-09-17 13:00:00,1013.43,1018.31,1013.42,1018.31,312.0,1007.5786,1012.4304,1007.5686,1012.4304,312.0
2024-09-17 13:30:00,1017.57,1018.35,1014.5,1016.09,1791.0,1011.6947,1012.4702,1008.6424,1010.2232,1791.0
2024-09-17 14:00:00,1017.35,1017.35,1016.75,1016.78,400.0,1011.4759,1011.4759,1010.8794,1010.9092,400.0
2024-09-17 14:30:00,1016.65,1017.82,1015.26,1017.28,2179.0,1010.78,1011.9432,1009.398,1011.4063,2179.0
2024-09-17 15:00:00,1017.87,1018.6,1014.71,1017.21,7611.0,1011.9929,1012.7187,1008.8512,1011.3368,7611.0
2024-09-17 15:30:00,1015.96,1016.77,1012.98,1013.92,8269.0,1010.094,1010.8993,1007.1312,1008.0657,8269.0
2024-09-18 09:30:00,1016.6,1017.57,1012.33,1012.33,2870.0,1010.7303,1011.6947,1006.4849,1006.4849,2870.0
2024-09-18 10:00:00,1014.16,1019.1,1012.05,1019.1,2694.0,1008.3044,1013.2158,1006.2065,1013.2158,2694.0
2024-09-18 10:30:00,1017.63,1018.5,1013.91,1013.91,1400.0,1011.7543,1012.6193,1008.0558,1008.0558,1400.0
2024-09-18 11:00:00,1016.56,1017.69,1015.21,1015.21,1014.0,1010.6905,1011.814,1009.3483,1009.3483,1014.0
2024-09-18 11:30:00,1016.62,1018.96,1014.66,1018.96,3982.0,1010.7502,1013.0766,1008.8015,1013.0766,3982.0
2024-09-18 12:00:00,1017.63,1018.33,1016.28,1018.33,1029.0,1011.7543,1012.4503,1010.4121,1012.4503,1029.0
2024-09-18 12:30:00,1016.85,1017.17,1014.94,1014.94,874.0,1010.9788,1011.297,1009.0799,1009.0799,874.0
2024-09-18 13:00:00,1014.99,1017.03,1014.99,1016.08,792.0,1009.1296,1011.1578,1009.1296,1010.2133,792.0
2024-09-18 13:30:00,1019.65,1019.65,1016.26,1016.26,432.0,1013.7627,1013.7627,1010.3922,1010.3922,432.0
2024-09-18 14:00:00,1020.0,1028.17,1020.0,1023.07,976.0,1014.1106,1022.2335,1014.1106,1017.1629,976.0
2024-09-18 14:30:00,1026.46,1026.92,1021.77,1025.46,3057.0,1020.5333,1020.9907,1015.8704,1019.5391,3057.0
2024-09-18 15:00:00,1022.9,1028.61,1019.94,1019.95,2364.0,1016.9939,1022.6709,1014.051,1014.0609,2364.0
2024-09-18 15:30:00,1018.64,1020.4,1009.29,1013.06,5728.0,1012.7585,1014.5083,1003.4625,1007.2107,5728.0
2024-09-19 09:30:00,1034.11,1034.11,1022.38,1031.49,5895.0,1028.1392,1028.1392,1016.4769,1025.5343,5895.0
2024-09-19 10:00:00,1029.17,1030.78,1026.21,1030.49,3438.0,1023.2277,1024.8284,1020.2848,1024.5401,3438.0
2024-09-19 10:30:00,1031.08,1031.08,1025.14,1026.32,1395.0,1025.1267,1025.1267,1019.221,1020.3942,1395.0
2024-09-19 11:00:00,1026.42,1029.5,1026.42,1029.27,969.0,1020.4936,1023.5558,1020.4936,1023.3271,969.0
2024-09-19 11:30:00,1028.34,1028.34,1024.89,1026.19,2312.0,1022.4025,1022.4025,1018.9724,1020.2649,2312.0
2024-09-19 12:00:00,1026.96,1030.99,1026.96,1030.78,2408.0,1021.0305,1025.0372,1021.0305,1024.8284,2408.0
2024-09-19 12:30:00,1031.31,1032.39,1028.64,1028.64,1329.0,1025.3553,1026.4291,1022.7008,1022.7008,1329.0
2024-09-19 13:00:00,1028.88,1029.97,1027.13,1027.46,1865.0,1022.9394,1024.0231,1021.1995,1021.5276,1865.0
2024-09-19 13:30:00,1027.46,1029.06,1027.46,1028.05,800.0,1021.5276,1023.1183,1021.5276,1022.1142,800.0
2024-09-19 14:00:00,1025.87,1025.87,1023.89,1025.58,1187.0,1019.9468,1019.9468,1017.9782,1019.6584,1187.0
2024-09-19 14:30:00,1026.42,1027.8,1025.61,1026.17,1333.0,1020.4936,1021.8656,1019.6883,1020.245,1333.0
2024-09-19 15:00:00,1028.32,1030.87,1028.32,1029.79,1205.0,1022.3826,1024.9179,1022.3826,1023.8441,1205.0
2024-09-19 15:30:00,1030.42,1031.84,1028.61,1029.01,8962.0,1024.4705,1025.8823,1022.6709,1023.0686,8962.0
2024-09-20 09:30:00,1025.22,1026.92,1019.8,1026.43,33609.0,1019.3005,1020.9907,1013.9118,1020.5035,33609.0
2024-09-20 10:00:00,1026.43,1030.0,1024.2,1030.0,2030.0,1020.5035,1024.0529,1018.2864,1024.0529,2030.0
2024-09-20 10:30:00,1030.67,1032.65,1030.67,1032.65,735.0,1024.719,1026.6876,1024.719,1026.6876,735.0
2024-09-20 11:00:00,1031.56,1032.31,1029.82,1031.18,1749.0,1025.6039,1026.3496,1023.8739,1025.2261,1749.0
2024-09-20 11:30:00,1029.99,1034.06,1028.52,1032.85,4835.0,1024.043,1028.0895,1022.5815,1026.8864,4835.0
2024-09-20 12:00:00,1032.43,1034.19,1032.43,1032.58,400.0,1026.4689,1028.2187,1026.4689,1026.618,400.0
2024-09-20 12:30:00,1032.4,1034.6,1032.4,1033.89,1131.0,1026.439,1028.6263,1026.439,1027.9204,1131.0
2024-09-20 13:00:00,1033.63,1037.23,1032.78,1037.23,4016.0,1027.6619,1031.2412,1026.8169,1031.2412,4016.0
2024-09-20 13:30:00,1036.59,1036.59,1032.83,1032.84,2223.0,1030.6049,1030.6049,1026.8666,1026.8765,2223.0
2024-09-20 14:00:00,1033.99,1033.99,1029.68,1029.68,1100.0,1028.0199,1028.0199,1023.7348,1023.7348,1100.0
2024-09-20 14:30:00,1029.58,1031.65,1029.52,1031.65,800.0,1023.6353,1025.6934,1023.5757,1025.6934,800.0
2024-09-20 15:00:00,1030.32,1031.12,1028.47,1029.97,6119.0,1024.3711,1025.1664,1022.5317,1024.0231,6119.0
2024-09-20 15:30:00,1029.96,1032.34,1027.33,1032.3,13087.0,1024.0131,1026.3794,1021.3983,1026.3396,13087.0
2024-09-23 09:30:00,1037.47,1046.72,1032.75,1037.3,7605.0,1031.4798,1040.6764,1026.787,1031.3108,7605.0
2024-09-23 10:00:00,1038.74,1039.35,1035.29,1035.29,2577.0,1032.7424,1033.3489,1029.3124,1029.3124,2577.0
2024-09-23 10:30:00,1037.22,1040.5,1036.21,1037.76,5664.0,1031.2312,1034.4923,1030.227,1031.7681,5664.0
2024-09-23 11:00:00,1037.65,1043.18,1036.23,1040.94,5485.0,1031.6587,1037.1568,1030.2469,1034.9297,5485.0
2024-09-23 11:30:00,1041.18,1045.4,1041.18,1044.2,2430.0,1035.1684,1039.364,1035.1684,1038.1709,2430.0
2024-09-23 12:00:00,1044.08,1046.49,1042.64,1045.62,6859.0,1038.0516,1040.4477,1036.6199,1039.5827,6859.0
2024-09-23 12:30:00,1046.18,1046.18,1042.71,1042.71,1658.0,1040.1395,1040.1395,1036.6895,1036.6895,1658.0
2024-09-23 13:00:00,1042.39,1044.87,1041.77,1044.87,6770.0,1036.3714,1038.837,1035.7549,1038.837,6770.0
2024-09-23 13:30:00,1045.34,1045.34,1041.25,1042.0,1992.0,1039.3043,1039.3043,1035.2379,1035.9836,1992.0
2024-09-23 14:00:00,1042.33,1044.88,1042.06,1044.51,3211.0,1036.3117,1038.847,1036.0433,1038.4791,3211.0
2024-09-23 14:30:00,1044.68,1044.88,1042.91,1043.37,4163.0,1038.6481,1038.847,1036.8884,1037.3457,4163.0
2024-09-23 15:00:00,1044.24,1045.67,1043.26,1045.26,4310.0,1038.2107,1039.6324,1037.2363,1039.2248,4310.0
2024-09-23 15:30:00,1044.54,1045.94,1040.59,1041.36,14433.0,1038.509,1039.9009,1034.5818,1035.3473,14433.0
2024-09-24 09:30:00,1036.89,1043.34,1026.56,1041.27,9615.0,1030.9031,1037.3159,1020.6328,1035.2578,9615.0
2024-09-24 10:00:00,1037.73,1042.33,1036.96,1039.0,5462.0,1031.7383,1036.3117,1030.9727,1033.0009,5462.0
2024-09-24 10:30:00,1039.36,1041.25,1036.4,1040.59,5837.0,1033.3589,1035.2379,1030.416,1034.5818,5837.0
2024-09-24 11:00:00,1040.82,1042.47,1038.78,1039.4,1971.0,1034.8104,1036.4509,1032.7822,1033.3986,1971.0
2024-09-24 11:30:00,1040.0,1041.49,1034.26,1035.92,1577.0,1033.9952,1035.4766,1028.2883,1029.9387,1577.0
2024-09-24 12:00:00,1034.57,1036.34,1034.57,1034.84,1873.0,1028.5965,1030.3563,1028.5965,1028.865,1873.0
2024-09-24 12:30:00,1036.19,1040.81,1036.19,1040.81,1511.0,1030.2072,1034.8005,1030.2072,1034.8005,1511.0
2024-09-24 13:00:00,1041.36,1041.58,1037.55,1039.4,1864.0,1035.3473,1035.566,1031.5593,1033.3986,1864.0
2024-09-24 13:30:00,1038.71,1039.96,1038.36,1039.13,2954.0,1032.7126,1033.9554,1032.3646,1033.1302,2954.0
2024-09-24 14:00:00,1038.44,1039.2,1038.44,1039.2,783.0,1032.4442,1033.1998,1032.4442,1033.1998,783.0
2024-09-24 14:30:00,1039.01,1043.12,1038.7,1043.12,2278.0,1033.0109,1037.0972,1032.7027,1037.0972,2278.0
2024-09-24 15:00:00,1042.27,1042.27,1039.5,1040.85,2393.0,1036.2521,1036.2521,1033.4981,1034.8403,2393.0
2024-09-24 15:30:00,1040.21,1043.32,1039.08,1041.49,12588.0,1034.204,1037.296,1033.0805,1035.4766,12588.0
2024-09-25 09:30:00,1046.3,1048.03,1041.55,1047.98,4423.0,1040.2588,1041.9788,1035.5362,1041.9291,4423.0
2024-09-25 10:00:00,1047.98,1049.02,1043.48,1043.62,2292.0,1041.9291,1042.9631,1037.4551,1037.5943,2292.0
2024-09-25 10:30:00,1042.29,1043.9,1041.32,1042.3,4625.0,1036.2719,1037.8726,1035.3075,1036.2819,4625.0
2024-09-25 11:00:00,1042.75,1044.85,1041.9,1044.26,3341.0,1036.7293,1038.8172,1035.8842,1038.2306,3341.0
2024-09-25 11:30:00,1044.32,1044.32,1041.35,1041.78,1309.0,1038.2902,1038.2902,1035.3374,1035.7649,1309.0
2024-09-25 12:00:00,1041.88,1043.05,1040.8,1040.81,2400.0,1035.8643,1037.0276,1034.7905,1034.8005,2400.0
2024-09-25 12:30:00,1040.97,1042.0,1039.64,1040.73,914.0,1034.9596,1035.9836,1033.6372,1034.721,914.0
2024-09-25 13:00:00,1040.38,1040.41,1039.51,1040.41,1405.0,1034.373,1034.4028,1033.508,1034.4028,1405.0
2024-09-25 13:30:00,1040.06,1041.01,1038.8,1039.81,3867.0,1034.0548,1034.9993,1032.8021,1033.8063,3867.0
2024-09-25 14:00:00,1039.12,1039.51,1037.63,1038.02,11415.0,1033.1202,1033.508,1031.6389,1032.0266,11415.0
2024-09-25 14:30:00,1040.1,1040.11,1037.68,1037.68,1993.0,1034.0946,1034.1045,1031.6886,1031.6886,1993.0
2024-09-25 15:00:00,1038.37,1038.69,1036.67,1038.19,4996.0,1032.3746,1032.6927,1030.6844,1032.1956,4996.0
2024-09-25 15:30:00,1037.61,1038.2,1031.36,1032.18,23267.0,1031.619,1032.2056,1025.4051,1026.2203,23267.0
2024-09-26 09:30:00,1036.84,1042.15,1035.27,1041.0,6155.0,1030.8534,1036.1328,1029.2925,1034.9894,6155.0
2024-09-26 10:00:00,1043.65,1043.65,1038.0,1039.15,10167.0,1037.6241,1037.6241,1032.0067,1033.1501,10167.0
2024-09-26 10:30:00,1040.15,1045.6,1038.95,1044.28,2500.0,1034.1443,1039.5628,1032.9512,1038.2505,2500.0
2024-09-26 11:00:00,1044.75,1047.65,1043.68,1043.68,1786.0,1038.7177,1041.601,1037.6539,1037.6539,1786.0
2024-09-26 11:30:00,1045.13,1047.25,1045.12,1047.0,800.0,1039.0955,1041.2033,1039.0856,1040.9547,800.0
2024-09-26 12:00:00,1047.08,1047.08,1044.84,1046.35,1218.0,1041.0343,1041.0343,1038.8072,1040.3085,1218.0
2024-09-26 12:30:00,1045.14,1045.14,1041.14,1041.14,1600.0,1039.1055,1039.1055,1035.1286,1035.1286,1600.0
2024-09-26 13:00:00,1043.72,1044.95,1041.57,1043.98,1750.0,1037.6937,1038.9166,1035.5561,1037.9522,1750.0
2024-09-26 13:30:00,1045.52,1045.63,1043.55,1044.46,1021.0,1039.4833,1039.5927,1037.5247,1038.4294,1021.0
2024-09-26 14:00:00,1044.14,1046.5,1042.9,1045.48,2431.0,1038.1113,1040.4576,1036.8784,1039.4435,2431.0
2024-09-26 14:30:00,1044.92,1046.1,1044.92,1045.9,1261.0,1038.8868,1040.0599,1038.8868,1039.8611,1261.0
2024-09-26 15:00:00,1046.33,1047.56,1040.33,1040.33,5400.0,1040.2886,1041.5115,1034.3233,1034.3233,5400.0
2024-09-26 15:30:00,1039.67,1045.02,1039.67,1044.04,7712.0,1033.6671,1038.9862,1033.6671,1038.0118,7712.0
2024-09-27 09:30:00,1040.38,1042.83,1038.49,1039.79,2498.0,1034.373,1036.8088,1032.4939,1033.7864,2498.0
2024-09-27 10:00:00,1038.28,1046.27,1038.28,1044.01,7197.0,1032.2851,1040.229,1032.2851,1037.982,7197.0
2024-09-27 10:30:00,1043.99,1044.94,1040.02,1044.26,4380.0,1037.9621,1038.9066,1034.0151,1038.2306,4380.0
2024-09-27 11:00:00,1044.5,1045.18,1043.79,1044.17,1806.0,1038.4692,1039.1453,1037.7633,1038.1411,1806.0
2024-09-27 11:30:00,1044.64,1044.65,1042.03,1043.4,941.0,1038.6084,1038.6183,1036.0134,1037.3755,941.0
2024-09-27 12:00:00,1041.88,1041.88,1037.69,1038.49,601.0,1035.8643,1035.8643,1031.6985,1032.4939,601.0
2024-09-27 12:30:00,1039.02,1039.02,1038.61,1038.61,242.0,1033.0208,1033.0208,1032.6132,1032.6132,242.0
2024-09-27 13:00:00,1037.88,1037.95,1035.72,1035.73,1837.0,1031.8874,1031.957,1029.7399,1029.7498,1837.0
2024-09-27 13:30:00,1035.09,1036.06,1033.75,1034.73,1190.0,1029.1135,1030.0779,1027.7813,1028.7556,1190.0
2024-09-27 14:00:00,1035.01,1036.33,1033.71,1033.71,1300.0,1029.034,1030.3464,1027.7415,1027.7415,1300.0
2024-09-27 14:30:00,1032.31,1037.66,1031.4,1037.66,3689.0,1026.3496,1031.6687,1025.4448,1031.6687,3689.0
2024-09-27 15:00:00,1037.36,1037.36,1035.24,1035.78,1235.0,1031.3704,1031.3704,1029.2627,1029.7995,1235.0
2024-09-27 15:30:00,1036.02,1039.11,1035.56,1035.79,6006.0,1030.0381,1033.1103,1029.5808,1029.8095,6006.0
2024-09-30 09:30:00,1038.86,1038.86,1033.26,1037.18,7161.0,1032.8617,1032.8617,1027.2941,1031.1914,7161.0
2024-09-30 10:00:00,1037.23,1041.05,1037.23,1037.85,1334.0,1031.2412,1035.0391,1031.2412,1031.8576,1334.0
2024-09-30 10:30:00,1038.58,1042.05,1038.43,1042.05,1803.0,1032.5834,1036.0333,1032.4342,1036.0333,1803.0
2024-09-30 11:00:00,1042.27,1044.49,1042.25,1043.3,1300.0,1036.2521,1038.4592,1036.2322,1037.2761,1300.0
2024-09-30 11:30:00,1039.88,1039.89,1037.74,1037.97,853.0,1033.8759,1033.8858,1031.7482,1031.9769,853.0
2024-09-30 12:00:00,1038.44,1038.56,1036.41,1036.41,1794.0,1032.4442,1032.5635,1030.4259,1030.4259,1794.0
2024-09-30 12:30:00,1037.39,1039.55,1036.9,1039.49,944.0,1031.4002,1033.5478,1030.9131,1033.4881,944.0
2024-09-30 13:00:00,1038.22,1039.35,1036.79,1038.64,1216.0,1032.2254,1033.3489,1030.8037,1032.643,1216.0
2024-09-30 13:30:00,1037.88,1039.0,1037.87,1038.01,1108.0,1031.8874,1033.0009,1031.8775,1032.0167,1108.0
2024-09-30 14:00:00,1038.55,1038.55,1030.95,1031.0,4067.0,1032.5535,1032.5535,1024.9974,1025.0471,4067.0
2024-09-30 14:30:00,1036.48,1036.74,1035.7,1035.71,400.0,1030.4955,1030.754,1029.72,1029.7299,400.0
2024-09-30 15:00:00,1034.34,1037.54,1034.34,1036.35,2409.0,1028.3678,1031.5494,1028.3678,1030.3662,2409.0
2024-09-30 15:30:00,1036.83,1039.71,1035.05,1037.97,15257.0,1030.8435,1033.7068,1029.0737,1031.9769,15257.0
2024-10-01 09:30:00,1038.29,1038.29,1031.0,1035.95,3609.0,1032.295,1032.295,1025.0471,1029.9686,3609.0
2024-10-01 10:00:00,1031.0,1035.11,1030.07,1035.11,4302.0,1025.0471,1029.1334,1024.1225,1029.1334,4302.0
2024-10-01 10:30:00,1033.19,1035.65,1032.54,1034.13,2444.0,1027.2245,1029.6703,1026.5782,1028.1591,2444.0
2024-10-01 11:00:00,1034.74,1039.76,1034.44,1038.66,1420.0,1028.7655,1033.7566,1028.4673,1032.6629,1420.0
2024-10-01 11:30:00,1042.56,1043.35,1042.08,1043.35,500.0,1036.5404,1037.3258,1036.0632,1037.3258,500.0
2024-10-01 12:00:00,1043.56,1043.9,1043.29,1043.9,400.0,1037.5346,1037.8726,1037.2662,1037.8726,400.0
2024-10-01 12:30:00,1042.96,1046.75,1041.2,1044.52,2697.0,1036.9381,1040.7062,1035.1882,1038.4891,2697.0
2024-10-01 13:00:00,1042.62,1042.62,1042.62,1042.62,100.0,1036.6,1036.6,1036.6,1036.6,100.0
2024-10-01 13:30:00,1043.66,1043.66,1041.48,1042.01,945.0,1037.634,1037.634,1035.4666,1035.9936,945.0
2024-10-01 14:00:00,1041.74,1043.7,1041.73,1043.64,1400.0,1035.7251,1037.6738,1035.7152,1037.6141,1400.0
2024-10-01 14:30:00,1043.36,1043.37,1042.72,1043.23,1076.0,1037.3358,1037.3457,1036.6995,1037.2065,1076.0
2024-10-01 15:00:00,1042.3,1042.3,1041.39,1042.05,1329.0,1036.2819,1036.2819,1035.3771,1036.0333,1329.0
2024-10-01 15:30:00,1041.46,1042.86,1038.22,1039.66,11911.0,1035.4467,1036.8387,1032.2254,1033.6571,11911.0
2024-10-02 09:30:00,1038.0,1039.98,1038.0,1038.0,2425.0,1032.0067,1033.9753,1032.0067,1032.0067,2425.0
2024-10-02 10:00:00,1041.08,1041.2,1036.44,1038.0,1855.0,1035.0689,1035.1882,1030.4557,1032.0067,1855.0
2024-10-02 10:30:00,1038.39,1038.4,1036.33,1037.95,747.0,1032.3945,1032.4044,1030.3464,1031.957,747.0
2024-10-02 11:00:00,1036.34,1038.21,1035.02,1038.05,1001.0,1030.3563,1032.2155,1029.0439,1032.0564,1001.0
2024-10-02 11:30:00,1038.46,1038.46,1038.45,1038.46,100.0,1032.4641,1032.4641,1032.4541,1032.4641,100.0
2024-10-02 12:00:00,1039.74,1039.74,1038.58,1039.29,1500.0,1033.7367,1033.7367,1032.5834,1033.2893,1500.0
2024-10-02 12:30:00,1038.82,1038.82,1037.45,1037.45,631.0,1032.822,1032.822,1031.4599,1031.4599,631.0
2024-10-02 13:00:00,1036.91,1038.93,1036.91,1038.93,300.0,1030.923,1032.9313,1030.923,1032.9313,300.0
2024-10-02 13:30:00,1038.97,1040.58,1038.45,1040.58,331.0,1032.9711,1034.5718,1032.4541,1034.5718,331.0
2024-10-02 14:00:00,1039.12,1040.79,1038.52,1038.52,2056.0,1033.1202,1034.7806,1032.5237,1032.5237,2056.0
2024-10-02 14:30:00,1040.89,1040.89,1038.6,1038.6,883.0,1034.88,1034.88,1032.6032,1032.6032,883.0
2024-10-02 15:00:00,1038.6,1038.6,1038.6,1038.6,0.0,1032.6032,1032.6032,1032.6032,1032.6032,0.0
2024-10-02 15:30:00,1037.21,1038.95,1035.47,1038.95,3634.0,1031.2213,1032.9512,1029.4913,1032.9512,3634.0
2024-10-03 09:30:00,1037.41,1037.41,1029.44,1033.0,4865.0,1031.4201,1031.4201,1023.4961,1027.0356,4865.0
2024-10-03 10:00:00,1034.61,1034.79,1029.19,1030.38,4186.0,1028.6363,1028.8152,1023.2476,1024.4307,4186.0
2024-10-03 10:30:00,1032.93,1032.94,1030.17,1031.91,400.0,1026.966,1026.9759,1024.2219,1025.9519,400.0
2024-10-03 11:00:00,1026.39,1027.1,1026.39,1027.09,442.0,1020.4637,1021.1696,1020.4637,1021.1597,442.0
2024-10-03 11:30:00,1029.24,1029.24,1028.09,1028.91,400.0,1023.2973,1023.2973,1022.1539,1022.9692,400.0
2024-10-03 12:00:00,1028.91,1028.91,1028.91,1028.91,0.0,1022.9692,1022.9692,1022.9692,1022.9692,0.0
2024-10-03 12:30:00,1026.48,1026.48,1021.43,1023.3,1303.0,1020.5532,1020.5532,1015.5324,1017.3916,1303.0
2024-10-03 13:00:00,1020.95,1024.2,1020.95,1023.04,1210.0,1015.0552,1018.2864,1015.0552,1017.1331,1210.0
2024-10-03 13:30:00,1023.8,1027.72,1023.8,1027.01,6016.0,1017.8887,1021.7861,1017.8887,1021.0802,6016.0
2024-10-03 14:00:00,1027.22,1027.22,1027.22,1027.22,100.0,1021.289,1021.289,1021.289,1021.289,100.0
2024-10-03 14:30:00,1026.57,1026.57,1025.45,1025.45,319.0,1020.6427,1020.6427,1019.5292,1019.5292,319.0
2024-10-03 15:00:00,1025.45,1026.93,1024.15,1026.93,3569.0,1019.5292,1021.0006,1018.2367,1021.0006,3569.0
2024-10-03 15:30:00,1027.02,1030.97,1025.69,1029.22,6569.0,1021.0901,1025.0173,1019.7678,1023.2774,6569.0
2024-10-04 09:30:00,1037.49,1037.49,1029.48,1029.48,1173.0,1031.4997,1031.4997,1023.5359,1023.5359,1173.0
2024-10-04 10:00:00,1029.79,1034.5,1024.99,1024.99,927.0,1023.8441,1028.5269,1019.0718,1019.0718,927.0
2024-10-04 10:30:00,1027.72,1029.18,1023.08,1026.52,1377.0,1021.7861,1023.2376,1017.1729,1020.593,1377.0
2024-10-04 11:00:00,1028.51,1028.65,1024.97,1024.98,1883.0,1022.5715,1022.7107,1019.0519,1019.0619,1883.0
2024-10-04 11:30:00,1030.94,1032.11,1030.94,1031.22,882.0,1024.9875,1026.1507,1024.9875,1025.2659,882.0
2024-10-04 12:00:00,1031.55,1032.35,1027.82,1028.47,1300.0,1025.594,1026.3893,1021.8855,1022.5317,1300.0
2024-10-04 12:30:00,1026.85,1030.6,1026.64,1030.6,796.0,1020.9211,1024.6494,1020.7123,1024.6494,796.0
2024-10-04 13:00:00,1030.6,1030.6,1030.6,1030.6,0.0,1024.6494,1024.6494,1024.6494,1024.6494,0.0
2024-10-04 13:30:00,1030.35,1032.28,1028.99,1028.99,844.0,1024.4009,1026.3197,1023.0487,1023.0487,844.0
2024-10-04 14:00:00,1028.9,1029.89,1028.9,1029.89,200.0,1022.9593,1023.9435,1022.9593,1023.9435,200.0
2024-10-04 14:30:00,1030.83,1030.83,1029.92,1030.24,840.0,1024.8781,1024.8781,1023.9734,1024.2915,840.0
2024-10-04 15:00:00,1030.37,1031.95,1030.37,1031.95,800.0,1024.4208,1025.9916,1024.4208,1025.9916,800.0
2024-10-04 15:30:00,1031.12,1034.12,1030.86,1032.26,5526.0,1025.1664,1028.1491,1024.9079,1026.2999,5526.0
2024-10-07 09:30:00,1018.59,1028.9,1018.59,1022.94,7678.0,1012.7088,1022.9593,1012.7088,1017.0337,7678.0
2024-10-07 10:00:00,1023.67,1024.7,1022.52,1022.52,1530.0,1017.7595,1018.7835,1016.6161,1016.6161,1530.0
2024-10-07 10:30:00,1021.01,1026.75,1020.55,1024.0,23568.0,1015.1148,1020.8217,1014.6575,1018.0875,23568.0
2024-10-07 11:00:00,1022.56,1029.55,1022.55,1028.66,10526.0,1016.6559,1023.6055,1016.6459,1022.7206,10526.0
2024-10-07 11:30:00,1028.51,1028.51,1025.53,1025.54,20102.0,1022.5715,1022.5715,1019.6087,1019.6187,20102.0
2024-10-07 12:00:00,1024.79,1024.79,1023.31,1024.4,1239.0,1018.873,1018.873,1017.4015,1018.4852,1239.0
2024-10-07 12:30:00,1023.93,1023.93,1021.51,1021.51,2270.0,1018.018,1018.018,1015.6119,1015.6119,2270.0
2024-10-07 13:00:00,1021.86,1021.86,1020.45,1021.13,658.0,1015.9599,1015.9599,1014.558,1015.2341,658.0
2024-10-07 13:30:00,1021.34,1022.57,1021.34,1022.57,1206.0,1015.4429,1016.6658,1015.4429,1016.6658,1206.0
2024-10-07 14:00:00,1025.57,1025.57,1024.15,1024.23,679.0,1019.6485,1019.6485,1018.2367,1018.3162,679.0
2024-10-07 14:30:00,1023.97,1023.97,1020.68,1021.27,2146.0,1018.0577,1018.0577,1014.7867,1015.3733,2146.0
2024-10-07 15:00:00,1024.23,1024.23,1022.7,1023.28,600.0,1018.3162,1018.3162,1016.7951,1017.3717,600.0
2024-10-07 15:30:00,1023.59,1025.11,1021.79,1023.33,8126.0,1017.6799,1019.1911,1015.8903,1017.4214,8126.0
2024-10-08 09:30:00,1029.94,1029.94,1026.56,1027.92,1872.0,1023.9933,1023.9933,1020.6328,1021.9849,1872.0
2024-10-08 10:00:00,1029.0,1029.0,1024.3,1026.0,1671.0,1023.0587,1023.0587,1018.3858,1020.076,1671.0
2024-10-08 10:30:00,1026.41,1030.32,1025.0,1027.63,3350.0,1020.4836,1024.3711,1019.0818,1021.6966,3350.0
2024-10-08 11:00:00,1025.93,1025.94,1025.93,1025.93,258.0,1020.0064,1020.0163,1020.0064,1020.0064,258.0
2024-10-08 11:30:00,1028.89,1028.89,1028.89,1028.89,100.0,1022.9493,1022.9493,1022.9493,1022.9493,100.0
2024-10-08 12:00:00,1027.0,1029.35,1027.0,1027.88,1340.0,1021.0702,1023.4067,1021.0702,1021.9451,1340.0
2024-10-08 12:30:00,1028.37,1028.57,1028.36,1028.56,384.0,1022.4323,1022.6312,1022.4224,1022.6212,384.0
2024-10-08 13:00:00,1028.28,1029.06,1025.03,1025.04,1549.0,1022.3428,1023.1183,1019.1116,1019.1215,1549.0
2024-10-08 13:30:00,1025.78,1025.95,1024.99,1024.99,1628.0,1019.8573,1020.0263,1019.0718,1019.0718,1628.0
2024-10-08 14:00:00,1024.99,1024.99,1024.99,1024.99,0.0,1019.0718,1019.0718,1019.0718,1019.0718,0.0
2024-10-08 14:30:00,1026.29,1026.79,1025.65,1026.79,639.0,1020.3643,1020.8614,1019.728,1020.8614,639.0
2024-10-08 15:00:00,1027.96,1029.13,1027.96,1029.13,300.0,1022.0247,1023.1879,1022.0247,1023.1879,300.0
2024-10-08 15:30:00,1029.07,1031.1,1028.52,1029.14,7308.0,1023.1283,1025.1466,1022.5815,1023.1979,7308.0
2024-10-09 09:30:00,1025.52,1035.38,1025.52,1035.38,2369.0,1019.5988,1029.4018,1019.5988,1029.4018,2369.0
2024-10-09 10:00:00,1035.49,1036.91,1027.34,1028.4,4548.0,1029.5112,1030.923,1021.4083,1022.4621,4548.0
2024-10-09 10:30:00,1027.76,1030.19,1027.41,1027.85,1908.0,1021.8258,1024.2418,1021.4779,1021.9153,1908.0
2024-10-09 11:00:00,1027.85,1027.94,1024.33,1025.65,5014.0,1021.9153,1022.0048,1018.4156,1019.728,5014.0
2024-10-09 11:30:00,1025.65,1028.33,1025.65,1026.0,3323.0,1019.728,1022.3925,1019.728,1020.076,3323.0
2024-10-09 12:00:00,1026.95,1027.98,1026.0,1027.98,2251.0,1021.0205,1022.0446,1020.076,1022.0446,2251.0
2024-10-09 12:30:00,1026.59,1026.59,1024.22,1024.53,3948.0,1020.6626,1020.6626,1018.3063,1018.6145,3948.0
2024-10-09 13:00:00,1024.53,1027.17,1024.53,1026.05,2060.0,1018.6145,1021.2392,1018.6145,1020.1257,2060.0
2024-10-09 13:30:00,1026.14,1027.17,1025.02,1026.02,4474.0,1020.2152,1021.2392,1019.1017,1020.0959,4474.0
2024-10-09 14:00:00,1025.51,1027.32,1024.98,1027.32,4330.0,1019.5888,1021.3884,1019.0619,1021.3884,4330.0
2024-10-09 14:30:00,1026.67,1026.68,1024.56,1025.46,2258.0,1020.7421,1020.7521,1018.6443,1019.5391,2258.0
2024-10-09 15:00:00,1024.57,1028.2,1024.57,1028.19,1301.0,1018.6543,1022.2633,1018.6543,1022.2534,1301.0
2024-10-09 15:30:00,1027.78,1030.53,1026.88,1029.46,19731.0,1021.8457,1024.5798,1020.9509,1023.516,19731.0
2024-10-10 09:30:00,1025.52,1028.35,1023.35,1027.05,9050.0,1019.5988,1022.4124,1017.4413,1021.1199,9050.0
2024-10-10 10:00:00,1026.51,1030.67,1025.37,1027.77,10900.0,1020.5831,1024.719,1019.4496,1021.8358,10900.0
2024-10-10 10:30:00,1029.0,1032.74,1029.0,1032.74,918.0,1023.0587,1026.7771,1023.0587,1026.7771,918.0
2024-10-10 11:00:00,1033.82,1036.93,1033.81,1036.29,1056.0,1027.8508,1030.9429,1027.8409,1030.3066,1056.0
2024-10-10 11:30:00,1035.85,1037.39,1034.26,1034.27,1598.0,1029.8691,1031.4002,1028.2883,1028.2983,1598.0
2024-10-10 12:00:00,1033.77,1034.3,1033.23,1033.23,725.0,1027.8011,1028.3281,1027.2643,1027.2643,725.0
2024-10-10 12:30:00,1030.96,1031.36,1030.84,1030.85,500.0,1025.0074,1025.4051,1024.8881,1024.898,500.0
2024-10-10 13:00:00,1029.59,1030.81,1028.23,1030.81,1396.0,1023.6453,1024.8582,1022.2931,1024.8582,1396.0
2024-10-10 13:30:00,1030.37,1030.37,1026.0,1026.0,1169.0,1024.4208,1024.4208,1020.076,1020.076,1169.0
2024-10-10 14:00:00,1028.38,1028.92,1027.72,1027.72,645.0,1022.4423,1022.9791,1021.7861,1021.7861,645.0
2024-10-10 14:30:00,1026.69,1026.7,1025.83,1025.84,1223.0,1020.762,1020.772,1019.907,1019.9169,1223.0
2024-10-10 15:00:00,1025.69,1026.01,1024.74,1025.24,3623.0,1019.7678,1020.0859,1018.8233,1019.3204,3623.0
2024-10-10 15:30:00,1024.87,1026.23,1023.23,1026.23,11493.0,1018.9525,1020.3047,1017.322,1020.3047,11493.0
2024-10-11 09:30:00,1048.1,1066.86,1046.0,1066.86,20140.0,1042.0484,1060.7001,1039.9605,1060.7001,20140.0
2024-10-11 10:00:00,1065.33,1075.37,1065.1,1074.25,10490.0,1059.1789,1069.1609,1058.9502,1068.0474,10490.0
2024-10-11 10:30:00,1076.82,1080.37,1074.0,1080.37,10574.0,1070.6026,1074.1321,1067.7989,1074.1321,10574.0
2024-10-11 11:00:00,1079.94,1081.5,1076.3,1077.76,23035.0,1073.7046,1075.2556,1070.0856,1071.5371,23035.0
2024-10-11 11:30:00,1078.63,1084.24,1076.71,1082.17,16930.0,1072.4021,1077.9797,1070.4932,1075.9217,16930.0
2024-10-11 12:00:00,1083.18,1087.92,1080.94,1081.74,11708.0,1076.9259,1081.6385,1074.6988,1075.4942,11708.0
2024-10-11 12:30:00,1081.83,1085.52,1081.83,1083.88,3127.0,1075.5836,1079.2523,1075.5836,1077.6218,3127.0
2024-10-11 13:00:00,1083.5,1083.5,1081.57,1081.58,1155.0,1077.244,1077.244,1075.3251,1075.3351,1155.0
2024-10-11 13:30:00,1082.0,1083.94,1082.0,1082.88,3686.0,1075.7527,1077.6815,1075.7527,1076.6276,3686.0
2024-10-11 14:00:00,1082.75,1084.56,1082.74,1083.44,2960.0,1076.4983,1078.2979,1076.4884,1077.1843,2960.0
2024-10-11 14:30:00,1083.78,1083.78,1082.58,1083.34,3585.0,1077.5224,1077.5224,1076.3293,1077.0849,3585.0
2024-10-11 15:00:00,1082.94,1088.84,1082.94,1085.41,12606.0,1076.6872,1082.5532,1076.6872,1079.143,12606.0
2024-10-11 15:30:00,1085.41,1087.57,1083.9,1085.59,32330.0,1079.143,1081.2905,1077.6417,1079.3219,32330.0
2024-10-14 09:30:00,1095.89,1095.89,1085.42,1085.42,4254.0,1089.5625,1089.5625,1079.1529,1079.1529,4254.0
2024-10-14 10:00:00,1086.7,1088.28,1086.7,1087.0,800.0,1080.4255,1081.9964,1080.4255,1080.7238,800.0
2024-10-14 10:30:00,1093.83,1095.04,1092.6,1095.04,1310.0,1087.5144,1088.7174,1086.2915,1088.7174,1310.0
2024-10-14 11:00:00,1092.64,1093.71,1091.8,1093.39,3697.0,1086.3312,1087.3951,1085.4961,1087.0769,3697.0
2024-10-14 11:30:00,1093.62,1098.99,1093.61,1098.75,5947.0,1087.3056,1092.6446,1087.2956,1092.406,5947.0
2024-10-14 12:00:00,1099.04,1101.19,1099.04,1101.18,1731.0,1092.6943,1094.8319,1092.6943,1094.8219,1731.0
2024-10-14 12:30:00,1101.18,1101.6,1095.82,1095.94,1875.0,1094.8219,1095.2395,1089.4929,1089.6122,1875.0
2024-10-14 13:00:00,1097.08,1097.1,1096.19,1096.19,1001.0,1090.7456,1090.7655,1089.8607,1089.8607,1001.0
2024-10-14 13:30:00,1095.97,1096.71,1095.97,1096.27,494.0,1089.642,1090.3777,1089.642,1089.9403,494.0
2024-10-14 14:00:00,1098.92,1102.2,1098.15,1101.4,4661.0,1092.575,1095.836,1091.8094,1095.0407,4661.0
2024-10-14 14:30:00,1102.12,1102.59,1101.21,1102.59,4374.0,1095.7565,1096.2238,1094.8517,1096.2238,4374.0
2024-10-14 15:00:00,1102.07,1103.65,1101.35,1102.16,2986.0,1095.7068,1097.2777,1094.9909,1095.7963,2986.0
2024-10-14 15:30:00,1102.46,1102.46,1098.1,1098.94,11256.0,1096.0945,1096.0945,1091.7597,1092.5949,11256.0
2024-10-15 09:30:00,1104.51,1106.01,1093.14,1099.33,11307.0,1098.1327,1099.624,1086.8283,1092.9826,11307.0
2024-10-15 10:00:00,1099.35,1105.08,1098.48,1104.78,7646.0,1093.0025,1098.6994,1092.1375,1098.4011,7646.0
2024-10-15 10:30:00,1103.58,1105.11,1102.19,1102.2,1718.0,1097.2081,1098.7292,1095.8261,1095.836,1718.0
2024-10-15 11:00:00,1101.45,1102.87,1100.55,1101.53,4747.0,1095.0904,1096.5022,1094.1956,1095.1699,4747.0
2024-10-15 11:30:00,1101.35,1102.63,1098.32,1100.45,8870.0,1094.9909,1096.2635,1091.9784,1094.0961,8870.0
2024-10-15 12:00:00,1099.37,1100.58,1096.56,1097.63,4360.0,1093.0224,1094.2254,1090.2286,1091.2924,4360.0
2024-10-15 12:30:00,1097.26,1097.91,1094.89,1096.85,2216.0,1090.9246,1091.5708,1088.5682,1090.5169,2216.0
2024-10-15 13:00:00,1096.45,1097.88,1096.43,1097.03,7996.0,1090.1192,1091.541,1090.0993,1090.6959,7996.0
2024-10-15 13:30:00,1096.68,1098.74,1094.5,1096.03,5355.0,1090.3479,1092.396,1088.1805,1089.7017,5355.0
2024-10-15 14:00:00,1096.68,1096.68,1090.85,1092.2,2057.0,1090.3479,1090.3479,1084.5516,1085.8938,2057.0
2024-10-15 14:30:00,1091.56,1092.84,1090.31,1092.24,2451.0,1085.2575,1086.5301,1084.0147,1085.9335,2451.0
2024-10-15 15:00:00,1092.72,1092.92,1090.05,1090.05,5709.0,1086.4108,1086.6096,1083.7562,1083.7562,5709.0
2024-10-15 15:30:00,1090.04,1090.42,1084.6,1086.32,16207.0,1083.7462,1084.124,1078.3377,1080.0477,16207.0
2024-10-16 09:30:00,1094.2,1109.85,1094.2,1108.76,9417.0,1087.8822,1103.4419,1087.8822,1102.3582,9417.0
2024-10-16 10:00:00,1109.28,1115.63,1108.65,1112.49,10977.0,1102.8752,1109.1885,1102.2488,1106.0666,10977.0
2024-10-16 10:30:00,1112.55,1114.92,1110.53,1112.65,6469.0,1106.1263,1108.4826,1104.1179,1106.2257,6469.0
2024-10-16 11:00:00,1111.38,1111.44,1108.46,1111.44,2438.0,1104.963,1105.0227,1102.0599,1105.0227,2438.0
2024-10-16 11:30:00,1112.78,1113.8,1112.5,1112.68,1382.0,1106.3549,1107.3691,1106.0766,1106.2555,1382.0
2024-10-16 12:00:00,1112.68,1113.91,1112.68,1113.91,2811.0,1106.2555,1107.4784,1106.2555,1107.4784,2811.0
2024-10-16 12:30:00,1113.93,1114.96,1112.4,1112.4,1361.0,1107.4983,1108.5224,1105.9771,1105.9771,1361.0
2024-10-16 13:00:00,1112.7,1112.7,1111.51,1111.93,926.0,1106.2754,1106.2754,1105.0923,1105.5099,926.0
2024-10-16 13:30:00,1111.36,1112.13,1109.5,1112.13,4022.0,1104.9431,1105.7087,1103.0939,1105.7087,4022.0
2024-10-16 14:00:00,1112.41,1112.99,1111.72,1112.99,639.0,1105.9871,1106.5637,1105.3011,1106.5637,639.0
2024-10-16 14:30:00,1112.01,1112.63,1111.7,1112.63,1172.0,1105.5894,1106.2058,1105.2812,1106.2058,1172.0
2024-10-16 15:00:00,1112.27,1112.78,1111.89,1112.78,1438.0,1105.8479,1106.3549,1105.4701,1106.3549,1438.0
2024-10-16 15:30:00,1112.77,1114.38,1111.79,1113.76,10100.0,1106.345,1107.9457,1105.3707,1107.3293,10100.0
2024-10-17 09:30:00,1107.33,1111.37,1103.03,1106.68,5559.0,1100.9364,1104.9531,1096.6612,1100.2902,5559.0
2024-10-17 10:00:00,1111.53,1113.38,1110.45,1111.79,8163.0,1105.1122,1106.9515,1104.0384,1105.3707,8163.0
2024-10-17 10:30:00,1112.41,1114.78,1111.89,1112.29,4640.0,1105.9871,1108.3434,1105.4701,1105.8678,4640.0
2024-10-17 11:00:00,1112.03,1112.03,1110.32,1110.38,332.0,1105.6093,1105.6093,1103.9091,1103.9688,332.0
2024-10-17 11:30:00,1112.05,1113.82,1112.05,1113.82,546.0,1105.6292,1107.3889,1105.6292,1107.3889,546.0
2024-10-17 12:00:00,1114.86,1114.99,1113.07,1114.58,1187.0,1108.4229,1108.5522,1106.6433,1108.1446,1187.0
2024-10-17 12:30:00,1115.68,1116.97,1115.68,1116.97,300.0,1109.2382,1110.5208,1109.2382,1110.5208,300.0
2024-10-17 13:00:00,1117.29,1117.29,1117.29,1117.29,312.0,1110.8389,1110.8389,1110.8389,1110.8389,312.0
2024-10-17 13:30:00,1116.67,1116.67,1115.86,1115.86,335.0,1110.2225,1110.2225,1109.4172,1109.4172,335.0
2024-10-17 14:00:00,1116.15,1116.15,1114.0,1115.15,2900.0,1109.7055,1109.7055,1107.5679,1108.7113,2900.0
2024-10-17 14:30:00,1116.02,1118.82,1115.77,1118.12,630.0,1109.5762,1112.3601,1109.3277,1111.6641,630.0
2024-10-17 15:00:00,1118.36,1119.25,1117.65,1117.65,2337.0,1111.9027,1112.7876,1111.1968,1111.1968,2337.0
2024-10-17 15:30:00,1115.5,1119.96,1114.48,1119.96,4271.0,1109.0592,1113.4935,1108.0451,1113.4935,4271.0
2024-10-18 09:30:00,1124.29,1124.29,1114.28,1120.07,17743.0,1117.7985,1117.7985,1107.8463,1113.6029,17743.0
2024-10-18 10:00:00,1117.7,1123.99,1117.7,1118.25,3785.0,1111.2465,1117.5002,1111.2465,1111.7934,3785.0
2024-10-18 10:30:00,1115.93,1124.1,1115.93,1123.26,2813.0,1109.4868,1117.6096,1109.4868,1116.7744,2813.0
2024-10-18 11:00:00,1122.81,1123.73,1121.35,1123.73,3520.0,1116.327,1117.2417,1114.8755,1117.2417,3520.0
2024-10-18 11:30:00,1123.73,1124.61,1121.27,1121.28,4206.0,1117.2417,1118.1166,1114.7959,1114.8059,4206.0
2024-10-18 12:00:00,1121.05,1123.24,1118.81,1123.24,3419.0,1114.5772,1116.7545,1112.3501,1116.7545,3419.0
2024-10-18 12:30:00,1122.35,1124.83,1121.56,1124.49,2153.0,1115.8697,1118.3354,1115.0842,1117.9973,2153.0
2024-10-18 13:00:00,1124.05,1125.3,1122.91,1122.91,5024.0,1117.5599,1118.8027,1116.4265,1116.4265,5024.0
2024-10-18 13:30:00,1124.87,1124.87,1122.88,1122.88,400.0,1118.3751,1118.3751,1116.3966,1116.3966,400.0
2024-10-18 14:00:00,1121.35,1126.21,1121.35,1126.2,1125.0,1114.8755,1119.7074,1114.8755,1119.6975,1125.0
2024-10-18 14:30:00,1126.0,1127.53,1124.76,1127.53,3468.0,1119.4986,1121.0198,1118.2658,1121.0198,3468.0
2024-10-18 15:00:00,1126.41,1127.43,1125.27,1126.11,3323.0,1119.9062,1120.9204,1118.7728,1119.608,3323.0
2024-10-18 15:30:00,1127.39,1128.52,1123.21,1125.23,14941.0,1120.8806,1122.0041,1116.7247,1118.7331,14941.0
2024-10-21 09:30:00,1129.82,1129.92,1125.65,1128.5,6141.0,1123.2966,1123.396,1119.1506,1121.9842,6141.0
2024-10-21 10:00:00,1128.27,1129.23,1124.51,1125.67,5090.0,1121.7555,1122.71,1118.0172,1119.1705,5090.0
2024-10-21 10:30:00,1124.66,1124.89,1119.82,1119.82,1459.0,1118.1663,1118.395,1113.3543,1113.3543,1459.0
2024-10-21 11:00:00,1118.7,1118.7,1111.04,1113.83,7208.0,1112.2408,1112.2408,1104.625,1107.3989,7208.0
2024-10-21 11:30:00,1113.53,1116.78,1113.23,1116.23,1760.0,1107.1006,1110.3318,1106.8023,1109.785,1760.0
2024-10-21 12:00:00,1115.52,1117.56,1115.52,1117.56,1300.0,1109.0791,1111.1073,1109.0791,1111.1073,1300.0
2024-10-21 12:30:00,1118.57,1121.5,1118.57,1121.5,2264.0,1112.1115,1115.0246,1112.1115,1115.0246,2264.0
2024-10-21 13:00:00,1121.41,1122.51,1120.37,1121.36,3003.0,1114.9351,1116.0288,1113.9011,1114.8854,3003.0
2024-10-21 13:30:00,1121.35,1122.91,1120.91,1122.91,1057.0,1114.8755,1116.4265,1114.438,1116.4265,1057.0
2024-10-21 14:00:00,1121.95,1122.27,1121.0,1121.03,1132.0,1115.472,1115.7901,1114.5275,1114.5573,1132.0
2024-10-21 14:30:00,1120.72,1121.5,1120.66,1121.5,1504.0,1114.2491,1115.0246,1114.1894,1115.0246,1504.0
2024-10-21 15:00:00,1121.23,1121.68,1119.41,1119.41,2800.0,1114.7562,1115.2036,1112.9467,1112.9467,2800.0
2024-10-21 15:30:00,1119.09,1121.32,1118.26,1120.66,14573.0,1112.6285,1114.8456,1111.8033,1114.1894,14573.0
2024-10-22 09:30:00,1118.85,1118.85,1107.01,1107.87,2999.0,1112.3899,1112.3899,1100.6183,1101.4733,2999.0
2024-10-22 10:00:00,1105.3,1107.06,1097.87,1097.87,3438.0,1098.9181,1100.668,1091.531,1091.531,3438.0
2024-10-22 10:30:00,1094.78,1098.25,1093.55,1098.25,1550.0,1088.4589,1091.9088,1087.236,1091.9088,1550.0
2024-10-22 11:00:00,1098.86,1099.23,1097.81,1098.55,808.0,1092.5153,1092.8832,1091.4714,1092.2071,808.0
2024-10-22 11:30:00,1100.6,1102.19,1099.56,1101.12,2720.0,1094.2453,1095.8261,1093.2113,1094.7623,2720.0
2024-10-22 12:00:00,1100.75,1101.3,1100.37,1101.3,2799.0,1094.3944,1094.9412,1094.0166,1094.9412,2799.0
2024-10-22 12:30:00,1103.45,1104.67,1103.44,1104.67,900.0,1097.0788,1098.2918,1097.0689,1098.2918,900.0
2024-10-22 13:00:00,1104.81,1104.81,1101.22,1102.32,1475.0,1098.431,1098.431,1094.8617,1095.9553,1475.0
2024-10-22 13:30:00,1102.32,1104.7,1101.98,1104.7,1819.0,1095.9553,1098.3216,1095.6173,1098.3216,1819.0
2024-10-22 14:00:00,1104.9,1104.9,1104.7,1104.71,200.0,1098.5204,1098.5204,1098.3216,1098.3315,200.0
2024-10-22 14:30:00,1105.08,1105.59,1103.64,1103.82,1812.0,1098.6994,1099.2065,1097.2677,1097.4467,1812.0
2024-10-22 15:00:00,1103.58,1103.97,1102.49,1103.97,1732.0,1097.2081,1097.5958,1096.1244,1097.5958,1732.0
2024-10-22 15:30:00,1104.16,1104.29,1097.44,1099.21,6914.0,1097.7847,1097.914,1091.1035,1092.8633,6914.0
2024-10-23 09:30:00,1091.38,1097.16,1091.38,1096.3,1293.0,1085.0785,1090.8251,1085.0785,1089.9701,1293.0
2024-10-23 10:00:00,1096.3,1096.97,1093.16,1096.65,2503.0,1089.9701,1090.6362,1086.8482,1090.3181,2503.0
2024-10-23 10:30:00,1095.32,1097.73,1094.85,1094.85,824.0,1088.9958,1091.3918,1088.5285,1088.5285,824.0
2024-10-23 11:00:00,1091.65,1091.66,1089.62,1089.62,450.0,1085.3469,1085.3569,1083.3287,1083.3287,450.0
2024-10-23 11:30:00,1089.23,1092.37,1089.23,1092.37,1800.0,1082.9409,1086.0628,1082.9409,1086.0628,1800.0
2024-10-23 12:00:00,1091.01,1091.01,1089.06,1090.55,806.0,1084.7106,1084.7106,1082.7719,1084.2533,806.0
2024-10-23 12:30:00,1092.1,1092.82,1091.37,1091.37,300.0,1085.7943,1086.5102,1085.0686,1085.0686,300.0
2024-10-23 13:00:00,1089.9,1090.16,1088.99,1090.16,700.0,1083.607,1083.8655,1082.7023,1083.8655,700.0
2024-10-23 13:30:00,1088.01,1089.63,1088.01,1089.14,1274.0,1081.728,1083.3386,1081.728,1082.8514,1274.0
2024-10-23 14:00:00,1089.65,1089.66,1085.68,1085.68,600.0,1083.3585,1083.3684,1079.4114,1079.4114,600.0
2024-10-23 14:30:00,1088.85,1091.04,1088.71,1090.4,900.0,1082.5631,1084.7405,1082.4239,1084.1042,900.0
2024-10-23 15:00:00,1090.44,1091.34,1089.49,1091.31,945.0,1084.1439,1085.0387,1083.1994,1085.0089,945.0
2024-10-23 15:30:00,1090.74,1093.59,1090.74,1092.23,2480.0,1084.4422,1087.2757,1084.4422,1085.9236,2480.0
2024-10-24 09:30:00,1090.48,1090.48,1085.07,1087.65,3232.0,1084.1837,1084.1837,1078.8049,1081.37,3232.0
2024-10-24 10:00:00,1090.53,1092.23,1088.5,1090.36,2708.0,1084.2334,1085.9236,1082.2151,1084.0644,2708.0
2024-10-24 10:30:00,1090.57,1092.58,1088.26,1089.03,1068.0,1084.2732,1086.2716,1081.9765,1082.7421,1068.0
2024-10-24 11:00:00,1088.0,1088.56,1087.31,1087.57,800.0,1081.718,1082.2748,1081.032,1081.2905,800.0
2024-10-24 11:30:00,1087.55,1089.45,1087.55,1089.45,206.0,1081.2706,1083.1596,1081.2706,1083.1596,206.0
2024-10-24 12:00:00,1088.25,1088.25,1086.87,1087.77,500.0,1081.9666,1081.9666,1080.5945,1081.4893,500.0
2024-10-24 12:30:00,1088.99,1089.07,1088.67,1088.67,300.0,1082.7023,1082.7818,1082.3842,1082.3842,300.0
2024-10-24 13:00:00,1092.25,1092.25,1092.25,1092.25,100.0,1085.9435,1085.9435,1085.9435,1085.9435,100.0
2024-10-24 13:30:00,1092.56,1093.04,1091.43,1091.63,1024.0,1086.2517,1086.7289,1085.1282,1085.3271,1024.0
2024-10-24 14:00:00,1089.66,1089.66,1089.66,1089.66,129.0,1083.3684,1083.3684,1083.3684,1083.3684,129.0
2024-10-24 14:30:00,1087.2,1088.08,1085.69,1086.0,1080.0,1080.9226,1081.7976,1079.4214,1079.7296,1080.0
2024-10-24 15:00:00,1086.12,1086.53,1084.56,1084.56,450.0,1079.8489,1080.2565,1078.2979,1078.2979,450.0
2024-10-24 15:30:00,1086.04,1086.12,1081.47,1082.08,12411.0,1079.7693,1079.8489,1075.2257,1075.8322,12411.0
2024-10-25 09:30:00,1083.27,1091.58,1083.27,1090.51,3824.0,1077.0153,1085.2773,1077.0153,1084.2135,3824.0
2024-10-25 10:00:00,1090.53,1098.72,1090.53,1097.53,2200.0,1084.2334,1092.3761,1084.2334,1091.193,2200.0
2024-10-25 10:30:00,1097.35,1097.35,1088.24,1088.24,2086.0,1091.014,1091.014,1081.9566,1081.9566,2086.0
2024-10-25 11:00:00,1087.71,1087.71,1084.55,1085.01,2529.0,1081.4297,1081.4297,1078.2879,1078.7453,2529.0
2024-10-25 11:30:00,1085.63,1087.7,1085.49,1087.67,1401.0,1079.3617,1081.4198,1079.2225,1081.3899,1401.0
2024-10-25 12:00:00,1087.79,1088.48,1086.07,1088.48,1065.0,1081.5092,1082.1952,1079.7992,1082.1952,1065.0
2024-10-25 12:30:00,1088.71,1088.71,1087.26,1087.85,745.0,1082.4239,1082.4239,1080.9823,1081.5689,745.0
2024-10-25 13:00:00,1088.19,1088.19,1085.13,1086.14,1331.0,1081.9069,1081.9069,1078.8646,1079.8688,1331.0
2024-10-25 13:30:00,1086.51,1090.9,1085.23,1088.97,9813.0,1080.2366,1084.6013,1078.964,1082.6824,9813.0
2024-10-25 14:00:00,1086.63,1087.95,1086.57,1087.95,503.0,1080.3559,1081.6683,1080.2963,1081.6683,503.0
2024-10-25 14:30:00,1087.7,1092.75,1087.7,1092.75,4607.0,1081.4198,1086.4406,1081.4198,1086.4406,4607.0
2024-10-25 15:00:00,1091.69,1093.73,1090.19,1091.27,3876.0,1085.3867,1087.4149,1083.8954,1084.9691,3876.0
2024-10-25 15:30:00,1091.33,1092.57,1090.28,1090.89,11908.0,1085.0288,1086.2616,1083.9849,1084.5913,11908.0
2024-10-28 09:30:00,1101.03,1106.74,1097.56,1102.95,5910.0,1094.6728,1100.3498,1091.2228,1096.5817,5910.0
2024-10-28 10:00:00,1100.82,1101.76,1097.26,1100.87,3066.0,1094.464,1095.3986,1090.9246,1094.5137,3066.0
2024-10-28 10:30:00,1099.04,1099.96,1098.63,1099.96,3245.0,1092.6943,1093.609,1092.2866,1093.609,3245.0
2024-10-28 11:00:00,1099.66,1101.79,1094.42,1096.7,5217.0,1093.3107,1095.4284,1088.101,1090.3678,5217.0
2024-10-28 11:30:00,1096.38,1100.79,1094.83,1100.79,3035.0,1090.0496,1094.4342,1088.5086,1094.4342,3035.0
2024-10-28 12:00:00,1101.91,1103.12,1101.9,1102.87,1758.0,1095.5477,1096.7507,1095.5378,1096.5022,1758.0
2024-10-28 12:30:00,1102.95,1104.05,1101.03,1103.13,1702.0,1096.5817,1097.6753,1094.6728,1096.7607,1702.0
2024-10-28 13:00:00,1104.17,1105.96,1102.06,1102.9,3895.0,1097.7947,1099.5743,1095.6968,1096.532,3895.0
2024-10-28 13:30:00,1104.22,1106.21,1104.22,1104.72,3088.0,1097.8444,1099.8229,1097.8444,1098.3415,3088.0
2024-10-28 14:00:00,1103.78,1103.78,1102.34,1102.34,809.0,1097.4069,1097.4069,1095.9752,1095.9752,809.0
2024-10-28 14:30:00,1103.9,1107.5,1103.9,1106.72,2395.0,1097.5262,1101.1054,1097.5262,1100.3299,2395.0
2024-10-28 15:00:00,1106.47,1107.06,1104.58,1106.78,2353.0,1100.0814,1100.668,1098.2023,1100.3896,2353.0
2024-10-28 15:30:00,1106.41,1106.87,1103.11,1104.76,9352.0,1100.0217,1100.4791,1096.7408,1098.3813,9352.0
2024-10-29 09:30:00,1100.52,1101.33,1095.03,1098.98,6111.0,1094.1657,1094.9711,1088.7074,1092.6346,6111.0
2024-10-29 10:00:00,1099.52,1106.53,1098.54,1103.09,3861.0,1093.1715,1100.141,1092.1972,1096.7209,3861.0
2024-10-29 10:30:00,1104.68,1107.58,1103.7,1105.95,3464.0,1098.3017,1101.185,1097.3274,1099.5644,3464.0
2024-10-29 11:00:00,1105.65,1105.85,1098.01,1099.07,7684.0,1099.2661,1099.465,1091.6702,1092.7241,7684.0
2024-10-29 11:30:00,1099.34,1102.67,1099.34,1102.67,3917.0,1092.9925,1096.3033,1092.9925,1096.3033,3917.0
2024-10-29 12:00:00,1103.34,1103.91,1103.34,1103.53,832.0,1096.9694,1097.5362,1096.9694,1097.1584,832.0
2024-10-29 12:30:00,1103.24,1103.61,1101.62,1101.62,6223.0,1096.87,1097.2379,1095.2594,1095.2594,6223.0
2024-10-29 13:00:00,1102.7,1102.7,1100.32,1100.81,1617.0,1096.3331,1096.3331,1093.9669,1094.4541,1617.0
2024-10-29 13:30:00,1098.79,1101.09,1098.79,1101.09,817.0,1092.4457,1094.7324,1092.4457,1094.7324,817.0
2024-10-29 14:00:00,1101.0,1103.65,1101.0,1102.16,1100.0,1094.643,1097.2777,1094.643,1095.7963,1100.0
2024-10-29 14:30:00,1103.65,1105.32,1103.65,1104.5,1800.0,1097.2777,1098.938,1097.2777,1098.1228,1800.0
2024-10-29 15:00:00,1103.83,1103.83,1101.86,1101.86,1100.0,1097.4566,1097.4566,1095.498,1095.498,1100.0
2024-10-29 15:30:00,1103.0,1103.0,1097.58,1099.17,9339.0,1096.6314,1096.6314,1091.2427,1092.8235,9339.0
2024-10-30 09:30:00,1100.04,1103.4,1097.05,1103.4,4045.0,1093.6885,1097.0291,1090.7158,1097.0291,4045.0
2024-10-30 10:00:00,1105.84,1107.98,1100.89,1102.39,2826.0,1099.455,1101.5827,1094.5336,1096.0249,2826.0
2024-10-30 10:30:00,1100.0,1104.37,1100.0,1104.37,2093.0,1093.6487,1097.9935,1093.6487,1097.9935,2093.0
2024-10-30 11:00:00,1104.29,1106.51,1103.21,1105.45,12835.0,1097.914,1100.1211,1096.8402,1099.0673,12835.0
2024-10-30 11:30:00,1106.88,1110.0,1106.18,1107.83,2178.0,1100.489,1103.591,1099.7931,1101.4335,2178.0
2024-10-30 12:00:00,1108.88,1108.89,1101.95,1104.64,10107.0,1102.4775,1102.4874,1095.5875,1098.2619,10107.0
2024-10-30 12:30:00,1105.14,1106.37,1104.24,1104.24,1446.0,1098.7591,1099.982,1097.8643,1097.8643,1446.0
2024-10-30 13:00:00,1104.89,1107.12,1104.89,1105.78,3395.0,1098.5105,1100.7276,1098.5105,1099.3954,3395.0
2024-10-30 13:30:00,1105.78,1107.75,1102.22,1107.4,8225.0,1099.3954,1101.354,1095.8559,1101.006,8225.0
2024-10-30 14:00:00,1108.53,1112.88,1108.38,1108.38,4127.0,1102.1295,1106.4544,1101.9803,1101.9803,4127.0
2024-10-30 14:30:00,1110.52,1112.09,1106.85,1107.47,3652.0,1104.108,1105.6689,1100.4592,1101.0756,3652.0
2024-10-30 15:00:00,1106.79,1107.77,1105.14,1106.95,4737.0,1100.3995,1101.3739,1098.7591,1100.5586,4737.0
2024-10-30 15:30:00,1106.95,1106.95,1098.87,1098.87,20359.0,1100.5586,1100.5586,1092.5253,1092.5253,20359.0
2024-10-31 09:30:00,1128.56,1130.01,1091.19,1115.0,20174.0,1122.0438,1123.4855,1084.8896,1108.5621,20174.0
2024-10-31 10:00:00,1115.88,1116.24,1109.69,1112.1,4834.0,1109.437,1109.795,1103.2828,1105.6789,4834.0
2024-10-31 10:30:00,1114.36,1114.72,1105.0,1107.02,5773.0,1107.9258,1108.2837,1098.6199,1100.6282,5773.0
2024-10-31 11:00:00,1105.51,1105.51,1094.52,1097.34,10709.0,1099.1269,1099.1269,1088.2004,1091.0041,10709.0
2024-10-31 11:30:00,1099.55,1104.45,1095.66,1098.91,2767.0,1093.2013,1098.073,1089.3338,1092.565,2767.0
2024-10-31 12:00:00,1100.0,1103.98,1096.3,1103.98,2796.0,1093.6487,1097.6058,1089.9701,1097.6058,2796.0
2024-10-31 12:30:00,1102.91,1106.73,1102.91,1105.61,7436.0,1096.5419,1100.3399,1096.5419,1099.2263,7436.0
2024-10-31 13:00:00,1105.59,1114.66,1105.59,1113.47,17217.0,1099.2065,1108.2241,1099.2065,1107.041,17217.0
2024-10-31 13:30:00,1113.47,1119.86,1113.45,1118.52,8562.0,1107.041,1113.3941,1107.0211,1112.0618,8562.0
2024-10-31 14:00:00,1118.52,1119.3,1114.46,1116.67,8112.0,1112.0618,1112.8373,1108.0252,1110.2225,8112.0
2024-10-31 14:30:00,1115.95,1121.85,1115.76,1119.83,1479.0,1109.5066,1115.3726,1109.3177,1113.3642,1479.0
2024-10-31 15:00:00,1120.68,1120.69,1112.59,1112.59,5069.0,1114.2093,1114.2193,1106.166,1106.166,5069.0
2024-10-31 15:30:00,1112.57,1114.74,1109.15,1109.15,10038.0,1106.1462,1108.3036,1102.7459,1102.7459,10038.0
2024-11-01 09:30:00,1111.51,1112.12,1102.95,1106.71,5223.0,1105.0923,1105.6988,1096.5817,1100.32,5223.0
2024-11-01 10:00:00,1102.95,1117.33,1102.95,1117.32,3484.0,1096.5817,1110.8787,1096.5817,1110.8687,3484.0
2024-11-01 10:30:00,1115.67,1115.67,1109.1,1110.35,2449.0,1109.2283,1109.2283,1102.6962,1103.939,2449.0
2024-11-01 11:00:00,1108.74,1113.74,1108.74,1112.34,10160.0,1102.3383,1107.3094,1102.3383,1105.9175,10160.0
2024-11-01 11:30:00,1110.18,1110.18,1103.86,1108.35,1300.0,1103.77,1103.77,1097.4864,1101.9505,1300.0
2024-11-01 12:00:00,1109.19,1110.22,1108.66,1109.68,732.0,1102.7857,1103.8097,1102.2587,1103.2728,732.0
2024-11-01 12:30:00,1108.56,1109.98,1106.5,1106.94,1655.0,1102.1593,1103.5711,1100.1112,1100.5487,1655.0
2024-11-01 13:00:00,1106.57,1110.95,1106.38,1106.75,4501.0,1100.1808,1104.5355,1099.9919,1100.3598,4501.0
2024-11-01 13:30:00,1107.79,1107.79,1105.0,1105.45,2165.0,1101.3938,1101.3938,1098.6199,1099.0673,2165.0
2024-11-01 14:00:00,1106.44,1106.44,1101.47,1105.14,3648.0,1100.0515,1100.0515,1095.1102,1098.7591,3648.0
2024-11-01 14:30:00,1104.54,1107.42,1104.54,1106.6,1400.0,1098.1625,1101.0259,1098.1625,1100.2106,1400.0
2024-11-01 15:00:00,1106.84,1107.58,1106.3,1106.3,3377.0,1100.4492,1101.185,1099.9124,1099.9124,3377.0
2024-11-01 15:30:00,1105.48,1106.54,1102.37,1105.08,21119.0,1099.0971,1100.151,1096.005,1098.6994,21119.0
2024-11-04 09:30:00,1107.91,1107.91,1101.5,1104.02,5498.0,1101.5131,1101.5131,1095.1401,1097.6455,5498.0
2024-11-04 10:00:00,1101.87,1106.87,1097.35,1097.36,1061.0,1095.5079,1100.4791,1091.014,1091.024,1061.0
2024-11-04 10:30:00,1097.68,1097.68,1094.95,1094.99,365.0,1091.3421,1091.3421,1088.6279,1088.6677,365.0
2024-11-04 11:00:00,1099.24,1101.6,1099.15,1101.6,1000.0,1092.8931,1095.2395,1092.8036,1095.2395,1000.0
2024-11-04 11:30:00,1099.88,1099.88,1096.78,1098.29,2358.0,1093.5294,1093.5294,1090.4473,1091.9486,2358.0
2024-11-04 12:00:00,1097.12,1102.58,1094.06,1100.41,5033.0,1090.7854,1096.2138,1087.743,1094.0564,5033.0
2024-11-04 12:30:00,1100.17,1100.17,1098.57,1099.04,1180.0,1093.8178,1093.8178,1092.227,1092.6943,1180.0
2024-11-04 13:00:00,1097.95,1100.2,1095.71,1097.32,800.0,1091.6106,1093.8476,1089.3835,1090.9842,800.0
2024-11-04 13:30:00,1096.68,1097.52,1095.51,1096.29,1528.0,1090.3479,1091.1831,1089.1847,1089.9602,1528.0
2024-11-04 14:00:00,1096.33,1097.79,1096.11,1096.11,1127.0,1089.9999,1091.4515,1089.7812,1089.7812,1127.0
2024-11-04 14:30:00,1096.02,1097.0,1096.02,1096.48,1700.0,1089.6917,1090.6661,1089.6917,1090.1491,1700.0
2024-11-04 15:00:00,1096.51,1097.46,1095.95,1096.57,2868.0,1090.1789,1091.1234,1089.6221,1090.2385,2868.0
2024-11-04 15:30:00,1096.66,1097.33,1094.45,1095.99,10277.0,1090.328,1090.9941,1088.1308,1089.6619,10277.0
2024-11-05 09:30:00,1095.02,1103.53,1095.02,1101.77,3564.0,1088.6975,1097.1584,1088.6975,1095.4085,3564.0
2024-11-05 10:00:00,1102.92,1110.46,1102.74,1110.34,2550.0,1096.5519,1104.0483,1096.3729,1103.929,2550.0
2024-11-05 10:30:00,1110.53,1114.08,1109.0,1111.97,3738.0,1104.1179,1107.6474,1102.5968,1105.5496,3738.0
2024-11-05 11:00:00,1112.0,1115.32,1111.68,1112.77,1490.0,1105.5794,1108.8803,1105.2613,1106.345,1490.0
2024-11-05 11:30:00,1111.69,1113.5,1111.58,1113.14,1156.0,1105.2712,1107.0708,1105.1619,1106.7129,1156.0
2024-11-05 12:00:00,1113.82,1115.28,1113.82,1115.28,826.0,1107.3889,1108.8405,1107.3889,1108.8405,826.0
2024-11-05 12:30:00,1114.89,1114.9,1113.51,1113.81,857.0,1108.4528,1108.4627,1107.0807,1107.379,857.0
2024-11-05 13:00:00,1113.31,1116.78,1112.9,1115.76,8474.0,1106.8819,1110.3318,1106.4743,1109.3177,8474.0
2024-11-05 13:30:00,1115.88,1119.05,1114.3,1119.05,1689.0,1109.437,1112.5887,1107.8662,1112.5887,1689.0
2024-11-05 14:00:00,1121.0,1121.7,1120.0,1120.79,1071.0,1114.5275,1115.2234,1113.5333,1114.3187,1071.0
2024-11-05 14:30:00,1120.79,1122.51,1116.46,1116.46,3832.0,1114.3187,1116.0288,1110.0137,1110.0137,3832.0
2024-11-05 15:00:00,1117.43,1118.88,1116.4,1116.86,2026.0,1110.9781,1112.4197,1109.954,1110.4114,2026.0
2024-11-05 15:30:00,1118.06,1122.78,1117.95,1122.78,12965.0,1111.6045,1116.2972,1111.4951,1116.2972,12965.0
2024-11-06 09:30:00,1164.43,1179.62,1150.0,1178.0,14339.0,1157.7067,1172.809,1143.36,1171.1984,14339.0
2024-11-06 10:00:00,1184.29,1185.64,1177.93,1185.64,9085.0,1177.4521,1178.7943,1171.1288,1178.7943,9085.0
2024-11-06 10:30:00,1184.51,1191.92,1182.01,1186.1,9634.0,1177.6708,1185.038,1175.1852,1179.2516,9634.0
2024-11-06 11:00:00,1184.89,1187.83,1181.36,1187.06,7948.0,1178.0486,1180.9716,1174.539,1180.2061,7948.0
2024-11-06 11:30:00,1191.25,1196.03,1191.25,1194.59,5599.0,1184.3719,1189.1243,1184.3719,1187.6926,5599.0
2024-11-06 12:00:00,1195.57,1199.0,1191.28,1191.28,12925.0,1188.6669,1192.0771,1184.4017,1184.4017,12925.0
2024-11-06 12:30:00,1189.55,1194.39,1188.39,1192.21,3800.0,1182.6817,1187.4937,1181.5284,1185.3263,3800.0
2024-11-06 13:00:00,1193.79,1198.1,1184.3,1185.32,6294.0,1186.8972,1191.1823,1177.462,1178.4761,6294.0
2024-11-06 13:30:00,1186.24,1187.93,1185.29,1186.09,1717.0,1179.3908,1181.071,1178.4463,1179.2417,1717.0
2024-11-06 14:00:00,1186.37,1192.26,1186.37,1191.74,8959.0,1179.52,1185.376,1179.52,1184.859,8959.0
2024-11-06 14:30:00,1192.18,1195.57,1191.93,1193.23,8416.0,1185.2965,1188.6669,1185.0479,1186.3404,8416.0
2024-11-06 15:00:00,1193.08,1193.77,1188.78,1190.79,8899.0,1186.1913,1186.8773,1181.9161,1183.9145,8899.0
2024-11-06 15:30:00,1191.58,1195.71,1189.86,1194.97,30959.0,1184.7,1188.8061,1182.9899,1188.0704,30959.0
2024-11-07 09:30:00,1193.4,1197.19,1185.47,1190.33,5323.0,1186.5095,1190.2776,1178.6252,1183.4572,5323.0
2024-11-07 10:00:00,1190.05,1193.31,1184.85,1188.23,6698.0,1183.1788,1186.42,1178.0088,1181.3693,6698.0
2024-11-07 10:30:00,1194.85,1195.07,1188.04,1190.73,3456.0,1187.9511,1188.1698,1181.1804,1183.8549,3456.0
2024-11-07 11:00:00,1191.02,1194.5,1188.29,1190.29,4716.0,1184.1432,1187.6031,1181.429,1183.4174,4716.0
2024-11-07 11:30:00,1190.58,1191.08,1182.48,1182.85,7846.0,1183.7057,1184.2028,1175.6525,1176.0204,7846.0
2024-11-07 12:00:00,1186.41,1189.34,1185.67,1186.35,2351.0,1179.5598,1182.4729,1178.8241,1179.5002,2351.0
2024-11-07 12:30:00,1187.65,1191.93,1187.64,1191.92,2119.0,1180.7927,1185.0479,1180.7827,1185.038,2119.0
2024-11-07 13:00:00,1190.28,1192.24,1187.36,1187.36,7063.0,1183.4075,1185.3562,1180.5043,1180.5043,7063.0
2024-11-07 13:30:00,1187.05,1188.07,1185.08,1185.21,6002.0,1180.1961,1181.2102,1178.2375,1178.3667,6002.0
2024-11-07 14:00:00,1183.81,1183.81,1181.75,1181.9,1390.0,1176.9748,1176.9748,1174.9267,1175.0759,1390.0
2024-11-07 14:30:00,1181.85,1183.71,1179.73,1183.2,3300.0,1175.0261,1176.8754,1172.9184,1176.3683,3300.0
2024-11-07 15:00:00,1182.63,1189.14,1182.56,1188.05,5741.0,1175.8016,1182.2741,1175.732,1181.1903,5741.0
2024-11-07 15:30:00,1187.78,1190.75,1184.69,1189.14,16084.0,1180.9219,1183.8748,1177.8497,1182.2741,16084.0
2024-11-08 09:30:00,1188.0,1192.11,1181.11,1192.1,6263.0,1183.1545,1187.2477,1176.2926,1187.2377,6263.0
2024-11-08 10:00:00,1193.14,1201.61,1193.01,1199.74,7550.0,1188.2735,1196.709,1188.144,1194.8466,7550.0
2024-11-08 10:30:00,1199.77,1199.77,1196.0,1197.9,10031.0,1194.8765,1194.8765,1191.1218,1193.0141,10031.0
2024-11-08 11:00:00,1198.0,1198.0,1195.59,1196.58,3863.0,1193.1137,1193.1137,1190.7135,1191.6995,3863.0
2024-11-08 11:30:00,1197.53,1200.32,1196.69,1200.2,4158.0,1192.6456,1195.4242,1191.809,1195.3047,4158.0
2024-11-08 12:00:00,1200.2,1200.24,1197.17,1199.82,5574.0,1195.3047,1195.3445,1192.2871,1194.9263,5574.0
2024-11-08 12:30:00,1199.88,1201.28,1199.3,1200.88,3268.0,1194.986,1196.3803,1194.4084,1195.9819,3268.0
2024-11-08 13:00:00,1200.75,1205.89,1199.71,1203.55,9752.0,1195.8525,1200.9715,1194.8167,1198.641,9752.0
2024-11-08 13:30:00,1203.54,1205.32,1203.0,1205.32,2298.0,1198.6311,1200.4038,1198.0933,1200.4038,2298.0
2024-11-08 14:00:00,1207.47,1208.6,1204.87,1205.88,8026.0,1202.5451,1203.6704,1199.9557,1200.9615,8026.0
2024-11-08 14:30:00,1207.14,1210.27,1206.18,1207.39,6871.0,1202.2164,1205.3336,1201.2603,1202.4654,6871.0
2024-11-08 15:00:00,1208.49,1208.59,1206.4,1206.4,8780.0,1203.5609,1203.6605,1201.4794,1201.4794,8780.0
2024-11-08 15:30:00,1206.4,1207.04,1201.81,1202.04,18829.0,1201.4794,1202.1168,1196.9081,1197.1372,18829.0
2024-11-11 09:30:00,1207.6,1212.96,1207.6,1212.9,2373.0,1202.6745,1208.0127,1202.6745,1207.9529,2373.0
2024-11-11 10:00:00,1214.91,1217.55,1213.29,1215.55,2254.0,1209.9547,1212.5839,1208.3413,1210.5921,2254.0
2024-11-11 10:30:00,1215.93,1220.19,1215.93,1220.19,1021.0,1210.9706,1215.2132,1210.9706,1215.2132,1021.0
2024-11-11 11:00:00,1221.88,1223.46,1217.21,1219.12,10570.0,1216.8963,1218.4698,1212.2453,1214.1475,10570.0
2024-11-11 11:30:00,1219.88,1227.66,1219.44,1225.07,5750.0,1214.9044,1222.6527,1214.4662,1220.0733,5750.0
2024-11-11 12:00:00,1224.87,1225.77,1221.9,1221.9,4798.0,1219.8741,1220.7704,1216.9162,1216.9162,4798.0
2024-11-11 12:30:00,1220.96,1223.72,1220.96,1223.72,5357.0,1215.98,1218.7288,1215.98,1218.7288,5357.0
2024-11-11 13:00:00,1223.48,1223.48,1217.97,1219.06,2168.0,1218.4898,1218.4898,1213.0022,1214.0878,2168.0
2024-11-11 13:30:00,1219.24,1221.14,1218.96,1219.54,9409.0,1214.2671,1216.1593,1213.9882,1214.5658,9409.0
2024-11-11 14:00:00,1217.6,1225.3,1217.6,1225.3,5007.0,1212.6337,1220.3023,1212.6337,1220.3023,5007.0
2024-11-11 14:30:00,1224.27,1224.52,1223.29,1224.35,2085.0,1219.2765,1219.5255,1218.3005,1219.3562,2085.0
2024-11-11 15:00:00,1223.8,1223.81,1222.18,1223.8,4082.0,1218.8085,1218.8184,1217.1951,1218.8085,4082.0
2024-11-11 15:30:00,1223.8,1223.8,1219.17,1222.02,8185.0,1218.8085,1218.8085,1214.1973,1217.0357,8185.0
2024-11-12 09:30:00,1220.07,1221.59,1214.56,1221.48,4429.0,1215.0937,1216.6075,1209.6061,1216.4979,4429.0
2024-11-12 10:00:00,1221.59,1222.34,1215.5,1215.5,6696.0,1216.6075,1217.3544,1210.5423,1210.5423,6696.0
2024-11-12 10:30:00,1214.94,1217.02,1213.89,1216.25,2904.0,1209.9846,1212.0561,1208.9389,1211.2892,2904.0
2024-11-12 11:00:00,1213.93,1215.6,1211.1,1211.1,2683.0,1208.9787,1210.6419,1206.1603,1206.1603,2683.0
2024-11-12 11:30:00,1208.9,1209.7,1204.56,1207.12,3671.0,1203.9692,1204.766,1199.6469,1202.1965,3671.0
2024-11-12 12:00:00,1205.77,1208.45,1205.77,1206.8,2436.0,1200.852,1203.5211,1200.852,1201.8778,2436.0
2024-11-12 12:30:00,1206.81,1209.18,1206.57,1207.77,2200.0,1201.8877,1204.2481,1201.6487,1202.8438,2200.0
2024-11-12 13:00:00,1207.91,1208.88,1207.84,1208.51,1021.0,1202.9833,1203.9493,1202.9135,1203.5808,1021.0
2024-11-12 13:30:00,1209.26,1212.34,1209.26,1210.49,2467.0,1204.3278,1207.3952,1204.3278,1205.5527,2467.0
2024-11-12 14:00:00,1211.8,1215.23,1211.8,1214.95,2638.0,1206.8574,1210.2734,1206.8574,1209.9945,2638.0
2024-11-12 14:30:00,1215.42,1215.43,1212.61,1212.62,5578.0,1210.4626,1210.4726,1207.6641,1207.6741,5578.0
2024-11-12 15:00:00,1212.0,1212.0,1209.01,1209.02,3415.0,1207.0566,1207.0566,1204.0788,1204.0887,3415.0
2024-11-12 15:30:00,1208.88,1211.44,1205.16,1208.36,14043.0,1203.9493,1206.4989,1200.2445,1203.4314,14043.0
2024-11-13 09:30:00,1207.21,1209.63,1199.6,1209.2,6960.0,1202.2861,1204.6962,1194.7072,1204.268,6960.0
2024-11-13 10:00:00,1206.67,1213.41,1206.11,1213.25,1904.0,1201.7483,1208.4608,1201.1906,1208.3015,1904.0
2024-11-13 10:30:00,1211.72,1216.79,1209.94,1216.79,2433.0,1206.7777,1211.827,1205.005,1211.827,2433.0
2024-11-13 11:00:00,1218.2,1218.63,1212.82,1213.03,1359.0,1213.2313,1213.6595,1207.8732,1208.0824,1359.0
2024-11-13 11:30:00,1212.62,1214.35,1209.15,1213.08,4984.0,1207.6741,1209.397,1204.2182,1208.1322,4984.0
2024-11-13 12:00:00,1211.74,1214.62,1208.42,1208.42,3610.0,1206.7976,1209.6659,1203.4912,1203.4912,3610.0
2024-11-13 12:30:00,1208.6,1211.84,1208.12,1210.84,2365.0,1203.6704,1206.8972,1203.1924,1205.9013,2365.0
2024-11-13 13:00:00,1211.94,1212.16,1208.64,1208.64,3190.0,1206.9968,1207.2159,1203.7103,1203.7103,3190.0
2024-11-13 13:30:00,1208.45,1209.72,1208.0,1208.87,3316.0,1203.5211,1204.7859,1203.0729,1203.9393,3316.0
2024-11-13 14:00:00,1208.8,1208.8,1207.01,1207.49,3134.0,1203.8696,1203.8696,1202.0869,1202.565,3134.0
2024-11-13 14:30:00,1205.99,1206.23,1204.14,1206.23,2605.0,1201.0711,1201.3101,1199.2286,1201.3101,2605.0
2024-11-13 15:00:00,1204.29,1204.83,1201.77,1201.77,2826.0,1199.378,1199.9158,1196.8683,1196.8683,2826.0
2024-11-13 15:30:00,1202.49,1204.69,1198.32,1202.35,15561.0,1197.5854,1199.7764,1193.4324,1197.4459,15561.0
2024-11-14 09:30:00,1198.52,1200.0,1190.17,1192.38,5096.0,1193.6316,1195.1055,1185.3156,1187.5166,5096.0
2024-11-14 10:00:00,1193.36,1193.36,1184.42,1187.51,9623.0,1188.4926,1188.4926,1179.5891,1182.6665,9623.0
2024-11-14 10:30:00,1187.65,1188.1,1183.0,1183.0,6678.0,1182.8059,1183.2541,1178.1749,1178.1749,6678.0
2024-11-14 11:00:00,1180.98,1181.89,1178.77,1178.77,4359.0,1176.1631,1177.0694,1173.9621,1173.9621,4359.0
2024-11-14 11:30:00,1178.49,1182.11,1178.29,1179.38,1885.0,1173.6833,1177.2885,1173.4841,1174.5696,1885.0
2024-11-14 12:00:00,1179.74,1182.59,1178.43,1178.43,2129.0,1174.9282,1177.7665,1173.6235,1173.6235,2129.0
2024-11-14 12:30:00,1178.29,1180.0,1174.02,1178.21,2980.0,1173.4841,1175.1871,1169.2315,1173.4044,2980.0
2024-11-14 13:00:00,1179.66,1179.66,1177.05,1177.67,1790.0,1174.8485,1174.8485,1172.2491,1172.8666,1790.0
2024-11-14 13:30:00,1176.25,1177.5,1172.72,1172.72,3123.0,1171.4524,1172.6973,1167.9368,1167.9368,3123.0
2024-11-14 14:00:00,1173.05,1173.52,1171.57,1172.63,2223.0,1168.2654,1168.7335,1166.7915,1167.8472,2223.0
2024-11-14 14:30:00,1172.16,1173.21,1169.68,1172.6,4028.0,1167.3791,1168.4248,1164.9092,1167.8173,4028.0
2024-11-14 15:00:00,1172.39,1172.39,1166.26,1170.38,5767.0,1167.6081,1167.6081,1161.5031,1165.6063,5767.0
2024-11-14 15:30:00,1170.43,1176.51,1169.58,1175.86,12807.0,1165.6561,1171.7113,1164.8096,1171.064,12807.0
2024-11-15 09:30:00,1174.01,1177.27,1168.82,1175.39,17621.0,1169.2215,1172.4682,1164.0527,1170.5959,17621.0
2024-11-15 10:00:00,1174.59,1176.76,1172.96,1174.82,4277.0,1169.7992,1171.9603,1168.1758,1170.0282,4277.0
2024-11-15 10:30:00,1174.68,1177.25,1171.88,1173.71,4812.0,1169.8888,1172.4483,1167.1002,1168.9228,4812.0
2024-11-15 11:00:00,1174.34,1176.06,1173.05,1176.06,2159.0,1169.5502,1171.2632,1168.2654,1171.2632,2159.0
2024-11-15 11:30:00,1175.49,1178.43,1174.84,1174.85,3771.0,1170.6955,1173.6235,1170.0481,1170.0581,3771.0
2024-11-15 12:00:00,1175.96,1175.96,1173.11,1175.29,3416.0,1171.1636,1171.1636,1168.3252,1170.4963,3416.0
2024-11-15 12:30:00,1175.29,1176.29,1174.21,1176.29,3796.0,1170.4963,1171.4922,1169.4207,1171.4922,3796.0
2024-11-15 13:00:00,1177.31,1177.58,1172.47,1174.65,7514.0,1172.5081,1172.777,1167.6878,1169.8589,7514.0
2024-11-15 13:30:00,1174.54,1177.44,1173.07,1174.58,3189.0,1169.7494,1172.6375,1168.2854,1169.7892,3189.0
2024-11-15 14:00:00,1175.05,1176.09,1174.19,1174.56,1555.0,1170.2573,1171.293,1169.4008,1169.7693,1555.0
2024-11-15 14:30:00,1175.04,1178.0,1175.03,1176.09,1718.0,1170.2473,1173.1953,1170.2374,1171.293,1718.0
2024-11-15 15:00:00,1175.79,1177.23,1174.04,1174.07,2029.0,1170.9943,1172.4284,1169.2514,1169.2813,2029.0
2024-11-15 15:30:00,1174.39,1179.29,1173.69,1178.9,7978.0,1169.6,1174.48,1168.9028,1174.0916,7978.0
2024-11-18 09:30:00,1181.6,1181.6,1170.7,1174.93,8196.0,1176.7806,1176.7806,1165.925,1170.1378,8196.0
2024-11-18 10:00:00,1174.93,1181.29,1174.93,1179.78,4476.0,1170.1378,1176.4718,1170.1378,1174.968,4476.0
2024-11-18 10:30:00,1178.37,1181.05,1175.52,1181.05,1708.0,1173.5637,1176.2328,1170.7254,1176.2328,1708.0
2024-11-18 11:00:00,1181.25,1184.04,1180.17,1182.42,1062.0,1176.432,1179.2106,1175.3564,1177.5972,1062.0
2024-11-18 11:30:00,1183.95,1185.92,1183.94,1184.82,2600.0,1179.121,1181.083,1179.111,1179.9874,2600.0
2024-11-18 12:00:00,1183.37,1183.8,1182.46,1183.8,400.0,1178.5434,1178.9716,1177.6371,1178.9716,400.0
2024-11-18 12:30:00,1183.92,1183.92,1179.31,1179.31,2069.0,1179.0911,1179.0911,1174.4999,1174.4999,2069.0
2024-11-18 13:00:00,1177.15,1177.15,1176.48,1176.48,751.0,1172.3487,1172.3487,1171.6815,1171.6815,751.0
2024-11-18 13:30:00,1175.74,1175.82,1172.43,1174.65,5956.0,1170.9445,1171.0241,1167.648,1169.8589,5956.0
2024-11-18 14:00:00,1175.5,1176.41,1173.93,1173.93,1000.0,1170.7055,1171.6117,1169.1419,1169.1419,1000.0
2024-11-18 14:30:00,1173.28,1173.37,1171.0,1171.77,8747.0,1168.4945,1168.5841,1166.2238,1166.9907,8747.0
2024-11-18 15:00:00,1171.0,1171.0,1167.7,1167.97,6091.0,1166.2238,1166.2238,1162.9373,1163.2062,6091.0
2024-11-18 15:30:00,1167.7,1173.42,1167.7,1172.11,10797.0,1162.9373,1168.6339,1162.9373,1167.3293,10797.0
2024-11-19 09:30:00,1159.57,1166.38,1159.57,1166.38,4997.0,1154.8404,1161.6227,1154.8404,1161.6227,4997.0
2024-11-19 10:00:00,1167.02,1168.31,1162.98,1167.07,2173.0,1162.26,1163.5448,1158.2365,1162.3098,2173.0
2024-11-19 10:30:00,1168.02,1171.0,1166.23,1169.73,3886.0,1163.256,1166.2238,1161.4733,1164.959,3886.0
2024-11-19 11:00:00,1170.62,1172.04,1170.02,1172.04,1249.0,1165.8454,1167.2596,1165.2478,1167.2596,1249.0
2024-11-19 11:30:00,1172.4,1172.41,1170.05,1170.05,1900.0,1167.6181,1167.6281,1165.2777,1165.2777,1900.0
2024-11-19 12:00:00,1169.01,1169.59,1168.62,1169.11,2669.0,1164.2419,1164.8196,1163.8535,1164.3415,2669.0
2024-11-19 12:30:00,1168.91,1168.95,1168.7,1168.71,700.0,1164.1423,1164.1822,1163.9332,1163.9431,700.0
2024-11-19 13:00:00,1169.21,1173.27,1168.3,1173.27,3506.0,1164.4411,1168.4846,1163.5348,1168.4846,3506.0
2024-11-19 13:30:00,1173.02,1176.04,1171.65,1176.04,771.0,1168.2356,1171.2433,1166.8712,1171.2433,771.0
2024-11-19 14:00:00,1175.92,1177.43,1175.29,1177.43,1300.0,1171.1237,1172.6276,1170.4963,1172.6276,1300.0
2024-11-19 14:30:00,1175.22,1175.22,1172.87,1172.87,2582.0,1170.4266,1170.4266,1168.0862,1168.0862,2582.0
2024-11-19 15:00:00,1174.0,1174.0,1172.5,1173.5,2417.0,1169.2116,1169.2116,1167.7177,1168.7136,2417.0
2024-11-19 15:30:00,1174.45,1176.15,1171.15,1172.4,9700.0,1169.6597,1171.3528,1166.3732,1167.6181,9700.0
2024-11-20 09:30:00,1172.0,1172.0,1163.85,1170.6,4994.0,1167.2197,1167.2197,1159.103,1165.8254,4994.0
2024-11-20 10:00:00,1168.91,1169.11,1165.0,1169.11,2265.0,1164.1423,1164.3415,1160.2483,1164.3415,2265.0
2024-11-20 10:30:00,1167.0,1167.01,1165.44,1165.57,2041.0,1162.2401,1162.2501,1160.6865,1160.816,2041.0
2024-11-20 11:00:00,1163.86,1164.95,1162.02,1164.05,1332.0,1159.1129,1160.1985,1157.2804,1159.3022,1332.0
2024-11-20 11:30:00,1162.47,1165.16,1162.46,1165.16,595.0,1157.7286,1160.4076,1157.7186,1160.4076,595.0
2024-11-20 12:00:00,1164.98,1167.86,1164.98,1166.24,2058.0,1160.2284,1163.0966,1160.2284,1161.4832,2058.0
2024-11-20 12:30:00,1168.57,1168.57,1167.46,1168.04,550.0,1163.8037,1163.8037,1162.6982,1163.2759,550.0
2024-11-20 13:00:00,1167.91,1167.91,1166.9,1166.9,2266.0,1163.1464,1163.1464,1162.1405,1162.1405,2266.0
2024-11-20 13:30:00,1166.93,1167.33,1166.39,1167.33,355.0,1162.1704,1162.5688,1161.6326,1162.5688,355.0
2024-11-20 14:00:00,1166.96,1167.07,1166.92,1167.07,500.0,1162.2003,1162.3098,1162.1605,1162.3098,500.0
2024-11-20 14:30:00,1171.14,1172.72,1171.14,1171.35,500.0,1166.3632,1167.9368,1166.3632,1166.5724,500.0
2024-11-20 15:00:00,1173.34,1173.8,1173.34,1173.8,213.0,1168.5543,1169.0124,1168.5543,1169.0124,213.0
2024-11-20 15:30:00,1175.47,1179.47,1175.25,1178.37,7973.0,1170.6756,1174.6593,1170.4565,1173.5637,7973.0
2024-11-21 09:30:00,1182.67,1188.64,1173.27,1188.64,5654.0,1177.8462,1183.7919,1168.4846,1183.7919,5654.0
2024-11-21 10:00:00,1182.88,1187.25,1180.27,1184.95,3473.0,1178.0554,1182.4075,1175.456,1180.1169,3473.0
2024-11-21 10:30:00,1184.77,1192.2,1184.77,1192.2,944.0,1179.9376,1187.3373,1179.9376,1187.3373,944.0
2024-11-21 11:00:00,1191.26,1195.94,1191.26,1195.94,1012.0,1186.4012,1191.0621,1186.4012,1191.0621,1012.0
2024-11-21 11:30:00,1195.7,1196.71,1193.79,1194.34,4177.0,1190.8231,1191.8289,1188.9209,1189.4686,4177.0
2024-11-21 12:00:00,1193.1,1196.57,1193.1,1196.26,2318.0,1188.2337,1191.6895,1188.2337,1191.3808,2318.0
2024-11-21 12:30:00,1194.4,1196.05,1192.96,1196.05,806.0,1189.5284,1191.1716,1188.0942,1191.1716,806.0
2024-11-21 13:00:00,1198.19,1199.44,1196.65,1197.65,2112.0,1193.3029,1194.5478,1191.7692,1192.7651,2112.0
2024-11-21 13:30:00,1197.47,1197.82,1194.38,1194.38,1000.0,1192.5858,1192.9344,1189.5084,1189.5084,1000.0
2024-11-21 14:00:00,1195.32,1196.28,1194.94,1195.92,2121.0,1190.4446,1191.4007,1190.0662,1191.0422,2121.0
2024-11-21 14:30:00,1196.42,1196.75,1195.14,1196.28,2221.0,1191.5401,1191.8688,1190.2653,1191.4007,2221.0
2024-11-21 15:00:00,1195.54,1199.0,1195.53,1197.78,3501.0,1190.6637,1194.1096,1190.6538,1192.8946,3501.0
2024-11-21 15:30:00,1198.05,1198.05,1190.61,1193.78,12532.0,1193.1635,1193.1635,1185.7538,1188.9109,12532.0
2024-11-22 09:30:00,1202.35,1207.47,1195.99,1199.44,6878.0,1197.4459,1202.5451,1191.1119,1194.5478,6878.0
2024-11-22 10:00:00,1202.53,1206.88,1199.54,1201.28,3898.0,1197.6252,1201.9575,1194.6474,1196.3803,3898.0
2024-11-22 10:30:00,1202.73,1202.74,1199.58,1201.5,2743.0,1197.8244,1197.8344,1194.6872,1196.5994,2743.0
2024-11-22 11:00:00,1200.46,1200.46,1195.38,1198.08,2489.0,1195.5636,1195.5636,1190.5044,1193.1934,2489.0
2024-11-22 11:30:00,1199.33,1199.52,1197.63,1198.11,1303.0,1194.4383,1194.6275,1192.7452,1193.2232,1303.0
2024-11-22 12:00:00,1198.42,1204.08,1198.42,1202.39,700.0,1193.532,1199.1689,1193.532,1197.4858,700.0
2024-11-22 12:30:00,1201.1,1201.1,1198.59,1199.74,1836.0,1196.201,1196.201,1193.7013,1194.8466,1836.0
2024-11-22 13:00:00,1200.94,1203.09,1200.32,1202.06,2568.0,1196.0417,1198.1829,1195.4242,1197.1571,2568.0
2024-11-22 13:30:00,1201.98,1202.29,1197.83,1200.36,1816.0,1197.0774,1197.3862,1192.9444,1195.4641,1816.0
2024-11-22 14:00:00,1199.24,1202.4,1199.24,1200.92,2100.0,1194.3486,1197.4957,1194.3486,1196.0218,2100.0
2024-11-22 14:30:00,1202.09,1203.0,1201.26,1203.0,1400.0,1197.187,1198.0933,1196.3604,1198.0933,1400.0
2024-11-22 15:00:00,1201.95,1202.8,1200.38,1202.18,2807.0,1197.0476,1197.8941,1195.484,1197.2766,2807.0
2024-11-22 15:30:00,1203.08,1206.92,1202.93,1205.87,11900.0,1198.173,1201.9973,1198.0236,1200.9516,11900.0
2024-11-25 09:30:00,1208.66,1210.71,1199.68,1206.32,7789.0,1203.7302,1205.7718,1194.7868,1201.3997,7789.0
2024-11-25 10:00:00,1210.24,1221.97,1210.23,1221.92,3007.0,1205.3038,1216.9859,1205.2938,1216.9361,3007.0
2024-11-25 10:30:00,1223.8,1224.91,1219.17,1224.91,4531.0,1218.8085,1219.9139,1214.1973,1219.9139,4531.0
2024-11-25 11:00:00,1224.86,1225.52,1218.74,1219.44,5033.0,1219.8641,1220.5214,1213.7691,1214.4662,5033.0
2024-11-25 11:30:00,1218.16,1219.31,1215.42,1217.57,1212.0,1213.1915,1214.3368,1210.4626,1212.6039,1212.0
2024-11-25 12:00:00,1219.24,1219.24,1217.51,1217.77,500.0,1214.2671,1214.2671,1212.5441,1212.803,500.0
2024-11-25 12:30:00,1219.03,1220.67,1218.33,1219.39,7926.0,1214.0579,1215.6912,1213.3608,1214.4164,7926.0
2024-11-25 13:00:00,1220.92,1224.32,1220.92,1224.32,614.0,1215.9402,1219.3263,1215.9402,1219.3263,614.0
2024-11-25 13:30:00,1224.95,1227.44,1222.77,1225.78,3765.0,1219.9538,1222.4336,1217.7827,1220.7804,3765.0
2024-11-25 14:00:00,1225.0,1225.28,1221.89,1221.89,3475.0,1220.0036,1220.2824,1216.9062,1216.9062,3475.0
2024-11-25 14:30:00,1221.96,1221.96,1218.82,1219.32,4620.0,1216.976,1216.976,1213.8488,1214.3467,4620.0
2024-11-25 15:00:00,1219.5,1221.84,1219.5,1221.1,3286.0,1214.526,1216.8564,1214.526,1216.1195,3286.0
2024-11-25 15:30:00,1220.72,1221.92,1214.44,1217.19,13758.0,1215.741,1216.9361,1209.4866,1212.2254,13758.0
2024-11-26 09:30:00,1216.54,1216.54,1201.87,1209.13,5434.0,1211.5781,1211.5781,1196.9679,1204.1983,5434.0
2024-11-26 10:00:00,1210.4,1215.07,1209.51,1213.23,1627.0,1205.4631,1210.1141,1204.5767,1208.2816,1627.0
2024-11-26 10:30:00,1211.16,1214.55,1211.16,1214.55,600.0,1206.22,1209.5962,1206.22,1209.5962,600.0
2024-11-26 11:00:00,1216.06,1216.64,1214.12,1216.6,2903.0,1211.1,1211.6777,1209.1679,1211.6378,2903.0
2024-11-26 11:30:00,1216.77,1219.06,1211.31,1212.78,1727.0,1211.8071,1214.0878,1206.3694,1207.8334,1727.0
2024-11-26 12:00:00,1212.78,1215.13,1210.26,1215.13,2050.0,1207.8334,1210.1738,1205.3237,1210.1738,2050.0
2024-11-26 12:30:00,1215.31,1215.87,1215.3,1215.87,300.0,1210.3531,1210.9108,1210.3431,1210.9108,300.0
2024-11-26 13:00:00,1217.84,1217.84,1216.97,1216.97,208.0,1212.8728,1212.8728,1212.0063,1212.0063,208.0
2024-11-26 13:30:00,1216.99,1218.29,1216.99,1217.72,3446.0,1212.0262,1213.3209,1212.0262,1212.7533,3446.0
2024-11-26 14:00:00,1216.85,1219.0,1216.52,1218.1,1172.0,1211.8868,1214.028,1211.5581,1213.1317,1172.0
2024-11-26 14:30:00,1216.34,1217.54,1215.47,1215.47,930.0,1211.3789,1212.574,1210.5124,1210.5124,930.0
2024-11-26 15:00:00,1216.17,1217.08,1215.08,1217.08,2400.0,1211.2096,1212.1159,1210.124,1212.1159,2400.0
2024-11-26 15:30:00,1217.06,1219.69,1216.6,1216.6,15445.0,1212.0959,1214.7152,1211.6378,1211.6378,15445.0
2024-11-27 09:30:00,1220.0,1221.32,1208.55,1210.62,6797.0,1215.024,1216.3386,1203.6207,1205.6822,6797.0
2024-11-27 10:00:00,1210.35,1216.26,1210.35,1214.92,1478.0,1205.4133,1211.2992,1205.4133,1209.9647,1478.0
2024-11-27 10:30:00,1214.89,1214.89,1212.69,1212.78,1233.0,1209.9348,1209.9348,1207.7438,1207.8334,1233.0
2024-11-27 11:00:00,1214.25,1214.6,1214.12,1214.12,400.0,1209.2974,1209.646,1209.1679,1209.1679,400.0
2024-11-27 11:30:00,1211.25,1211.36,1211.25,1211.36,860.0,1206.3096,1206.4192,1206.3096,1206.4192,860.0
2024-11-27 12:00:00,1210.75,1210.75,1209.53,1210.27,1300.0,1205.8117,1205.8117,1204.5967,1205.3336,1300.0
2024-11-27 12:30:00,1207.26,1209.06,1207.26,1207.83,973.0,1202.3359,1204.1286,1202.3359,1202.9036,973.0
2024-11-27 13:00:00,1206.45,1207.55,1205.67,1207.06,700.0,1201.5292,1202.6247,1200.7524,1202.1367,700.0
2024-11-27 13:30:00,1207.34,1208.48,1206.51,1206.9,3677.0,1202.4156,1203.5509,1201.589,1201.9774,3677.0
2024-11-27 14:00:00,1207.54,1207.54,1205.24,1206.18,2450.0,1202.6148,1202.6148,1200.3242,1201.2603,2450.0
2024-11-27 14:30:00,1205.55,1205.55,1203.94,1205.41,1650.0,1200.6329,1200.6329,1199.0295,1200.4935,1650.0
2024-11-27 15:00:00,1204.07,1207.36,1203.36,1206.05,3278.0,1199.1589,1202.4355,1198.4518,1201.1308,3278.0
2024-11-27 15:30:00,1206.09,1207.7,1204.8,1204.82,7189.0,1201.1707,1202.7741,1199.8859,1199.9059,7189.0
2024-11-29 09:30:00,1205.74,1215.0,1205.74,1209.36,4210.0,1200.8221,1210.0443,1200.8221,1204.4273,4210.0
2024-11-29 10:00:00,1209.77,1212.57,1207.86,1212.08,3613.0,1204.8357,1207.6243,1202.9335,1207.1363,3613.0
2024-11-29 10:30:00,1211.54,1211.92,1208.42,1208.62,3883.0,1206.5985,1206.9769,1203.4912,1203.6904,3883.0
2024-11-29 11:00:00,1208.44,1209.22,1207.09,1208.62,2340.0,1203.5111,1204.2879,1202.1666,1203.6904,2340.0
2024-11-29 11:30:00,1209.38,1210.0,1207.49,1207.49,1410.0,1204.4473,1205.0647,1202.565,1202.565,1410.0
2024-11-29 12:00:00,1206.47,1210.32,1206.47,1208.38,2205.0,1201.5491,1205.3834,1201.5491,1203.4513,2205.0
2024-11-29 12:30:00,1210.1,1211.23,1205.27,1205.9,9534.0,1205.1643,1206.2897,1200.354,1200.9815,9534.0
2024-12-02 09:30:00,1208.05,1208.05,1197.03,1197.81,3402.0,1203.1227,1203.1227,1192.1476,1192.9245,3402.0
2024-12-02 10:00:00,1197.97,1199.4,1191.04,1195.33,4496.0,1193.0838,1194.508,1186.1821,1190.4546,4496.0
2024-12-02 10:30:00,1199.81,1199.81,1195.8,1196.62,1694.0,1194.9163,1194.9163,1190.9227,1191.7393,1694.0
2024-12-02 11:00:00,1195.57,1199.4,1195.55,1199.4,1320.0,1190.6936,1194.508,1190.6737,1194.508,1320.0
2024-12-02 11:30:00,1200.38,1200.38,1197.56,1199.87,2843.0,1195.484,1195.484,1192.6755,1194.9761,2843.0
2024-12-02 12:00:00,1198.47,1200.04,1198.06,1198.71,3100.0,1193.5818,1195.1454,1193.1734,1193.8208,3100.0
2024-12-02 12:30:00,1198.64,1199.98,1197.68,1199.6,1366.0,1193.7511,1195.0856,1192.795,1194.7072,1366.0
2024-12-02 13:00:00,1199.6,1199.6,1198.35,1198.67,2098.0,1194.7072,1194.7072,1193.4623,1193.781,2098.0
2024-12-02 13:30:00,1199.41,1201.02,1198.67,1200.68,3800.0,1194.5179,1196.1214,1193.781,1195.7828,3800.0
2024-12-02 14:00:00,1200.75,1200.75,1198.34,1198.35,1589.0,1195.8525,1195.8525,1193.4523,1193.4623,1589.0
2024-12-02 14:30:00,1198.52,1198.52,1195.4,1197.0,2009.0,1193.6316,1193.6316,1190.5243,1192.1178,2009.0
2024-12-02 15:00:00,1196.9,1196.91,1195.89,1196.12,1690.0,1192.0182,1192.0281,1191.0123,1191.2414,1690.0
2024-12-02 15:30:00,1194.44,1194.79,1190.49,1193.36,24925.0,1189.5682,1189.9168,1185.6343,1188.4926,24925.0
2024-12-03 09:30:00,1199.16,1201.68,1188.97,1188.98,4635.0,1194.269,1196.7787,1184.1205,1184.1305,4635.0
2024-12-03 10:00:00,1191.28,1192.0,1187.67,1191.13,3850.0,1186.4211,1187.1382,1182.8258,1186.2717,3850.0
2024-12-03 10:30:00,1191.13,1191.13,1187.32,1188.82,2835.0,1186.2717,1186.2717,1182.4772,1183.9711,2835.0
2024-12-03 11:00:00,1188.59,1188.62,1186.31,1186.31,1953.0,1183.7421,1183.7719,1181.4714,1181.4714,1953.0
2024-12-03 11:30:00,1187.09,1187.51,1184.22,1184.22,1513.0,1182.2482,1182.6665,1179.3899,1179.3899,1513.0
2024-12-03 12:00:00,1184.71,1188.44,1184.71,1188.44,2861.0,1179.8779,1183.5927,1179.8779,1183.5927,2861.0
2024-12-03 12:30:00,1188.37,1190.65,1188.37,1190.36,4935.0,1183.523,1185.7937,1183.523,1185.5048,4935.0
2024-12-03 13:00:00,1190.05,1190.05,1190.05,1190.05,103.0,1185.1961,1185.1961,1185.1961,1185.1961,103.0
2024-12-03 13:30:00,1188.95,1192.43,1188.95,1192.37,1502.0,1184.1006,1187.5664,1184.1006,1187.5066,1502.0
2024-12-03 14:00:00,1192.37,1192.37,1189.91,1191.35,1816.0,1187.5066,1187.5066,1185.0567,1186.4908,1816.0
2024-12-03 14:30:00,1191.37,1194.57,1190.95,1194.12,9740.0,1186.5107,1189.6977,1186.0924,1189.2495,9740.0
2024-12-03 15:00:00,1193.52,1193.99,1192.62,1193.42,2925.0,1188.652,1189.12,1187.7556,1188.5524,2925.0
2024-12-03 15:30:00,1193.28,1196.62,1192.64,1193.13,16728.0,1188.4129,1191.7393,1187.7755,1188.2635,16728.0
2024-12-04 09:30:00,1193.42,1193.7,1188.8,1192.04,3979.0,1188.5524,1188.8312,1183.9512,1187.178,3979.0
2024-12-04 10:00:00,1195.35,1196.41,1192.41,1194.28,4705.0,1190.4745,1191.5302,1187.5465,1189.4089,4705.0
2024-12-04 10:30:00,1193.62,1196.38,1191.01,1194.0,2205.0,1188.7515,1191.5003,1186.1522,1189.13,2205.0
2024-12-04 11:00:00,1192.44,1195.2,1192.44,1195.2,1863.0,1187.5764,1190.3251,1187.5764,1190.3251,1863.0
2024-12-04 11:30:00,1194.0,1194.88,1192.35,1192.35,600.0,1189.13,1190.0064,1187.4867,1187.4867,600.0
2024-12-04 12:00:00,1191.28,1191.3,1190.91,1191.12,972.0,1186.4211,1186.441,1186.0526,1186.2617,972.0
2024-12-04 12:30:00,1192.14,1194.59,1191.1,1191.1,2492.0,1187.2776,1189.7176,1186.2418,1186.2418,2492.0
2024-12-04 13:00:00,1192.25,1192.25,1192.18,1192.18,318.0,1187.3871,1187.3871,1187.3174,1187.3174,318.0
2024-12-04 13:30:00,1190.85,1193.28,1188.45,1193.28,3635.0,1185.9928,1188.4129,1183.6026,1188.4129,3635.0
2024-12-04 14:00:00,1191.79,1193.16,1191.29,1192.06,2583.0,1186.929,1188.2934,1186.4311,1187.1979,2583.0
2024-12-04 14:30:00,1194.01,1194.01,1192.46,1192.67,2596.0,1189.14,1189.14,1187.5963,1187.8054,2596.0
2024-12-04 15:00:00,1192.77,1193.96,1192.65,1192.65,1144.0,1187.905,1189.0902,1187.7855,1187.7855,1144.0
2024-12-04 15:30:00,1192.66,1194.36,1192.29,1192.63,9833.0,1187.7955,1189.4885,1187.427,1187.7656,9833.0
2024-12-05 09:30:00,1188.41,1195.12,1186.45,1193.58,7639.0,1183.5628,1190.2454,1181.6108,1188.7117,7639.0
2024-12-05 10:00:00,1194.49,1195.31,1189.55,1189.56,6164.0,1189.618,1190.4347,1184.6981,1184.7081,6164.0
2024-12-05 10:30:00,1189.04,1191.83,1187.14,1190.72,1767.0,1184.1902,1186.9688,1182.298,1185.8634,1767.0
2024-12-05 11:00:00,1190.72,1190.73,1189.15,1190.73,1219.0,1185.8634,1185.8733,1184.2998,1185.8733,1219.0
2024-12-05 11:30:00,1190.0,1190.0,1187.24,1188.14,3688.0,1185.1463,1185.1463,1182.3976,1183.2939,3688.0
2024-12-05 12:00:00,1187.16,1191.8,1187.16,1191.8,1293.0,1182.3179,1186.939,1182.3179,1186.939,1293.0
2024-12-05 12:30:00,1190.91,1193.3,1190.91,1193.3,950.0,1186.0526,1188.4329,1186.0526,1188.4329,950.0
2024-12-05 13:00:00,1191.51,1191.63,1190.3,1190.3,900.0,1186.6502,1186.7697,1185.4451,1185.4451,900.0
2024-12-05 13:30:00,1190.25,1192.3,1189.7,1190.21,1358.0,1185.3953,1187.4369,1184.8475,1185.3555,1358.0
2024-12-05 14:00:00,1190.8,1190.8,1189.06,1189.36,2027.0,1185.9431,1185.9431,1184.2101,1184.5089,2027.0
2024-12-05 14:30:00,1190.24,1192.55,1189.32,1190.28,4323.0,1185.3853,1187.6859,1184.4691,1185.4252,4323.0
2024-12-05 15:00:00,1190.04,1191.93,1190.04,1191.81,2812.0,1185.1861,1187.0684,1185.1861,1186.9489,2812.0
2024-12-05 15:30:00,1190.24,1191.65,1186.99,1189.16,10984.0,1185.3853,1186.7896,1182.1486,1184.3097,10984.0
2024-12-06 09:30:00,1190.51,1192.65,1185.82,1190.86,3086.0,1185.6542,1187.7855,1180.9834,1186.0028,3086.0
2024-12-06 10:00:00,1190.5,1191.63,1188.91,1191.63,3039.0,1185.6443,1186.7697,1184.0608,1186.7697,3039.0
2024-12-06 10:30:00,1191.46,1191.92,1189.13,1190.65,1006.0,1186.6004,1187.0585,1184.2799,1185.7937,1006.0
2024-12-06 11:00:00,1189.65,1191.32,1186.94,1188.1,4201.0,1184.7977,1186.4609,1182.0988,1183.2541,4201.0
2024-12-06 11:30:00,1186.04,1187.08,1184.06,1187.02,1232.0,1181.2025,1182.2382,1179.2305,1182.1785,1232.0
2024-12-06 12:00:00,1184.23,1184.23,1181.99,1183.62,3643.0,1179.3998,1179.3998,1177.169,1178.7923,3643.0
2024-12-06 12:30:00,1182.72,1182.72,1182.72,1182.72,100.0,1177.896,1177.896,1177.896,1177.896,100.0
2024-12-06 13:00:00,1182.55,1183.68,1182.55,1182.82,302.0,1177.7267,1178.8521,1177.7267,1177.9956,302.0
2024-12-06 13:30:00,1181.63,1186.24,1181.6,1186.07,2943.0,1176.8105,1181.4016,1176.7806,1181.2323,2943.0
2024-12-06 14:00:00,1186.05,1186.05,1181.13,1182.33,1322.0,1181.2124,1181.2124,1176.3125,1177.5076,1322.0
2024-12-06 14:30:00,1182.23,1184.47,1181.14,1184.47,846.0,1177.408,1179.6389,1176.3225,1179.6389,846.0
2024-12-06 15:00:00,1183.4,1184.81,1183.4,1183.72,4563.0,1178.5732,1179.9775,1178.5732,1178.8919,4563.0
2024-12-06 15:30:00,1183.51,1185.61,1182.82,1184.9,13309.0,1178.6828,1180.7742,1177.9956,1180.0671,13309.0
2024-12-09 09:30:00,1189.64,1189.64,1178.01,1178.33,4664.0,1184.7878,1184.7878,1173.2052,1173.5239,4664.0
2024-12-09 10:00:00,1179.24,1180.0,1164.57,1166.58,9951.0,1174.4302,1175.1871,1159.82,1161.8218,9951.0
2024-12-09 10:30:00,1165.28,1165.28,1156.86,1164.81,12305.0,1160.5271,1160.5271,1152.1415,1160.0591,12305.0
2024-12-09 11:00:00,1166.82,1167.53,1160.44,1166.09,15384.0,1162.0609,1162.768,1155.7069,1161.3338,15384.0
2024-12-09 11:30:00,1165.63,1171.31,1164.12,1165.29,7957.0,1160.8757,1166.5325,1159.3719,1160.5371,7957.0
2024-12-09 12:00:00,1165.29,1165.32,1159.97,1161.64,7239.0,1160.5371,1160.567,1155.2388,1156.902,7239.0
2024-12-09 12:30:00,1161.16,1163.16,1159.34,1162.23,10627.0,1156.4239,1158.4158,1154.6114,1157.4896,10627.0
2024-12-09 13:00:00,1162.14,1162.48,1160.33,1160.97,3880.0,1157.3999,1157.7386,1155.5973,1156.2347,3880.0
2024-12-09 13:30:00,1161.6,1162.37,1161.6,1162.0,800.0,1156.8621,1157.629,1156.8621,1157.2605,800.0
2024-12-09 14:00:00,1162.56,1162.57,1160.44,1162.12,3830.0,1157.8182,1157.8282,1155.7069,1157.38,3830.0
2024-12-09 14:30:00,1159.78,1161.65,1157.8,1160.15,2602.0,1155.0496,1156.9119,1153.0776,1155.4181,2602.0
2024-12-09 15:00:00,1160.64,1163.07,1159.19,1161.55,4184.0,1155.9061,1158.3262,1154.462,1156.8124,4184.0
2024-12-09 15:30:00,1161.55,1165.25,1160.97,1161.69,14442.0,1156.8124,1160.4973,1156.2347,1156.9518,14442.0
2024-12-10 09:30:00,1158.78,1159.24,1150.86,1157.33,5192.0,1154.0537,1154.5118,1146.166,1152.6096,5192.0
2024-12-10 10:00:00,1154.48,1154.48,1143.43,1154.35,9410.0,1149.7712,1149.7712,1138.7663,1149.6417,9410.0
2024-12-10 10:30:00,1153.8,1160.35,1153.52,1160.35,2311.0,1149.094,1155.6172,1148.8151,1155.6172,2311.0
2024-12-10 11:00:00,1159.56,1162.32,1158.62,1161.17,3152.0,1154.8305,1157.5792,1153.8943,1156.4339,3152.0
2024-12-10 11:30:00,1160.76,1161.85,1159.25,1159.5,6239.0,1156.0256,1157.1111,1154.5217,1154.7707,6239.0
2024-12-10 12:00:00,1159.33,1159.99,1155.0,1155.54,6307.0,1154.6014,1155.2587,1150.2891,1150.8269,6307.0
2024-12-10 12:30:00,1156.63,1156.64,1150.89,1150.89,29219.0,1151.9124,1151.9224,1146.1958,1146.1958,29219.0
2024-12-10 13:00:00,1151.17,1151.56,1149.48,1150.75,3997.0,1146.4747,1146.8631,1144.7916,1146.0564,3997.0
2024-12-10 13:30:00,1151.62,1155.06,1151.61,1154.61,1725.0,1146.9229,1150.3488,1146.9129,1149.9007,1725.0
2024-12-10 14:00:00,1156.28,1156.28,1154.72,1154.86,1806.0,1151.5638,1151.5638,1150.0102,1150.1496,1806.0
2024-12-10 14:30:00,1154.69,1161.85,1154.69,1160.64,3554.0,1149.9803,1157.1111,1149.9803,1155.9061,3554.0
2024-12-10 15:00:00,1160.84,1162.0,1154.3,1159.9,5338.0,1156.1052,1157.2605,1149.5919,1155.1691,5338.0
2024-12-10 15:30:00,1160.0,1161.67,1156.01,1156.01,10285.0,1155.2687,1156.9319,1151.2949,1151.2949,10285.0
2024-12-11 09:30:00,1169.73,1169.73,1156.72,1157.85,6254.0,1164.959,1164.959,1152.0021,1153.1274,6254.0
2024-12-11 10:00:00,1156.8,1156.8,1148.07,1154.05,9341.0,1152.0817,1152.0817,1143.3873,1149.3429,9341.0
2024-12-11 10:30:00,1152.73,1156.42,1147.98,1156.42,4398.0,1148.0283,1151.7033,1143.2977,1151.7033,4398.0
2024-12-11 11:00:00,1156.39,1160.87,1154.68,1160.87,1486.0,1151.6734,1156.1351,1149.9704,1156.1351,1486.0
2024-12-11 11:30:00,1160.66,1161.83,1160.4,1161.83,1624.0,1155.926,1157.0912,1155.667,1157.0912,1624.0
2024-12-11 12:00:00,1162.49,1162.49,1161.01,1162.36,5016.0,1157.7485,1157.7485,1156.2746,1157.619,5016.0
2024-12-11 12:30:00,1161.08,1162.65,1160.3,1162.65,734.0,1156.3443,1157.9079,1155.5675,1157.9079,734.0
2024-12-11 13:00:00,1161.35,1161.35,1160.8,1160.82,500.0,1156.6132,1156.6132,1156.0654,1156.0853,500.0
2024-12-11 13:30:00,1160.04,1160.04,1156.46,1159.36,1928.0,1155.3085,1155.3085,1151.7431,1154.6313,1928.0
2024-12-11 14:00:00,1159.58,1162.38,1158.0,1158.74,1143.0,1154.8504,1157.639,1153.2768,1154.0138,1143.0
2024-12-11 14:30:00,1157.88,1161.13,1157.88,1160.75,1637.0,1153.1573,1156.3941,1153.1573,1156.0156,1637.0
2024-12-11 15:00:00,1160.2,1161.71,1158.61,1159.76,3834.0,1155.4679,1156.9717,1153.8843,1155.0297,3834.0
2024-12-11 15:30:00,1159.31,1160.6,1154.3,1155.92,12562.0,1154.5815,1155.8662,1149.5919,1151.2053,12562.0
2024-12-12 09:30:00,1159.12,1159.12,1141.39,1146.65,7440.0,1154.3923,1154.3923,1136.7346,1141.9731,7440.0
2024-12-12 10:00:00,1146.59,1150.47,1141.81,1148.16,6919.0,1141.9134,1145.7775,1137.1529,1143.477,6919.0
2024-12-12 10:30:00,1146.97,1146.97,1143.89,1145.64,2615.0,1142.2918,1142.2918,1139.2244,1140.9672,2615.0
2024-12-12 11:00:00,1145.98,1147.85,1144.64,1147.2,4395.0,1141.3059,1143.1682,1139.9713,1142.5209,4395.0
2024-12-12 11:30:00,1147.2,1149.23,1146.73,1147.84,6430.0,1142.5209,1144.5426,1142.0528,1143.1583,6430.0
2024-12-12 12:00:00,1149.09,1151.48,1148.86,1150.06,10045.0,1144.4032,1146.7834,1144.1741,1145.3692,10045.0
2024-12-12 12:30:00,1148.53,1149.52,1148.53,1149.52,400.0,1143.8455,1144.8314,1143.8455,1144.8314,400.0
2024-12-12 13:00:00,1148.05,1149.44,1146.26,1148.9,2549.0,1143.3674,1144.7517,1141.5847,1144.2139,2549.0
2024-12-12 13:30:00,1147.6,1147.84,1147.16,1147.84,300.0,1142.9193,1143.1583,1142.481,1143.1583,300.0
2024-12-12 14:00:00,1147.84,1149.53,1147.82,1149.42,2027.0,1143.1583,1144.8414,1143.1384,1144.7318,2027.0
2024-12-12 14:30:00,1148.0,1148.9,1146.46,1148.78,4893.0,1143.3176,1144.2139,1141.7839,1144.0944,4893.0
2024-12-12 15:00:00,1148.47,1149.18,1148.07,1148.2,3743.0,1143.7857,1144.4928,1143.3873,1143.5168,3743.0
2024-12-12 15:30:00,1148.71,1150.71,1147.11,1149.29,8933.0,1144.0247,1146.0166,1142.4312,1144.6024,8933.0
2024-12-13 09:30:00,1145.24,1149.59,1144.29,1145.63,6556.0,1140.5689,1144.9011,1139.6228,1140.9573,6556.0
2024-12-13 10:00:00,1143.89,1145.53,1141.16,1142.0,2654.0,1139.2244,1140.8577,1136.5055,1137.3421,2654.0
2024-12-13 10:30:00,1142.6,1142.6,1139.06,1141.58,1795.0,1137.9396,1137.9396,1134.4141,1136.9238,1795.0
2024-12-13 11:00:00,1143.11,1145.0,1143.0,1145.0,400.0,1138.4476,1140.3299,1138.338,1140.3299,400.0
2024-12-13 11:30:00,1145.0,1147.01,1144.85,1145.0,2673.0,1140.3299,1142.3317,1140.1805,1140.3299,2673.0
2024-12-13 12:00:00,1143.72,1144.26,1142.31,1144.26,1934.0,1139.0551,1139.5929,1137.6508,1139.5929,1934.0
2024-12-13 12:30:00,1142.74,1142.74,1140.0,1141.56,2913.0,1138.0791,1138.0791,1135.3502,1136.9039,2913.0
2024-12-13 13:00:00,1140.39,1140.39,1140.39,1140.39,400.0,1135.7387,1135.7387,1135.7387,1135.7387,400.0
2024-12-13 13:30:00,1139.73,1141.67,1139.54,1141.64,2225.0,1135.0814,1137.0134,1134.8921,1136.9836,2225.0
2024-12-13 14:00:00,1141.76,1142.66,1140.4,1141.2,3494.0,1137.1031,1137.9994,1135.7486,1136.5454,3494.0
2024-12-13 14:30:00,1140.83,1141.88,1139.94,1141.82,4475.0,1136.1769,1137.2226,1135.2905,1137.1628,4475.0
2024-12-13 15:00:00,1142.11,1142.24,1139.63,1141.83,6834.0,1137.4516,1137.5811,1134.9818,1137.1728,6834.0
2024-12-13 15:30:00,1141.83,1144.17,1140.74,1142.62,18671.0,1137.1728,1139.5032,1136.0872,1137.9596,18671.0
2024-12-16 09:30:00,1145.42,1150.01,1143.39,1145.17,6844.0,1140.7481,1145.3194,1138.7264,1140.4992,6844.0
2024-12-16 10:00:00,1147.42,1147.43,1143.86,1144.66,3738.0,1142.74,1142.7499,1139.1945,1139.9912,3738.0
2024-12-16 10:30:00,1145.9,1145.9,1144.84,1144.85,300.0,1141.2262,1141.2262,1140.1705,1140.1805,300.0
2024-12-16 11:00:00,1144.87,1144.87,1142.85,1143.4,5262.0,1140.2004,1140.2004,1138.1886,1138.7364,5262.0
2024-12-16 11:30:00,1142.08,1142.81,1140.75,1142.71,2683.0,1137.4218,1138.1488,1136.0972,1138.0492,2683.0
2024-12-16 12:00:00,1142.54,1143.56,1141.1,1142.98,2399.0,1137.8799,1138.8957,1136.4458,1138.3181,2399.0
2024-12-16 12:30:00,1144.0,1145.54,1141.37,1143.91,3762.0,1139.3339,1140.8677,1136.7147,1139.2443,3762.0
2024-12-16 13:00:00,1143.67,1144.52,1141.56,1142.06,6703.0,1139.0053,1139.8518,1136.9039,1137.4018,6703.0
2024-12-16 13:30:00,1142.13,1142.13,1141.16,1141.24,1515.0,1137.4716,1137.4716,1136.5055,1136.5852,1515.0
2024-12-16 14:00:00,1140.5,1140.51,1139.33,1140.13,825.0,1135.8482,1135.8582,1134.683,1135.4797,825.0
2024-12-16 14:30:00,1140.94,1143.35,1140.8,1143.35,1428.0,1136.2864,1138.6866,1136.147,1138.6866,1428.0
2024-12-16 15:00:00,1142.84,1143.63,1142.24,1142.25,2800.0,1138.1787,1138.9654,1137.5811,1137.5911,2800.0
2024-12-16 15:30:00,1142.79,1142.79,1136.92,1140.13,7803.0,1138.1289,1138.1289,1132.2828,1135.4797,7803.0
2024-12-17 09:30:00,1134.39,1136.32,1133.1,1135.66,6187.0,1129.7631,1131.6853,1128.4784,1131.028,6187.0
2024-12-17 10:00:00,1133.82,1133.82,1127.15,1128.07,5414.0,1129.1955,1129.1955,1122.5527,1123.4689,5414.0
2024-12-17 10:30:00,1127.75,1127.91,1124.02,1126.49,3686.0,1123.1502,1123.3096,1119.4354,1121.8954,3686.0
2024-12-17 11:00:00,1127.04,1128.72,1125.78,1125.78,4313.0,1122.4431,1124.1163,1121.1882,1121.1882,4313.0
2024-12-17 11:30:00,1125.21,1127.44,1124.44,1127.44,2200.0,1120.6206,1122.8415,1119.8537,1122.8415,2200.0
2024-12-17 12:00:00,1127.62,1127.62,1123.65,1124.48,1640.0,1123.0207,1123.0207,1119.0669,1119.8936,1640.0
2024-12-17 12:30:00,1122.41,1125.32,1122.41,1125.32,1274.0,1117.832,1120.7301,1117.832,1120.7301,1274.0
2024-12-17 13:00:00,1125.08,1125.85,1121.11,1122.12,7234.0,1120.4911,1121.258,1116.5373,1117.5432,7234.0
2024-12-17 13:30:00,1123.29,1123.4,1122.0,1123.4,1576.0,1118.7084,1118.818,1117.4237,1118.818,1576.0
2024-12-17 14:00:00,1122.03,1122.03,1120.05,1120.74,3900.0,1117.4535,1117.4535,1115.4816,1116.1688,3900.0
2024-12-17 14:30:00,1120.62,1120.75,1116.0,1118.04,10852.0,1116.0493,1116.1788,1111.4481,1113.4798,10852.0
2024-12-17 15:00:00,1116.58,1117.66,1116.11,1117.66,5117.0,1112.0258,1113.1014,1111.5577,1113.1014,5117.0
2024-12-17 15:30:00,1118.26,1123.2,1115.39,1120.99,22382.0,1113.6989,1118.6188,1110.8406,1116.4178,22382.0
2024-12-18 09:30:00,1122.77,1122.77,1115.17,1120.48,8090.0,1118.1905,1118.1905,1110.6215,1115.9099,8090.0
2024-12-18 10:00:00,1119.98,1120.31,1115.0,1115.27,9865.0,1115.4119,1115.7406,1110.4522,1110.7211,9865.0
2024-12-18 10:30:00,1116.02,1124.66,1116.01,1122.91,3450.0,1111.4681,1120.0728,1111.4581,1118.33,3450.0
2024-12-18 11:00:00,1120.95,1122.62,1119.09,1121.54,6484.0,1116.3779,1118.0411,1114.5255,1116.9655,6484.0
2024-12-18 11:30:00,1121.95,1123.9,1119.79,1122.1,5882.0,1117.3739,1119.3159,1115.2227,1117.5233,5882.0
2024-12-18 12:00:00,1120.77,1121.78,1117.54,1119.26,5632.0,1116.1987,1117.2046,1112.9819,1114.6948,5632.0
2024-12-18 12:30:00,1119.13,1121.25,1119.07,1119.07,2200.0,1114.5654,1116.6767,1114.5056,1114.5056,2200.0
2024-12-18 13:00:00,1118.03,1119.42,1117.13,1118.28,2240.0,1113.4699,1114.8542,1112.5735,1113.7188,2240.0
2024-12-18 13:30:00,1118.74,1120.3,1117.73,1120.14,4541.0,1114.177,1115.7306,1113.1711,1115.5713,4541.0
2024-12-18 14:00:00,1118.81,1118.81,1112.07,1113.7,3769.0,1114.2467,1114.2467,1107.5342,1109.1575,3769.0
2024-12-18 14:30:00,1113.15,1113.58,1109.46,1109.46,12162.0,1108.6098,1109.038,1104.9348,1104.9348,12162.0
2024-12-18 15:00:00,1110.45,1110.66,1101.28,1102.98,13187.0,1105.9208,1106.1299,1096.7882,1098.4812,13187.0
2024-12-18 15:30:00,1104.82,1105.61,1089.62,1091.52,43592.0,1100.3137,1101.1005,1085.1757,1087.068,43592.0
2024-12-19 09:30:00,1098.7,1103.87,1093.84,1094.01,7870.0,1094.2187,1099.3676,1089.3785,1089.5478,7870.0
2024-12-19 10:00:00,1096.16,1096.16,1086.33,1088.49,10051.0,1091.6891,1091.6891,1081.8992,1084.0503,10051.0
2024-12-19 10:30:00,1086.98,1087.19,1082.3,1084.48,14780.0,1082.5465,1082.7556,1077.8856,1080.0567,14780.0
2024-12-19 11:00:00,1086.58,1089.33,1081.37,1089.33,9363.0,1082.1481,1084.8869,1076.9594,1084.8869,9363.0
2024-12-19 11:30:00,1090.3,1091.57,1086.71,1089.92,7524.0,1085.853,1087.1178,1082.2776,1085.4745,7524.0
2024-12-19 12:00:00,1089.1,1090.12,1087.8,1088.36,3818.0,1084.6579,1085.6737,1083.3632,1083.9209,3818.0
2024-12-19 12:30:00,1088.97,1088.97,1087.77,1087.8,1143.0,1084.5284,1084.5284,1083.3333,1083.3632,1143.0
2024-12-19 13:00:00,1086.54,1087.92,1082.87,1085.08,14363.0,1082.1083,1083.4827,1078.4533,1080.6543,14363.0
2024-12-19 13:30:00,1085.27,1087.75,1083.95,1086.95,4851.0,1080.8435,1083.3134,1079.5289,1082.5166,4851.0
2024-12-19 14:00:00,1086.95,1087.3,1084.4,1086.98,5487.0,1082.5166,1082.8652,1079.977,1082.5465,5487.0
2024-12-19 14:30:00,1087.13,1087.71,1084.94,1084.94,3329.0,1082.6959,1083.2735,1080.5148,1080.5148,3329.0
2024-12-19 15:00:00,1086.0,1087.2,1086.0,1087.2,6205.0,1081.5705,1082.7656,1081.5705,1082.7656,6205.0
2024-12-19 15:30:00,1087.33,1088.21,1081.51,1081.52,17729.0,1082.8951,1083.7715,1077.0988,1077.1088,17729.0
2024-12-20 09:30:00,1077.62,1082.93,1072.6,1072.88,46345.0,1073.2247,1078.513,1068.2252,1068.504,46345.0
2024-12-20 10:00:00,1074.95,1076.41,1071.84,1076.35,5952.0,1070.5656,1072.0196,1067.4683,1071.9599,5952.0
2024-12-20 10:30:00,1075.73,1084.55,1075.72,1082.9,9503.0,1071.3424,1080.1264,1071.3324,1078.4831,9503.0
2024-12-20 11:00:00,1084.68,1096.89,1084.68,1092.85,10845.0,1080.2559,1092.4161,1080.2559,1088.3926,10845.0
2024-12-20 11:30:00,1092.89,1099.16,1091.66,1096.45,7242.0,1088.4324,1094.6768,1087.2074,1091.9779,7242.0
2024-12-20 12:00:00,1095.46,1096.61,1090.58,1095.61,4819.0,1090.9919,1092.1372,1086.1318,1091.1413,4819.0
2024-12-20 12:30:00,1096.01,1096.74,1092.6,1094.65,3585.0,1091.5397,1092.2667,1088.1436,1090.1852,3585.0
2024-12-20 13:00:00,1094.52,1094.52,1089.35,1090.2,4410.0,1090.0558,1090.0558,1084.9068,1085.7534,4410.0
2024-12-20 13:30:00,1089.16,1092.7,1089.02,1090.33,5891.0,1084.7176,1088.2432,1084.5782,1085.8828,5891.0
2024-12-20 14:00:00,1090.88,1092.0,1089.9,1092.0,3202.0,1086.4306,1087.546,1085.4546,1087.546,3202.0
2024-12-20 14:30:00,1093.65,1095.2,1090.54,1091.94,9203.0,1089.1893,1090.733,1086.092,1087.4863,9203.0
2024-12-20 15:00:00,1092.41,1093.82,1090.56,1092.38,8775.0,1087.9544,1089.3586,1086.1119,1087.9245,8775.0
2024-12-20 15:30:00,1092.34,1094.37,1087.74,1092.08,41560.0,1087.8846,1089.9064,1083.3034,1087.6257,41560.0
2024-12-23 09:30:00,1088.2,1088.2,1080.07,1080.08,11638.0,1083.7615,1083.7615,1075.6647,1075.6746,11638.0
2024-12-23 10:00:00,1080.01,1080.01,1075.19,1078.36,9286.0,1075.6049,1075.6049,1070.8046,1073.9617,9286.0
2024-12-23 10:30:00,1079.95,1082.35,1079.19,1081.53,3000.0,1075.5452,1077.9354,1074.7883,1077.1187,3000.0
2024-12-23 11:00:00,1081.43,1082.59,1081.02,1081.02,2286.0,1077.0191,1078.1744,1076.6108,1076.6108,2286.0
2024-12-23 11:30:00,1081.52,1084.88,1080.81,1084.88,1314.0,1077.1088,1080.4551,1076.4017,1080.4551,1314.0
2024-12-23 12:00:00,1084.94,1085.02,1082.63,1084.24,2882.0,1080.5148,1080.5945,1078.2142,1079.8177,2882.0
2024-12-23 12:30:00,1084.23,1084.24,1080.6,1081.98,4444.0,1079.8077,1079.8177,1076.1925,1077.5669,4444.0
2024-12-23 13:00:00,1081.78,1081.82,1080.71,1081.39,1128.0,1077.3677,1077.4075,1076.3021,1076.9793,1128.0
2024-12-23 13:30:00,1081.39,1085.45,1078.84,1084.93,2324.0,1076.9793,1081.0227,1074.4397,1080.5049,2324.0
2024-12-23 14:00:00,1083.52,1083.92,1081.24,1082.04,1451.0,1079.1006,1079.499,1076.8299,1077.6267,1451.0
2024-12-23 14:30:00,1081.04,1081.65,1080.24,1080.95,2744.0,1076.6307,1077.2382,1075.834,1076.5411,2744.0
2024-12-23 15:00:00,1080.72,1081.8,1080.24,1081.59,2725.0,1076.312,1077.3876,1075.834,1077.1785,2725.0
2024-12-23 15:30:00,1081.48,1084.99,1080.65,1082.47,18321.0,1077.0689,1080.5646,1076.2423,1078.0549,18321.0
2024-12-24 09:30:00,1084.74,1085.81,1082.88,1085.0,2131.0,1080.3156,1081.3813,1078.4632,1080.5746,2131.0
2024-12-24 10:00:00,1084.34,1088.38,1083.55,1086.82,10325.0,1079.9173,1083.9408,1079.1305,1082.3872,10325.0
2024-12-24 10:30:00,1089.82,1090.7,1087.1,1087.1,1810.0,1085.3749,1086.2513,1082.666,1082.666,1810.0
2024-12-24 11:00:00,1087.06,1087.06,1084.03,1084.03,2261.0,1082.6262,1082.6262,1079.6085,1079.6085,2261.0
2024-12-24 11:30:00,1085.46,1087.18,1084.79,1086.88,2557.0,1081.0327,1082.7457,1080.3654,1082.4469,2557.0
2024-12-24 12:00:00,1088.09,1088.54,1085.99,1088.17,2530.0,1083.652,1084.1001,1081.5605,1083.7317,2530.0
2024-12-24 12:30:00,1087.94,1092.84,1085.75,1089.92,14043.0,1083.5026,1088.3826,1081.3215,1085.4745,14043.0
2024-12-26 09:30:00,1089.41,1089.41,1082.23,1085.93,7294.0,1084.9666,1084.9666,1077.8159,1081.5008,7294.0
2024-12-26 10:00:00,1087.33,1089.67,1081.29,1083.04,3308.0,1082.8951,1085.2255,1076.8797,1078.6226,3308.0
2024-12-26 10:30:00,1084.04,1084.5,1083.11,1084.5,400.0,1079.6185,1080.0766,1078.6923,1080.0766,400.0
2024-12-26 11:00:00,1084.17,1084.34,1084.17,1084.34,229.0,1079.748,1079.9173,1079.748,1079.9173,229.0
2024-12-26 11:30:00,1086.0,1089.44,1085.66,1089.29,2148.0,1081.5705,1084.9965,1081.2319,1084.8471,2148.0
2024-12-26 12:00:00,1089.39,1089.51,1085.95,1085.95,3504.0,1084.9467,1085.0662,1081.5207,1081.5207,3504.0
2024-12-26 12:30:00,1085.0,1086.72,1083.21,1083.21,800.0,1080.5746,1082.2876,1078.7919,1078.7919,800.0
2024-12-26 13:00:00,1083.35,1084.66,1082.49,1084.66,3188.0,1078.9313,1080.236,1078.0748,1080.236,3188.0
2024-12-26 13:30:00,1083.48,1084.29,1083.48,1084.29,585.0,1079.0608,1079.8675,1079.0608,1079.8675,585.0
2024-12-26 14:00:00,1081.81,1082.43,1081.81,1082.02,700.0,1077.3976,1078.0151,1077.3976,1077.6067,700.0
2024-12-26 14:30:00,1082.28,1083.63,1080.63,1083.63,2377.0,1077.8657,1079.2102,1076.2224,1079.2102,2377.0
2024-12-26 15:00:00,1083.99,1083.99,1082.37,1082.37,2723.0,1079.5687,1079.5687,1077.9553,1077.9553,2723.0
2024-12-26 15:30:00,1082.72,1085.14,1082.02,1082.67,5140.0,1078.3039,1080.714,1077.6067,1078.2541,5140.0
2024-12-27 09:30:00,1074.83,1082.76,1074.83,1077.1,6173.0,1070.4461,1078.3437,1070.4461,1072.7068,6173.0
2024-12-27 10:00:00,1076.8,1077.73,1067.71,1067.71,7204.0,1072.408,1073.3342,1063.3551,1063.3551,7204.0
2024-12-27 10:30:00,1067.49,1069.96,1066.9,1069.29,3481.0,1063.136,1065.5959,1062.5484,1064.9287,3481.0
2024-12-27 11:00:00,1069.47,1070.1,1067.64,1070.1,1338.0,1065.1079,1065.7354,1063.2854,1065.7354,1338.0
2024-12-27 11:30:00,1070.43,1073.29,1069.91,1070.29,2783.0,1066.064,1068.9123,1065.5461,1065.9246,2783.0
2024-12-27 12:00:00,1067.46,1067.46,1065.0,1065.82,2315.0,1063.1061,1063.1061,1060.6562,1061.4728,2315.0
2024-12-27 12:30:00,1065.29,1066.17,1065.16,1065.58,1300.0,1060.945,1061.8214,1060.8155,1061.2338,1300.0
2024-12-27 13:00:00,1066.14,1066.89,1065.4,1066.88,1258.0,1061.7915,1062.5384,1061.0545,1062.5285,1258.0
2024-12-27 13:30:00,1065.65,1069.27,1065.05,1069.27,2035.0,1061.3035,1064.9087,1060.706,1064.9087,2035.0
2024-12-27 14:00:00,1069.42,1070.68,1068.61,1069.22,3402.0,1065.0581,1066.313,1064.2514,1064.8589,3402.0
2024-12-27 14:30:00,1068.44,1069.9,1068.44,1069.11,900.0,1064.0821,1065.5362,1064.0821,1064.7494,900.0
2024-12-27 15:00:00,1068.33,1068.33,1065.27,1066.89,1813.0,1063.9726,1063.9726,1060.9251,1062.5384,1813.0
2024-12-27 15:30:00,1066.86,1069.98,1064.8,1069.61,12376.0,1062.5086,1065.6158,1060.457,1065.2474,12376.0
2024-12-30 09:30:00,1060.83,1061.79,1050.1,1051.86,4901.0,1056.5032,1057.4592,1045.8169,1047.5697,4901.0
2024-12-30 10:00:00,1049.69,1051.21,1045.34,1047.85,3174.0,1045.4086,1046.9224,1041.0763,1043.5761,3174.0
2024-12-30 10:30:00,1047.46,1053.61,1047.46,1053.61,3324.0,1043.1877,1049.3126,1043.1877,1049.3126,3324.0
2024-12-30 11:00:00,1054.1,1057.64,1054.1,1057.64,1570.0,1049.8006,1053.3262,1049.8006,1053.3262,1570.0
2024-12-30 11:30:00,1058.97,1060.83,1058.12,1059.89,2597.0,1054.6507,1056.5032,1053.8042,1055.567,2597.0
2024-12-30 12:00:00,1060.29,1062.56,1060.11,1060.96,5344.0,1055.9654,1058.2261,1055.7861,1056.6326,5344.0
2024-12-30 12:30:00,1060.76,1062.33,1059.85,1062.32,2090.0,1056.4334,1057.997,1055.5272,1057.9871,2090.0
2024-12-30 13:00:00,1060.51,1065.88,1060.51,1062.94,3227.0,1056.1845,1061.5326,1056.1845,1058.6046,3227.0
2024-12-30 13:30:00,1063.22,1063.7,1061.87,1063.6,1100.0,1058.8834,1059.3615,1057.5389,1059.2619,1100.0
2024-12-30 14:00:00,1063.0,1063.27,1059.06,1059.65,8740.0,1058.6643,1058.9332,1054.7404,1055.328,8740.0
2024-12-30 14:30:00,1060.94,1063.53,1060.17,1062.81,3399.0,1056.6127,1059.1921,1055.8459,1058.4751,3399.0
2024-12-30 15:00:00,1062.51,1062.51,1059.58,1059.58,2710.0,1058.1763,1058.1763,1055.2583,1055.2583,2710.0
2024-12-30 15:30:00,1059.71,1061.27,1056.67,1057.24,15969.0,1055.3877,1056.9414,1052.3601,1052.9278,15969.0
2024-12-31 09:30:00,1059.86,1062.13,1059.07,1060.4,2351.0,1055.5371,1057.7979,1054.7503,1056.0749,2351.0
2024-12-31 10:00:00,1062.0,1062.0,1057.83,1060.31,1224.0,1057.6684,1057.6684,1053.5154,1055.9853,1224.0
2024-12-31 10:30:00,1061.71,1061.71,1058.58,1059.72,1949.0,1057.3796,1057.3796,1054.2623,1055.3977,1949.0
2024-12-31 11:00:00,1057.83,1059.83,1057.72,1059.22,1120.0,1053.5154,1055.5072,1053.4058,1054.8997,1120.0
2024-12-31 11:30:00,1057.55,1059.14,1057.55,1057.56,900.0,1053.2365,1054.8201,1053.2365,1053.2465,900.0
2024-12-31 12:00:00,1056.72,1057.63,1055.83,1056.6,1064.0,1052.4099,1053.3162,1051.5236,1052.2904,1064.0
2024-12-31 12:30:00,1057.24,1057.24,1052.79,1056.61,7619.0,1052.9278,1052.9278,1048.496,1052.3004,7619.0
2024-12-31 13:00:00,1056.56,1056.56,1053.35,1053.36,1000.0,1052.2506,1052.2506,1049.0537,1049.0636,1000.0
2024-12-31 13:30:00,1053.38,1056.26,1052.9,1054.65,2700.0,1049.0835,1051.9518,1048.6055,1050.3484,2700.0
2024-12-31 14:00:00,1054.2,1055.63,1052.98,1052.98,900.0,1049.9002,1051.3244,1048.6852,1048.6852,900.0
2024-12-31 14:30:00,1052.14,1053.13,1051.05,1053.1,2567.0,1047.8486,1048.8346,1046.7631,1048.8047,2567.0
2024-12-31 15:00:00,1053.54,1055.34,1053.25,1055.34,701.0,1049.2429,1051.0356,1048.9541,1051.0356,701.0
2024-12-31 15:30:00,1055.13,1056.84,1052.75,1054.62,11504.0,1050.8264,1052.5294,1048.4561,1050.3185,11504.0
2025-01-02 09:30:00,1063.85,1065.4,1054.04,1059.17,4132.0,1059.5108,1061.0545,1049.7409,1054.8499,4132.0
2025-01-02 10:00:00,1054.8,1057.59,1051.6,1051.86,1300.0,1050.4978,1053.2764,1047.3108,1047.5697,1300.0
2025-01-02 10:30:00,1051.53,1051.53,1049.0,1049.01,920.0,1047.2411,1047.2411,1044.7214,1044.7314,920.0
2025-01-02 11:00:00,1047.01,1048.68,1042.83,1047.15,1825.0,1042.7395,1044.4027,1038.5766,1042.879,1825.0
2025-01-02 11:30:00,1046.74,1049.19,1046.74,1047.75,2691.0,1042.4706,1044.9106,1042.4706,1043.4765,2691.0
2025-01-02 12:00:00,1049.01,1049.01,1044.45,1044.45,1406.0,1044.7314,1044.7314,1040.19,1040.19,1406.0
2025-01-02 12:30:00,1042.09,1043.63,1040.29,1041.87,2651.0,1037.8396,1039.3733,1036.0469,1037.6205,2651.0
2025-01-02 13:00:00,1041.39,1041.67,1038.76,1040.39,2680.0,1037.1425,1037.4213,1034.5232,1036.1465,2680.0
2025-01-02 13:30:00,1040.23,1040.63,1039.53,1039.53,1398.0,1035.9872,1036.3856,1035.29,1035.29,1398.0
2025-01-02 14:00:00,1040.6,1043.03,1040.55,1042.85,1640.0,1036.3557,1038.7758,1036.3059,1038.5965,1640.0
2025-01-02 14:30:00,1041.56,1042.98,1039.7,1040.99,3711.0,1037.3118,1038.726,1035.4593,1036.7441,3711.0
2025-01-02 15:00:00,1039.89,1044.56,1039.87,1043.84,2934.0,1035.6486,1040.2995,1035.6287,1039.5825,2934.0
2025-01-02 15:30:00,1044.56,1044.76,1041.67,1042.41,9503.0,1040.2995,1040.4987,1037.4213,1038.1583,9503.0
2025-01-03 09:30:00,1043.27,1045.47,1037.65,1040.63,6188.0,1039.0148,1041.2058,1033.4177,1036.3856,6188.0
2025-01-03 10:00:00,1039.03,1046.52,1039.03,1046.01,3223.0,1034.7921,1042.2515,1034.7921,1041.7436,3223.0
2025-01-03 10:30:00,1046.95,1050.26,1046.94,1048.15,1837.0,1042.6798,1045.9763,1042.6698,1043.8749,1837.0
2025-01-03 11:00:00,1048.95,1048.95,1045.83,1047.8,900.0,1044.6716,1044.6716,1041.5643,1043.5263,900.0
2025-01-03 11:30:00,1049.0,1049.0,1048.01,1048.01,200.0,1044.7214,1044.7214,1043.7355,1043.7355,200.0
2025-01-03 12:00:00,1048.36,1050.83,1048.36,1050.0,1591.0,1044.084,1046.5439,1044.084,1045.7173,1591.0
2025-01-03 12:30:00,1050.41,1050.41,1049.33,1050.36,600.0,1046.1257,1046.1257,1045.0501,1046.0759,600.0
2025-01-03 13:00:00,1050.84,1051.81,1050.01,1051.81,1458.0,1046.5539,1047.52,1045.7273,1047.52,1458.0
2025-01-03 13:30:00,1053.67,1053.88,1050.84,1053.3,1300.0,1049.3724,1049.5815,1046.5539,1049.0039,1300.0
2025-01-03 14:00:00,1053.05,1054.48,1053.04,1054.36,700.0,1048.7549,1050.1791,1048.7449,1050.0596,700.0
2025-01-03 14:30:00,1055.31,1056.17,1054.88,1055.2,700.0,1051.0057,1051.8622,1050.5774,1050.8961,700.0
2025-01-03 15:00:00,1054.31,1054.79,1053.49,1054.79,1498.0,1050.0098,1050.4878,1049.1931,1050.4878,1498.0
2025-01-03 15:30:00,1054.31,1058.42,1051.76,1053.99,11321.0,1050.0098,1054.103,1047.4702,1049.6911,11321.0
2025-01-06 09:30:00,1053.67,1061.61,1053.34,1061.08,10293.0,1049.3724,1057.28,1049.0437,1056.7521,10293.0
2025-01-06 10:00:00,1063.95,1064.74,1055.01,1055.07,4260.0,1059.6104,1060.3972,1050.7069,1050.7667,4260.0
2025-01-06 10:30:00,1057.1,1061.16,1055.91,1058.0,10104.0,1052.7884,1056.8318,1051.6032,1053.6847,10104.0
2025-01-06 11:00:00,1056.17,1056.97,1055.12,1056.97,1415.0,1051.8622,1052.6589,1050.8165,1052.6589,1415.0
2025-01-06 11:30:00,1056.98,1057.46,1054.64,1055.28,3168.0,1052.6689,1053.1469,1050.3384,1050.9758,3168.0
2025-01-06 12:00:00,1054.8,1055.76,1054.31,1054.88,2449.0,1050.4978,1051.4538,1050.0098,1050.5774,2449.0
2025-01-06 12:30:00,1055.47,1055.47,1052.36,1053.26,3516.0,1051.165,1051.165,1048.0677,1048.964,3516.0
2025-01-06 13:00:00,1053.5,1053.5,1050.78,1052.86,3092.0,1049.2031,1049.2031,1046.4942,1048.5657,3092.0
2025-01-06 13:30:00,1052.86,1054.75,1050.19,1052.22,4014.0,1048.5657,1050.448,1045.9066,1047.9283,4014.0
2025-01-06 14:00:00,1051.76,1053.71,1051.56,1053.71,2004.0,1047.4702,1049.4122,1047.271,1049.4122,2004.0
2025-01-06 14:30:00,1054.23,1054.23,1051.36,1051.62,2302.0,1049.9301,1049.9301,1047.0718,1047.3307,2302.0
2025-01-06 15:00:00,1050.85,1051.49,1049.26,1050.78,5551.0,1046.5639,1047.2013,1044.9804,1046.4942,5551.0
2025-01-06 15:30:00,1051.56,1054.27,1050.05,1054.09,21218.0,1047.271,1049.9699,1045.7671,1049.7907,21218.0
2025-01-07 09:30:00,1051.41,1061.64,1045.52,1060.15,7480.0,1047.1216,1057.3099,1041.2556,1055.8259,7480.0
2025-01-07 10:00:00,1058.34,1058.36,1051.32,1054.88,4234.0,1054.0233,1054.0432,1047.032,1050.5774,4234.0
2025-01-07 10:30:00,1052.56,1057.33,1052.51,1052.67,2490.0,1048.2669,1053.0174,1048.2171,1048.3764,2490.0
2025-01-07 11:00:00,1057.25,1057.88,1054.33,1055.15,3819.0,1052.9378,1053.5652,1050.0297,1050.8463,3819.0
2025-01-07 11:30:00,1055.15,1058.97,1055.15,1055.72,8567.0,1050.8463,1054.6507,1050.8463,1051.414,8567.0
2025-01-07 12:00:00,1055.17,1058.51,1054.75,1057.55,1734.0,1050.8662,1054.1926,1050.448,1053.2365,1734.0
2025-01-07 12:30:00,1058.4,1058.4,1056.74,1057.15,1500.0,1054.0831,1054.0831,1052.4298,1052.8382,1500.0
2025-01-07 13:00:00,1058.33,1060.81,1058.33,1060.81,3420.0,1054.0134,1056.4832,1054.0134,1056.4832,3420.0
2025-01-07 13:30:00,1060.94,1061.88,1059.42,1060.15,2753.0,1056.6127,1057.5489,1055.0989,1055.8259,2753.0
2025-01-07 14:00:00,1061.2,1062.53,1060.23,1061.78,4077.0,1056.8717,1058.1962,1055.9056,1057.4493,4077.0
2025-01-07 14:30:00,1061.78,1065.34,1061.65,1065.03,10068.0,1057.4493,1060.9948,1057.3198,1060.686,10068.0
2025-01-07 15:00:00,1064.83,1064.88,1060.97,1062.0,8515.0,1060.4868,1060.5366,1056.6426,1057.6684,8515.0
2025-01-07 15:30:00,1062.27,1063.99,1057.23,1062.76,17754.0,1057.9373,1059.6503,1052.9178,1058.4253,17754.0
2025-01-08 09:30:00,1059.4,1062.25,1058.67,1059.55,5589.0,1055.079,1057.9174,1054.352,1055.2284,5589.0
2025-01-08 10:00:00,1058.61,1063.94,1058.61,1061.46,4119.0,1054.2922,1059.6005,1054.2922,1057.1306,4119.0
2025-01-08 10:30:00,1056.79,1062.53,1056.79,1062.52,4815.0,1052.4796,1058.1962,1052.4796,1058.1863,4815.0
2025-01-08 11:00:00,1064.03,1073.22,1062.47,1072.95,6734.0,1059.6901,1068.8426,1058.1365,1068.5737,6734.0
2025-01-08 11:30:00,1072.39,1079.12,1071.15,1075.26,8187.0,1068.016,1074.7186,1066.7811,1070.8743,8187.0
2025-01-08 12:00:00,1075.0,1075.0,1067.44,1068.58,3905.0,1070.6154,1070.6154,1063.0862,1064.2216,3905.0
2025-01-08 12:30:00,1067.62,1068.15,1064.54,1068.14,1400.0,1063.2655,1063.7933,1060.198,1063.7833,1400.0
2025-01-08 13:00:00,1068.43,1071.69,1068.43,1071.29,2168.0,1064.0722,1067.3189,1064.0722,1066.9205,2168.0
2025-01-08 13:30:00,1071.4,1074.35,1068.74,1068.75,4264.0,1067.0301,1069.968,1064.3809,1064.3909,4264.0
2025-01-08 14:00:00,1068.75,1070.79,1067.48,1070.79,1651.0,1064.3909,1066.4225,1063.126,1066.4225,1651.0
2025-01-08 14:30:00,1071.54,1072.34,1069.22,1069.22,6091.0,1067.1695,1067.9662,1064.8589,1064.8589,6091.0
2025-01-08 15:00:00,1070.48,1070.48,1067.51,1069.8,1811.0,1066.1138,1066.1138,1063.1559,1065.4366,1811.0
2025-01-08 15:30:00,1068.91,1069.3,1066.19,1068.54,13338.0,1064.5502,1064.9386,1061.8413,1064.1817,13338.0
2025-01-10 09:30:00,1056.5,1064.47,1056.5,1064.13,7192.0,1052.1908,1060.1283,1052.1908,1059.7897,7192.0
2025-01-10 10:00:00,1061.35,1064.91,1056.8,1064.57,3914.0,1057.021,1060.5665,1052.4896,1060.2279,3914.0
2025-01-10 10:30:00,1068.2,1068.2,1059.35,1061.52,2313.0,1063.8431,1063.8431,1055.0292,1057.1903,2313.0
2025-01-10 11:00:00,1061.75,1064.79,1058.8,1063.71,3041.0,1057.4194,1060.447,1054.4814,1059.3714,3041.0
2025-01-10 11:30:00,1062.27,1062.7,1058.6,1058.61,5216.0,1057.9373,1058.3655,1054.2823,1054.2922,5216.0
2025-01-10 12:00:00,1058.97,1060.01,1056.69,1057.93,7107.0,1054.6507,1055.6865,1052.38,1053.615,7107.0
2025-01-10 12:30:00,1058.49,1058.73,1057.28,1058.61,2498.0,1054.1727,1054.4117,1052.9676,1054.2922,2498.0
2025-01-10 13:00:00,1058.61,1060.53,1056.5,1060.53,5455.0,1054.2922,1056.2044,1052.1908,1056.2044,5455.0
2025-01-10 13:30:00,1060.06,1061.7,1058.76,1061.14,2400.0,1055.7363,1057.3696,1054.4416,1056.8119,2400.0
2025-01-10 14:00:00,1060.11,1061.48,1058.89,1060.17,10208.0,1055.7861,1057.1505,1054.5711,1055.8459,10208.0
2025-01-10 14:30:00,1059.89,1061.18,1055.75,1055.75,7887.0,1055.567,1056.8517,1051.4439,1051.4439,7887.0
2025-01-10 15:00:00,1056.09,1056.09,1049.26,1051.19,8791.0,1051.7825,1051.7825,1044.9804,1046.9025,8791.0
2025-01-10 15:30:00,1050.31,1054.7,1050.2,1052.0,21782.0,1046.0261,1050.3982,1045.9165,1047.7092,21782.0
2025-01-13 09:30:00,1052.48,1071.78,1052.48,1070.07,20189.0,1048.1872,1067.4085,1048.1872,1065.7055,20189.0
2025-01-13 10:00:00,1063.77,1065.16,1061.33,1061.36,5128.0,1059.4312,1060.8155,1057.0011,1057.031,5128.0
2025-01-13 10:30:00,1061.45,1069.1,1061.44,1067.2,3603.0,1057.1206,1064.7394,1057.1107,1062.8472,3603.0
2025-01-13 11:00:00,1068.67,1071.17,1067.0,1071.17,3570.0,1064.3112,1066.801,1062.648,1066.801,3570.0
2025-01-13 11:30:00,1070.01,1071.74,1068.35,1068.35,2711.0,1065.6457,1067.3687,1063.9925,1063.9925,2711.0
2025-01-13 12:00:00,1067.2,1071.0,1067.2,1070.11,2753.0,1062.8472,1066.6317,1062.8472,1065.7453,2753.0
2025-01-13 12:30:00,1070.14,1071.49,1070.14,1071.07,2000.0,1065.7752,1067.1197,1065.7752,1066.7014,2000.0
2025-01-13 13:00:00,1071.57,1073.65,1071.57,1073.36,1650.0,1067.1994,1069.2709,1067.1994,1068.9821,1650.0
2025-01-13 13:30:00,1074.52,1076.33,1073.27,1076.33,2842.0,1070.1373,1071.9399,1068.8924,1071.9399,2842.0
2025-01-13 14:00:00,1075.33,1078.26,1073.95,1077.84,3094.0,1070.944,1073.8621,1069.5696,1073.4438,3094.0
2025-01-13 14:30:00,1077.82,1078.16,1076.87,1077.14,2055.0,1073.4239,1073.7625,1072.4777,1072.7466,2055.0
2025-01-13 15:00:00,1076.81,1078.21,1076.59,1077.55,2482.0,1072.418,1073.8123,1072.1989,1073.155,2482.0
2025-01-13 15:30:00,1077.27,1078.34,1074.2,1075.36,15340.0,1072.8761,1073.9417,1069.8186,1070.9739,15340.0
2025-01-14 09:30:00,1084.86,1088.01,1079.57,1082.83,4941.0,1080.4352,1083.5723,1075.1667,1078.4134,4941.0
2025-01-14 10:00:00,1084.01,1089.55,1084.0,1089.46,5170.0,1079.5886,1085.106,1079.5787,1085.0164,5170.0
2025-01-14 10:30:00,1089.0,1090.12,1086.81,1088.57,3342.0,1084.5583,1085.6737,1082.3772,1084.13,3342.0
2025-01-14 11:00:00,1087.01,1087.01,1081.83,1083.74,2902.0,1082.5764,1082.5764,1077.4175,1079.3197,2902.0
2025-01-14 11:30:00,1081.86,1081.86,1077.56,1077.56,2100.0,1077.4474,1077.4474,1073.1649,1073.1649,2100.0
2025-01-14 12:00:00,1078.93,1083.03,1078.68,1082.64,1454.0,1074.5293,1078.6126,1074.2804,1078.2242,1454.0
2025-01-14 12:30:00,1082.63,1084.37,1081.75,1084.13,1035.0,1078.2142,1079.9471,1077.3378,1079.7081,1035.0
2025-01-14 13:00:00,1087.14,1089.26,1085.54,1089.26,1024.0,1082.7059,1084.8172,1081.1124,1084.8172,1024.0
2025-01-14 13:30:00,1090.51,1091.87,1088.58,1090.13,3793.0,1086.0621,1087.4166,1084.14,1085.6837,3793.0
2025-01-14 14:00:00,1090.13,1091.66,1090.01,1090.75,3150.0,1085.6837,1087.2074,1085.5641,1086.3011,3150.0
2025-01-14 14:30:00,1090.56,1095.14,1090.56,1091.55,8783.0,1086.1119,1090.6732,1086.1119,1087.0979,8783.0
2025-01-14 15:00:00,1090.66,1091.72,1088.58,1091.72,6049.0,1086.2115,1087.2672,1084.14,1087.2672,6049.0
2025-01-14 15:30:00,1091.67,1092.65,1086.38,1087.32,22311.0,1087.2174,1088.1934,1081.949,1082.8851,22311.0
2025-01-15 09:30:00,1101.95,1116.99,1096.08,1101.43,21812.0,1097.4554,1112.4341,1091.6094,1096.9376,21812.0
2025-01-15 10:00:00,1096.7,1102.11,1096.7,1101.19,8371.0,1092.2269,1097.6148,1092.2269,1096.6985,8371.0
2025-01-15 10:30:00,1100.0,1100.19,1097.0,1099.67,3030.0,1095.5134,1095.7026,1092.5256,1095.1847,3030.0
2025-01-15 11:00:00,1099.63,1102.11,1098.89,1100.0,2100.0,1095.1449,1097.6148,1094.4079,1095.5134,2100.0
2025-01-15 11:30:00,1099.1,1100.16,1096.84,1099.27,8557.0,1094.6171,1095.6727,1092.3663,1094.7864,8557.0
2025-01-15 12:00:00,1099.55,1100.16,1097.56,1100.13,2650.0,1095.0652,1095.6727,1093.0834,1095.6429,2650.0
2025-01-15 12:30:00,1100.9,1102.97,1099.71,1099.71,10643.0,1096.4097,1098.4713,1095.2246,1095.2246,10643.0
2025-01-15 13:00:00,1099.83,1100.49,1097.04,1098.7,3857.0,1095.3441,1096.0014,1092.5655,1094.2187,3857.0
2025-01-15 13:30:00,1097.91,1099.21,1097.75,1099.21,2462.0,1093.4319,1094.7266,1093.2726,1094.7266,2462.0
2025-01-15 14:00:00,1099.26,1100.46,1097.82,1100.46,4118.0,1094.7764,1095.9715,1093.3423,1095.9715,4118.0
2025-01-15 14:30:00,1101.34,1103.41,1101.01,1102.35,7062.0,1096.8479,1098.9095,1096.5193,1097.8538,7062.0
2025-01-15 15:00:00,1103.17,1103.39,1100.24,1101.04,8642.0,1098.6705,1098.8896,1095.7524,1096.5492,8642.0
2025-01-15 15:30:00,1101.14,1101.71,1091.72,1093.13,26453.0,1096.6487,1097.2164,1087.2672,1088.6714,26453.0
2025-01-16 09:30:00,1098.7,1109.93,1093.4,1107.01,9735.0,1094.2187,1105.4029,1088.9403,1102.4948,9735.0
2025-01-16 10:00:00,1104.09,1107.25,1100.26,1107.25,9789.0,1099.5867,1102.7338,1095.7723,1102.7338,9789.0
2025-01-16 10:30:00,1110.02,1112.48,1106.67,1110.37,7922.0,1105.4925,1107.9425,1102.1562,1105.8411,7922.0
2025-01-16 11:00:00,1111.0,1112.68,1108.69,1112.68,4777.0,1106.4685,1108.1417,1104.168,1108.1417,4777.0
2025-01-16 11:30:00,1114.61,1116.59,1113.18,1114.71,2489.0,1110.0638,1112.0357,1108.6396,1110.1634,2489.0
2025-01-16 12:00:00,1115.81,1115.81,1112.83,1114.0,2236.0,1111.2589,1111.2589,1108.2911,1109.4563,2236.0
2025-01-16 12:30:00,1113.85,1113.85,1111.21,1111.8,3051.0,1109.3069,1109.3069,1106.6777,1107.2653,3051.0
2025-01-16 13:00:00,1111.61,1113.03,1108.8,1110.31,5583.0,1107.076,1108.4903,1104.2775,1105.7813,5583.0
2025-01-16 13:30:00,1109.7,1111.32,1109.14,1110.33,6571.0,1105.1738,1106.7872,1104.6161,1105.8013,6571.0
2025-01-16 14:00:00,1110.74,1113.57,1110.74,1112.61,4613.0,1106.2096,1109.0281,1106.2096,1108.072,4613.0
2025-01-16 14:30:00,1113.0,1114.01,1112.31,1112.91,3538.0,1108.4604,1109.4663,1107.7732,1108.3707,3538.0
2025-01-16 15:00:00,1112.55,1112.89,1107.98,1109.39,3873.0,1108.0122,1108.3508,1103.4609,1104.8651,3873.0
2025-01-16 15:30:00,1109.02,1113.33,1107.8,1110.56,19362.0,1104.4966,1108.789,1103.2816,1106.0303,19362.0
2025-01-17 09:30:00,1109.66,1110.88,1093.42,1107.33,48769.0,1105.134,1106.349,1088.9602,1102.8135,48769.0
2025-01-17 10:00:00,1109.2,1123.36,1108.44,1121.27,15043.0,1104.6759,1118.7781,1103.919,1116.6966,15043.0
2025-01-17 10:30:00,1121.96,1127.68,1120.69,1121.52,13664.0,1117.3838,1123.0805,1116.119,1116.9456,13664.0
2025-01-17 11:00:00,1122.71,1126.93,1121.62,1123.01,12859.0,1118.1308,1122.3336,1117.0452,1118.4295,12859.0
2025-01-17 11:30:00,1123.81,1123.81,1120.66,1121.41,29704.0,1119.2263,1119.2263,1116.0891,1116.8361,29704.0
2025-01-17 12:00:00,1123.25,1124.51,1117.44,1118.95,17347.0,1118.6686,1119.9234,1112.8823,1114.3861,17347.0
2025-01-17 12:30:00,1118.37,1119.26,1117.47,1117.57,1600.0,1113.8085,1114.6948,1112.9121,1113.0117,1600.0
2025-01-17 13:00:00,1117.54,1117.54,1113.47,1116.33,5991.0,1112.9819,1112.9819,1108.9285,1111.7768,5991.0
2025-01-17 13:30:00,1116.33,1120.39,1116.33,1120.39,1356.0,1111.7768,1115.8202,1111.7768,1115.8202,1356.0
2025-01-17 14:00:00,1119.29,1121.31,1119.19,1119.19,4702.0,1114.7247,1116.7365,1114.6251,1114.6251,4702.0
2025-01-17 14:30:00,1119.53,1121.82,1119.32,1119.77,2501.0,1114.9637,1117.2444,1114.7546,1115.2028,2501.0
2025-01-17 15:00:00,1119.5,1119.5,1113.14,1113.4,6957.0,1114.9339,1114.9339,1108.5998,1108.8587,6957.0
2025-01-17 15:30:00,1113.92,1116.46,1111.88,1113.44,24688.0,1109.3766,1111.9063,1107.3449,1108.8986,24688.0
2025-01-21 09:30:00,1123.55,1127.15,1122.29,1122.7,22547.0,1118.9673,1122.5527,1117.7125,1118.1208,22547.0
2025-01-21 10:00:00,1124.17,1124.47,1121.47,1123.41,5653.0,1119.5848,1119.8836,1116.8958,1118.8279,5653.0
2025-01-21 10:30:00,1122.28,1128.28,1121.3,1126.07,23079.0,1117.7025,1123.6781,1116.7265,1121.4771,23079.0
2025-01-21 11:00:00,1125.79,1127.28,1124.35,1127.0,3800.0,1121.1982,1122.6821,1119.7641,1122.4033,3800.0
2025-01-21 11:30:00,1127.34,1129.58,1126.89,1128.05,12048.0,1122.7419,1124.9727,1122.2937,1123.449,12048.0
2025-01-21 12:00:00,1126.26,1130.63,1126.26,1130.48,1955.0,1121.6663,1126.0185,1121.6663,1125.8691,1955.0
2025-01-21 12:30:00,1133.33,1133.33,1125.8,1126.86,3092.0,1128.7075,1128.7075,1121.2082,1122.2638,3092.0
2025-01-21 13:00:00,1126.86,1126.86,1123.64,1126.63,7383.0,1122.2638,1122.2638,1119.057,1122.0348,7383.0
2025-01-21 13:30:00,1126.19,1127.45,1120.22,1120.22,3547.0,1121.5966,1122.8514,1115.6509,1115.6509,3547.0
2025-01-21 14:00:00,1119.68,1119.94,1115.78,1116.43,5008.0,1115.1131,1115.3721,1111.229,1111.8764,5008.0
2025-01-21 14:30:00,1116.36,1116.36,1112.74,1113.68,2470.0,1111.8067,1111.8067,1108.2014,1109.1376,2470.0
2025-01-21 15:00:00,1112.45,1118.67,1112.45,1117.27,11069.0,1107.9126,1114.1072,1107.9126,1112.713,11069.0
2025-01-21 15:30:00,1118.35,1121.51,1116.81,1121.51,12784.0,1113.7886,1116.9357,1112.2548,1116.9357,12784.0
2025-01-22 09:30:00,1122.0,1123.14,1117.01,1120.6,4614.0,1117.4237,1118.559,1112.454,1116.0294,4614.0
2025-01-22 10:00:00,1119.43,1123.67,1119.33,1121.58,4377.0,1114.8641,1119.0869,1114.7646,1117.0054,4377.0
2025-01-22 10:30:00,1118.51,1123.69,1118.5,1123.69,2300.0,1113.9479,1119.1068,1113.9379,1119.1068,2300.0
2025-01-22 11:00:00,1123.2,1123.5,1119.78,1121.92,2315.0,1118.6188,1118.9175,1115.2127,1117.344,2315.0
2025-01-22 11:30:00,1123.56,1125.51,1121.74,1125.51,1537.0,1118.9773,1120.9194,1117.1647,1120.9194,1537.0
2025-01-22 12:00:00,1124.83,1125.7,1123.68,1125.61,1500.0,1120.2421,1121.1086,1119.0968,1121.0189,1500.0
2025-01-22 12:30:00,1126.95,1128.65,1123.62,1123.63,1989.0,1122.3535,1124.0465,1119.0371,1119.047,1989.0
2025-01-22 13:00:00,1124.13,1127.51,1123.95,1127.51,847.0,1119.545,1122.9112,1119.3657,1122.9112,847.0
2025-01-22 13:30:00,1127.0,1128.66,1126.96,1127.38,2086.0,1122.4033,1124.0565,1122.3634,1122.7817,2086.0
2025-01-22 14:00:00,1127.23,1127.23,1126.05,1126.71,964.0,1122.6323,1122.6323,1121.4571,1122.1145,964.0
2025-01-22 14:30:00,1126.04,1126.58,1124.64,1124.64,2300.0,1121.4472,1121.985,1120.0529,1120.0529,2300.0
2025-01-22 15:00:00,1124.9,1126.14,1124.58,1124.78,1110.0,1120.3118,1121.5468,1119.9931,1120.1923,1110.0
2025-01-22 15:30:00,1124.78,1125.77,1121.26,1123.58,10530.0,1120.1923,1121.1783,1116.6867,1118.9972,10530.0
2025-01-23 09:30:00,1127.0,1127.1,1126.51,1126.51,2225.0,1122.4033,1122.5029,1121.9153,1121.9153,2225.0
2025-01-23 10:00:00,1123.89,1123.9,1120.08,1120.09,1301.0,1119.306,1119.3159,1115.5115,1115.5215,1301.0
2025-01-23 10:30:00,1120.3,1123.44,1119.78,1123.44,1364.0,1115.7306,1118.8578,1115.2127,1118.8578,1364.0
2025-01-23 11:00:00,1124.08,1126.33,1124.07,1126.33,725.0,1119.4952,1121.736,1119.4852,1121.736,725.0
2025-01-23 11:30:00,1126.38,1128.32,1126.38,1127.93,1065.0,1121.7858,1123.7179,1121.7858,1123.3295,1065.0
2025-01-23 12:00:00,1128.5,1130.53,1128.49,1130.53,800.0,1123.8972,1125.9189,1123.8872,1125.9189,800.0
2025-01-23 12:30:00,1129.24,1130.37,1128.45,1129.54,1166.0,1124.6341,1125.7595,1123.8474,1124.9329,1166.0
2025-01-23 13:00:00,1128.45,1128.45,1127.2,1127.2,834.0,1123.8474,1123.8474,1122.6025,1122.6025,834.0
2025-01-23 13:30:00,1127.11,1127.11,1126.7,1126.7,500.0,1122.5128,1122.5128,1122.1045,1122.1045,500.0
2025-01-23 14:00:00,1126.43,1127.54,1123.67,1126.99,5738.0,1121.8356,1122.9411,1119.0869,1122.3933,5738.0
2025-01-23 14:30:00,1125.64,1125.64,1124.4,1124.89,1880.0,1121.0488,1121.0488,1119.8139,1120.3019,1880.0
2025-01-23 15:00:00,1123.38,1123.56,1120.71,1122.94,2600.0,1118.798,1118.9773,1116.1389,1118.3598,2600.0
2025-01-23 15:30:00,1123.14,1123.14,1118.77,1120.34,8567.0,1118.559,1118.559,1114.2068,1115.7704,8567.0
2025-01-24 09:30:00,1119.13,1121.12,1115.83,1121.12,3117.0,1114.5654,1116.5473,1111.2788,1116.5473,3117.0
2025-01-24 10:00:00,1124.06,1126.84,1122.45,1123.59,1220.0,1119.4753,1122.2439,1117.8718,1119.0072,1220.0
2025-01-24 10:30:00,1122.68,1123.66,1120.58,1123.58,1319.0,1118.1009,1119.0769,1116.0095,1118.9972,1319.0
2025-01-24 11:00:00,1123.39,1123.89,1122.51,1123.88,1161.0,1118.808,1119.306,1117.9316,1119.296,1161.0
2025-01-24 11:30:00,1125.45,1125.45,1123.74,1123.74,921.0,1120.8596,1120.8596,1119.1566,1119.1566,921.0
2025-01-24 12:00:00,1124.0,1124.4,1123.71,1124.4,753.0,1119.4155,1119.8139,1119.1267,1119.8139,753.0
2025-01-24 12:30:00,1125.79,1126.4,1124.56,1124.56,512.0,1121.1982,1121.8057,1119.9732,1119.9732,512.0
2025-01-24 13:00:00,1124.57,1124.57,1124.57,1124.57,100.0,1119.9832,1119.9832,1119.9832,1119.9832,100.0
2025-01-24 13:30:00,1125.42,1125.43,1123.24,1123.24,300.0,1120.8297,1120.8397,1118.6586,1118.6586,300.0
2025-01-24 14:00:00,1123.14,1124.75,1122.87,1124.75,600.0,1118.559,1120.1625,1118.2901,1120.1625,600.0
2025-01-24 14:30:00,1124.21,1125.38,1122.44,1124.45,2000.0,1119.6247,1120.7899,1117.8619,1119.8637,2000.0
2025-01-24 15:00:00,1122.07,1122.07,1120.19,1121.05,1350.0,1117.4934,1117.4934,1115.621,1116.4775,1350.0
2025-01-24 15:30:00,1122.02,1123.15,1120.2,1121.16,6190.0,1117.4436,1118.569,1115.631,1116.5871,6190.0
2025-01-27 09:30:00,1113.85,1123.29,1113.85,1121.73,7497.0,1109.3069,1118.7084,1109.3069,1117.1548,7497.0
2025-01-27 10:00:00,1120.01,1121.24,1119.65,1121.24,721.0,1115.4418,1116.6668,1115.0833,1116.6668,721.0
2025-01-27 10:30:00,1123.85,1126.16,1123.85,1125.13,900.0,1119.2661,1121.5667,1119.2661,1120.5409,900.0
2025-01-27 11:00:00,1124.33,1129.04,1124.33,1128.26,1869.0,1119.7442,1124.435,1119.7442,1123.6581,1869.0
2025-01-27 11:30:00,1128.71,1134.7,1128.27,1134.7,6579.0,1124.1063,1130.0719,1123.6681,1130.0719,6579.0
2025-01-27 12:00:00,1133.84,1138.34,1133.0,1138.34,2914.0,1129.2154,1133.697,1128.3788,1133.697,2914.0
2025-01-27 12:30:00,1138.34,1138.63,1135.07,1136.43,3438.0,1133.697,1133.9858,1130.4404,1131.7948,3438.0
2025-01-27 13:00:00,1136.62,1137.12,1128.88,1128.96,2872.0,1131.984,1132.482,1124.2756,1124.3553,2872.0
2025-01-27 13:30:00,1129.12,1129.9,1127.72,1129.9,670.0,1124.5146,1125.2914,1123.1203,1125.2914,670.0
2025-01-27 14:00:00,1130.55,1133.74,1130.44,1133.74,1254.0,1125.9388,1129.1158,1125.8292,1129.1158,1254.0
2025-01-27 14:30:00,1135.49,1135.49,1130.87,1132.36,1929.0,1130.8586,1130.8586,1126.2575,1127.7414,1929.0
2025-01-27 15:00:00,1131.15,1132.14,1129.06,1132.14,1681.0,1126.5363,1127.5223,1124.4549,1127.5223,1681.0
2025-01-27 15:30:00,1131.76,1134.38,1130.09,1132.4,10541.0,1127.1439,1129.7532,1125.4807,1127.7812,10541.0
2025-01-28 09:30:00,1126.94,1133.52,1119.35,1132.02,4128.0,1122.3435,1128.8967,1114.7845,1127.4028,4128.0
2025-01-28 10:00:00,1130.96,1131.08,1128.79,1130.39,2500.0,1126.3471,1126.4666,1124.186,1125.7794,2500.0
2025-01-28 10:30:00,1131.05,1133.3,1126.69,1126.69,1427.0,1126.4368,1128.6776,1122.0945,1122.0945,1427.0
2025-01-28 11:00:00,1132.91,1133.89,1127.73,1127.74,1051.0,1128.2892,1129.2652,1123.1303,1123.1403,1051.0
2025-01-28 11:30:00,1128.63,1128.78,1125.71,1127.22,2195.0,1124.0266,1124.176,1121.1185,1122.6224,2195.0
2025-01-28 12:00:00,1127.22,1129.09,1126.95,1129.09,1219.0,1122.6224,1124.4847,1122.3535,1124.4847,1219.0
2025-01-28 12:30:00,1127.93,1128.74,1127.93,1128.74,400.0,1123.3295,1124.1362,1123.3295,1124.1362,400.0
2025-01-28 13:00:00,1129.52,1130.54,1128.9,1130.54,708.0,1124.913,1125.9288,1124.2955,1125.9288,708.0
2025-01-28 13:30:00,1131.15,1132.12,1130.3,1130.31,2264.0,1126.5363,1127.5024,1125.6898,1125.6998,2264.0
2025-01-28 14:00:00,1130.88,1133.44,1130.57,1132.96,2659.0,1126.2674,1128.817,1125.9587,1128.339,2659.0
2025-01-28 14:30:00,1133.12,1137.24,1133.0,1136.74,3677.0,1128.4983,1132.6015,1128.3788,1132.1035,3677.0
2025-01-28 15:00:00,1136.87,1137.65,1135.51,1136.74,4590.0,1132.233,1133.0098,1130.8786,1132.1035,4590.0
2025-01-28 15:30:00,1136.21,1136.21,1130.3,1131.38,6603.0,1131.5757,1131.5757,1125.6898,1126.7654,6603.0
2025-01-29 09:30:00,1127.22,1138.05,1123.86,1134.2,7231.0,1122.6224,1133.4082,1119.2761,1129.5739,7231.0
2025-01-29 10:00:00,1134.63,1139.15,1130.45,1130.6,6821.0,1130.0022,1134.5037,1125.8392,1125.9886,6821.0
2025-01-29 10:30:00,1129.74,1130.67,1122.78,1124.76,12001.0,1125.1321,1126.0583,1118.2005,1120.1724,12001.0
2025-01-29 11:00:00,1124.14,1124.34,1122.23,1122.69,2146.0,1119.5549,1119.7541,1117.6527,1118.1109,2146.0
2025-01-29 11:30:00,1124.45,1125.77,1123.65,1125.53,2039.0,1119.8637,1121.1783,1119.0669,1120.9393,2039.0
2025-01-29 12:00:00,1124.1,1126.56,1123.83,1125.36,3211.0,1119.5151,1121.9651,1119.2462,1120.77,3211.0
2025-01-29 12:30:00,1126.29,1126.98,1121.01,1121.01,4765.0,1121.6962,1122.3834,1116.4377,1116.4377,4765.0
2025-01-29 13:00:00,1122.84,1122.84,1119.1,1121.89,7919.0,1118.2602,1118.2602,1114.5355,1117.3141,7919.0
2025-01-29 13:30:00,1120.92,1123.2,1120.52,1123.2,2760.0,1116.3481,1118.6188,1115.9497,1118.6188,2760.0
2025-01-29 14:00:00,1117.18,1118.87,1114.84,1114.84,1203.0,1112.6233,1114.3064,1110.2929,1110.2929,1203.0
2025-01-29 14:30:00,1116.09,1118.77,1113.91,1115.0,2424.0,1111.5378,1114.2068,1109.3667,1110.4522,2424.0
2025-01-29 15:00:00,1114.83,1115.95,1110.46,1115.94,4597.0,1110.2829,1111.3983,1105.9307,1111.3884,4597.0
2025-01-29 15:30:00,1115.53,1117.17,1112.61,1113.28,18368.0,1110.9801,1112.6134,1108.072,1108.7392,18368.0
2025-01-30 09:30:00,1121.64,1130.02,1119.92,1125.77,5983.0,1117.0651,1125.411,1115.3522,1121.1783,5983.0
2025-01-30 10:00:00,1127.29,1130.62,1125.18,1126.7,6350.0,1122.6921,1126.0085,1120.5907,1122.1045,6350.0
2025-01-30 10:30:00,1125.75,1130.48,1124.0,1124.12,4878.0,1121.1584,1125.8691,1119.4155,1119.535,4878.0
2025-01-30 11:00:00,1123.49,1126.89,1123.48,1126.89,4200.0,1118.9076,1122.2937,1118.8976,1122.2937,4200.0
2025-01-30 11:30:00,1125.81,1127.92,1125.1,1125.86,3776.0,1121.2181,1123.3195,1120.511,1121.2679,3776.0
2025-01-30 12:00:00,1127.02,1127.02,1119.79,1121.26,4183.0,1122.4232,1122.4232,1115.2227,1116.6867,4183.0
2025-01-30 12:30:00,1120.99,1121.98,1120.06,1121.72,996.0,1116.4178,1117.4037,1115.4916,1117.1448,996.0
2025-01-30 13:00:00,1122.37,1124.31,1122.37,1124.31,1079.0,1117.7922,1119.7242,1117.7922,1119.7242,1079.0
2025-01-30 13:30:00,1124.5,1127.35,1124.5,1126.1,3241.0,1119.9135,1122.7518,1119.9135,1121.5069,3241.0
2025-01-30 14:00:00,1125.96,1126.36,1124.01,1125.54,2160.0,1121.3675,1121.7659,1119.4255,1120.9492,2160.0
2025-01-30 14:30:00,1124.23,1126.83,1122.74,1126.83,3895.0,1119.6446,1122.234,1118.1606,1122.234,3895.0
2025-01-30 15:00:00,1125.12,1128.09,1125.04,1126.44,8608.0,1120.5309,1123.4888,1120.4513,1121.8456,8608.0
2025-01-30 15:30:00,1126.41,1127.66,1118.43,1126.14,21217.0,1121.8157,1123.0606,1113.8682,1121.5468,21217.0
2025-01-31 09:30:00,1062.2,1083.95,1030.78,1040.74,52694.0,1057.8676,1079.5289,1026.5757,1036.4951,52694.0
2025-01-31 10:00:00,1040.74,1046.53,1030.01,1041.12,44679.0,1036.4951,1042.2615,1025.8089,1036.8736,44679.0
2025-01-31 10:30:00,1041.12,1043.99,1037.37,1041.41,11811.0,1036.8736,1039.7318,1033.1388,1037.1624,11811.0
2025-01-31 11:00:00,1041.3,1053.06,1040.05,1052.11,15092.0,1037.0528,1048.7649,1035.8079,1047.8187,15092.0
2025-01-31 11:30:00,1051.45,1053.22,1041.79,1045.26,28095.0,1047.1614,1048.9242,1037.5408,1040.9967,28095.0
2025-01-31 12:00:00,1046.37,1048.93,1044.07,1048.26,22081.0,1042.1021,1044.6517,1039.8115,1043.9844,22081.0
2025-01-31 12:30:00,1048.26,1049.91,1045.97,1046.32,14951.0,1043.9844,1045.6277,1041.7038,1042.0523,14951.0
2025-01-31 13:00:00,1047.3,1060.51,1047.23,1054.02,9786.0,1043.0283,1056.1845,1042.9586,1049.7209,9786.0
2025-01-31 13:30:00,1054.12,1066.4,1052.56,1065.71,14888.0,1049.8205,1062.0504,1048.2669,1061.3633,14888.0
2025-01-31 14:00:00,1064.38,1070.26,1062.82,1070.26,6327.0,1060.0387,1065.8947,1058.485,1065.8947,6327.0
2025-01-31 14:30:00,1071.99,1073.34,1067.25,1070.43,3730.0,1067.6176,1068.9621,1062.897,1066.064,3730.0
2025-01-31 15:00:00,1070.64,1070.64,1062.17,1067.86,4741.0,1066.2732,1066.2732,1057.8377,1063.5045,4741.0
2025-01-31 15:30:00,1067.86,1070.05,1062.4,1063.16,33901.0,1063.5045,1065.6856,1058.0668,1058.8237,33901.0
2025-02-03 09:30:00,1043.77,1055.0,1031.45,1034.07,24436.0,1039.5127,1050.6969,1027.243,1029.8523,24436.0
2025-02-03 10:00:00,1033.2,1050.58,1030.66,1050.58,11672.0,1028.9859,1046.295,1026.4562,1046.295,11672.0
2025-02-03 10:30:00,1051.84,1053.22,1047.68,1049.05,7926.0,1047.5498,1048.9242,1043.4068,1044.7712,7926.0
2025-02-03 11:00:00,1050.41,1052.9,1047.69,1048.38,6322.0,1046.1257,1048.6055,1043.4168,1044.1039,6322.0
2025-02-03 11:30:00,1048.37,1050.87,1046.72,1046.72,2734.0,1044.094,1046.5838,1042.4507,1042.4507,2734.0
2025-02-03 12:00:00,1047.37,1048.1,1041.43,1045.42,4363.0,1043.0981,1043.8251,1037.1823,1041.156,4363.0
2025-02-03 12:30:00,1043.51,1045.06,1041.89,1043.12,4266.0,1039.2538,1040.7975,1037.6404,1038.8654,4266.0
2025-02-03 13:00:00,1042.74,1045.45,1041.43,1043.82,1887.0,1038.4869,1041.1859,1037.1823,1039.5625,1887.0
2025-02-03 13:30:00,1045.04,1047.52,1045.04,1046.16,2936.0,1040.7776,1043.2475,1040.7776,1041.893,2936.0
2025-02-03 14:00:00,1047.0,1048.21,1046.11,1046.11,4485.0,1042.7296,1043.9346,1041.8432,1041.8432,4485.0
2025-02-03 14:30:00,1045.86,1050.45,1045.7,1048.21,7803.0,1041.5942,1046.1655,1041.4349,1043.9346,7803.0
2025-02-03 15:00:00,1048.84,1049.18,1043.76,1043.78,8766.0,1044.5621,1044.9007,1039.5028,1039.5227,8766.0
2025-02-03 15:30:00,1043.75,1048.11,1043.75,1047.62,15597.0,1039.4928,1043.835,1039.4928,1043.347,15597.0
2025-02-04 09:30:00,1056.76,1056.76,1043.5,1050.61,3844.0,1052.4498,1052.4498,1039.2438,1046.3248,3844.0
2025-02-04 10:00:00,1050.26,1053.33,1045.02,1045.69,4729.0,1045.9763,1049.0338,1040.7576,1041.4249,4729.0
2025-02-04 10:30:00,1045.15,1045.27,1042.66,1042.67,4852.0,1040.8871,1041.0066,1038.4073,1038.4172,4852.0
2025-02-04 11:00:00,1041.67,1047.28,1041.64,1047.28,7231.0,1037.4213,1043.0084,1037.3914,1043.0084,7231.0
2025-02-04 11:30:00,1046.52,1046.52,1043.76,1045.27,1288.0,1042.2515,1042.2515,1039.5028,1041.0066,1288.0
2025-02-04 12:00:00,1045.54,1046.06,1042.28,1042.88,9463.0,1041.2755,1041.7934,1038.0288,1038.6264,9463.0
2025-02-04 12:30:00,1043.69,1045.63,1042.2,1045.32,5370.0,1039.4331,1041.3652,1037.9491,1041.0564,5370.0
2025-02-04 13:00:00,1045.59,1045.59,1043.6,1044.44,1200.0,1041.3253,1041.3253,1039.3434,1040.18,1200.0
2025-02-04 13:30:00,1044.04,1044.23,1042.2,1043.88,4330.0,1039.7816,1039.9709,1037.9491,1039.6223,4330.0
2025-02-04 14:00:00,1043.67,1045.49,1042.13,1044.57,6019.0,1039.4132,1041.2257,1037.8794,1040.3095,6019.0
2025-02-04 14:30:00,1045.2,1046.34,1044.0,1044.0,3249.0,1040.9369,1042.0723,1039.7418,1039.7418,3249.0
2025-02-04 15:00:00,1042.79,1043.69,1040.81,1042.34,4387.0,1038.5367,1039.4331,1036.5648,1038.0886,4387.0
2025-02-04 15:30:00,1042.32,1043.17,1040.4,1042.41,17372.0,1038.0687,1038.9152,1036.1565,1038.1583,17372.0
2025-02-05 09:30:00,1042.7,1045.67,1021.76,1027.85,14231.0,1038.4471,1041.405,1017.5925,1023.6577,14231.0
2025-02-05 10:00:00,1027.67,1033.23,1022.02,1033.23,10117.0,1023.4784,1029.0157,1017.8515,1029.0157,10117.0
2025-02-05 10:30:00,1031.49,1036.24,1031.49,1035.6,2959.0,1027.2828,1032.0135,1027.2828,1031.3761,2959.0
2025-02-05 11:00:00,1037.51,1041.61,1036.3,1040.55,20605.0,1033.2783,1037.3616,1032.0732,1036.3059,20605.0
2025-02-05 11:30:00,1042.43,1047.85,1040.78,1044.77,17850.0,1038.1782,1043.5761,1036.5349,1040.5087,17850.0
2025-02-05 12:00:00,1045.49,1047.22,1045.49,1045.61,700.0,1041.2257,1042.9487,1041.2257,1041.3452,700.0
2025-02-05 12:30:00,1047.07,1048.16,1047.03,1047.12,636.0,1042.7993,1043.8848,1042.7594,1042.8491,636.0
2025-02-05 13:00:00,1047.0,1047.17,1045.75,1046.24,3484.0,1042.7296,1042.8989,1041.4847,1041.9727,3484.0
2025-02-05 13:30:00,1045.58,1046.02,1044.27,1044.28,3224.0,1041.3154,1041.7536,1040.0107,1040.0207,3224.0
2025-02-05 14:00:00,1043.31,1045.48,1043.3,1045.14,1474.0,1039.0546,1041.2158,1039.0447,1040.8772,1474.0
2025-02-05 14:30:00,1045.14,1045.14,1041.45,1041.45,4857.0,1040.8772,1040.8772,1037.2022,1037.2022,4857.0
2025-02-05 15:00:00,1043.08,1043.08,1038.87,1039.79,3843.0,1038.8256,1038.8256,1034.6327,1035.549,3843.0
2025-02-05 15:30:00,1040.87,1043.41,1039.09,1042.7,13351.0,1036.6246,1039.1542,1034.8518,1038.4471,13351.0
2025-02-06 09:30:00,1045.05,1046.33,1036.67,1037.87,13056.0,1040.7875,1042.0623,1032.4417,1033.6368,13056.0
2025-02-06 10:00:00,1041.79,1047.75,1036.67,1041.75,3145.0,1037.5408,1043.4765,1032.4417,1037.501,3145.0
2025-02-06 10:30:00,1042.36,1046.46,1038.7,1044.41,3120.0,1038.1085,1042.1918,1034.4634,1040.1501,3120.0
2025-02-06 11:00:00,1043.61,1048.31,1043.61,1047.63,1900.0,1039.3534,1044.0342,1039.3534,1043.357,1900.0
2025-02-06 11:30:00,1047.63,1051.04,1045.93,1046.99,3897.0,1043.357,1046.7531,1041.6639,1042.7196,3897.0
2025-02-06 12:00:00,1048.16,1048.58,1045.91,1046.44,2476.0,1043.8848,1044.3031,1041.644,1042.1719,2476.0
2025-02-06 12:30:00,1045.59,1050.0,1045.59,1048.13,2118.0,1041.3253,1045.7173,1041.3253,1043.855,2118.0
2025-02-06 13:00:00,1046.04,1046.99,1042.66,1045.54,3396.0,1041.7735,1042.7196,1038.4073,1041.2755,3396.0
2025-02-06 13:30:00,1045.98,1045.98,1042.44,1044.68,1466.0,1041.7137,1041.7137,1038.1882,1040.419,1466.0
2025-02-06 14:00:00,1044.01,1044.58,1040.57,1040.96,1991.0,1039.7518,1040.3194,1036.3258,1036.7142,1991.0
2025-02-06 14:30:00,1040.67,1043.95,1039.99,1042.85,3000.0,1036.4254,1039.692,1035.7482,1038.5965,3000.0
2025-02-06 15:00:00,1042.85,1044.53,1042.65,1042.74,6063.0,1038.5965,1040.2696,1038.3973,1038.4869,6063.0
2025-02-06 15:30:00,1042.63,1046.76,1041.49,1045.32,16556.0,1038.3774,1042.4906,1037.242,1041.0564,16556.0
2025-02-07 09:30:00,1045.79,1048.46,1037.44,1048.46,3064.0,1041.5245,1044.1836,1033.2086,1044.1836,3064.0
2025-02-07 10:00:00,1045.3,1045.3,1038.31,1042.19,2729.0,1041.0365,1041.0365,1034.075,1037.9392,2729.0
2025-02-07 10:30:00,1041.53,1041.87,1036.86,1036.87,1250.0,1037.2819,1037.6205,1032.6309,1032.6409,1250.0
2025-02-07 11:00:00,1036.03,1038.65,1036.02,1037.5,1084.0,1031.8043,1034.4136,1031.7944,1033.2683,1084.0
2025-02-07 11:30:00,1038.91,1039.2,1035.9,1039.07,3913.0,1034.6726,1034.9614,1031.6748,1034.8319,3913.0
2025-02-07 12:00:00,1036.48,1038.8,1035.5,1037.58,2307.0,1032.2525,1034.563,1031.2765,1033.348,2307.0
2025-02-07 12:30:00,1038.16,1038.16,1033.52,1033.53,439.0,1033.9256,1033.9256,1029.3046,1029.3145,439.0
2025-02-07 13:00:00,1033.96,1037.74,1033.96,1035.78,2600.0,1029.7428,1033.5073,1029.7428,1031.5553,2600.0
2025-02-07 13:30:00,1036.17,1036.17,1033.25,1033.95,1572.0,1031.9437,1031.9437,1029.0357,1029.7328,1572.0
2025-02-07 14:00:00,1034.24,1035.06,1033.81,1035.06,1138.0,1030.0216,1030.8383,1029.5934,1030.8383,1138.0
2025-02-07 14:30:00,1033.5,1035.61,1033.5,1033.5,2753.0,1029.2846,1031.386,1029.2846,1029.2846,2753.0
2025-02-07 15:00:00,1031.86,1033.96,1031.51,1033.06,2511.0,1027.6513,1029.7428,1027.3028,1028.8464,2511.0
2025-02-07 15:30:00,1033.55,1036.76,1033.34,1036.15,6613.0,1029.3344,1032.5313,1029.1253,1031.9238,6613.0
2025-02-10 09:30:00,1043.4,1043.4,1030.03,1037.62,5747.0,1041.1956,1041.1956,1027.8538,1035.4278,5747.0
2025-02-10 10:00:00,1037.22,1038.91,1037.22,1038.72,800.0,1035.0286,1036.7151,1035.0286,1036.5255,800.0
2025-02-10 10:30:00,1039.73,1041.64,1039.07,1040.74,2300.0,1037.5333,1039.4393,1036.8747,1038.5412,2300.0
2025-02-10 11:00:00,1038.61,1039.33,1037.45,1037.46,4243.0,1036.4157,1037.1342,1035.2582,1035.2681,4243.0
2025-02-10 11:30:00,1039.08,1039.62,1038.96,1038.96,1322.0,1036.8847,1037.4236,1036.765,1036.765,1322.0
2025-02-10 12:00:00,1038.96,1039.27,1036.59,1037.87,2166.0,1036.765,1037.0743,1034.4,1035.6773,2166.0
2025-02-10 12:30:00,1038.24,1039.32,1038.24,1039.32,734.0,1036.0465,1037.1242,1036.0465,1037.1242,734.0
2025-02-10 13:00:00,1041.36,1041.36,1039.24,1040.62,599.0,1039.1599,1039.1599,1037.0444,1038.4215,599.0
2025-02-10 13:30:00,1039.21,1040.53,1039.21,1040.53,566.0,1037.0144,1038.3316,1037.0144,1038.3316,566.0
2025-02-10 14:00:00,1041.98,1042.65,1040.3,1040.3,1766.0,1039.7786,1040.4472,1038.1021,1038.1021,1766.0
2025-02-10 14:30:00,1040.93,1041.6,1039.64,1040.27,1846.0,1038.7308,1039.3994,1037.4435,1038.0722,1846.0
2025-02-10 15:00:00,1040.32,1040.44,1038.31,1039.28,2156.0,1038.1221,1038.2418,1036.1163,1037.0843,2156.0
2025-02-10 15:30:00,1039.62,1040.29,1037.24,1038.81,6462.0,1037.4236,1038.0922,1035.0486,1036.6153,6462.0
2025-02-11 09:30:00,1037.61,1037.61,1033.18,1033.18,1363.0,1035.4178,1035.4178,1030.9972,1030.9972,1363.0
2025-02-11 10:00:00,1037.03,1042.95,1037.02,1042.64,6362.0,1034.839,1040.7465,1034.8291,1040.4372,6362.0
2025-02-11 10:30:00,1044.39,1044.39,1043.54,1043.79,540.0,1042.1835,1042.1835,1041.3353,1041.5848,540.0
2025-02-11 11:00:00,1045.86,1047.78,1044.12,1044.57,1704.0,1043.6504,1045.5663,1041.9141,1042.3631,1704.0
2025-02-11 11:30:00,1044.48,1045.54,1042.76,1043.08,665.0,1042.2733,1043.3311,1040.5569,1040.8763,665.0
2025-02-11 12:00:00,1043.41,1044.44,1043.35,1043.84,635.0,1041.2056,1042.2334,1041.1457,1041.6347,635.0
2025-02-11 12:30:00,1043.78,1044.0,1040.33,1040.37,2050.0,1041.5748,1041.7943,1038.1321,1038.172,2050.0
2025-02-11 13:00:00,1041.26,1041.26,1039.96,1040.85,850.0,1039.0601,1039.0601,1037.7629,1038.651,850.0
2025-02-11 13:30:00,1040.85,1042.22,1039.7,1042.22,1263.0,1038.651,1040.0181,1037.5034,1040.0181,1263.0
2025-02-11 14:00:00,1041.21,1041.26,1038.38,1039.9,3798.0,1039.0102,1039.0601,1036.1862,1037.703,3798.0
2025-02-11 14:30:00,1040.35,1040.35,1040.35,1040.35,100.0,1038.152,1038.152,1038.152,1038.152,100.0
2025-02-11 15:00:00,1040.16,1042.91,1039.55,1042.91,1994.0,1037.9624,1040.7066,1037.3537,1040.7066,1994.0
2025-02-11 15:30:00,1045.22,1047.7,1041.11,1047.21,6217.0,1043.0117,1045.4865,1038.9104,1044.9975,6217.0
2025-02-12 09:30:00,1029.59,1033.79,1027.01,1031.76,2611.0,1027.4148,1031.6059,1024.8402,1029.5802,2611.0
2025-02-12 10:00:00,1031.76,1031.76,1026.66,1030.89,16196.0,1029.5802,1029.5802,1024.491,1028.712,16196.0
2025-02-12 10:30:00,1031.32,1032.61,1026.2,1032.31,10231.0,1029.1411,1030.4284,1024.0319,1030.129,10231.0
2025-02-12 11:00:00,1030.73,1032.59,1027.38,1027.64,3766.0,1028.5524,1030.4084,1025.2094,1025.4689,3766.0
2025-02-12 11:30:00,1027.64,1032.81,1026.09,1032.81,16221.0,1025.4689,1030.628,1023.9222,1030.628,16221.0
2025-02-12 12:00:00,1031.37,1033.2,1029.9,1032.79,5039.0,1029.191,1031.0171,1027.7241,1030.608,5039.0
2025-02-12 12:30:00,1030.39,1032.25,1029.01,1032.25,1829.0,1028.2131,1030.0691,1026.836,1030.0691,1829.0
2025-02-12 13:00:00,1031.27,1031.98,1030.07,1030.07,917.0,1029.0912,1029.7997,1027.8937,1027.8937,917.0
2025-02-12 13:30:00,1028.58,1029.25,1028.57,1028.68,600.0,1026.4069,1027.0755,1026.3969,1026.5067,600.0
2025-02-12 14:00:00,1027.21,1027.93,1026.47,1027.13,1920.0,1025.0398,1025.7583,1024.3014,1024.96,1920.0
2025-02-12 14:30:00,1028.0,1030.65,1027.19,1028.63,5478.0,1025.8281,1028.4725,1025.0198,1026.4568,5478.0
2025-02-12 15:00:00,1028.32,1030.32,1027.97,1028.84,1958.0,1026.1474,1028.1432,1025.7982,1026.6663,1958.0
2025-02-12 15:30:00,1027.63,1030.96,1025.68,1027.28,18264.0,1025.4589,1028.7819,1023.513,1025.1096,18264.0
2025-02-13 09:30:00,1030.75,1033.9,1030.75,1032.82,2280.0,1028.5723,1031.7157,1028.5723,1030.6379,2280.0
2025-02-13 10:00:00,1036.57,1036.57,1030.89,1031.5,2884.0,1034.38,1034.38,1028.712,1029.3207,2884.0
2025-02-13 10:30:00,1030.01,1032.0,1028.11,1028.11,2456.0,1027.8339,1029.8197,1025.9379,1025.9379,2456.0
2025-02-13 11:00:00,1029.45,1032.52,1029.45,1031.49,15495.0,1027.2751,1030.3386,1027.2751,1029.3107,15495.0
2025-02-13 11:30:00,1031.3,1031.3,1029.7,1029.7,784.0,1029.1211,1029.1211,1027.5245,1027.5245,784.0
2025-02-13 12:00:00,1029.34,1029.71,1028.22,1028.22,1021.0,1027.1653,1027.5345,1026.0477,1026.0477,1021.0
2025-02-13 12:30:00,1027.34,1027.37,1024.87,1024.87,1493.0,1025.1695,1025.1995,1022.7047,1022.7047,1493.0
2025-02-13 13:00:00,1024.42,1025.67,1024.42,1025.51,1444.0,1022.2557,1023.503,1022.2557,1023.3434,1444.0
2025-02-13 13:30:00,1026.3,1026.84,1024.93,1024.94,1367.0,1024.1317,1024.6706,1022.7646,1022.7746,1367.0
2025-02-13 14:00:00,1028.02,1028.35,1025.81,1026.94,2037.0,1025.8481,1026.1774,1023.6427,1024.7704,2037.0
2025-02-13 14:30:00,1026.26,1028.17,1026.26,1028.17,800.0,1024.0918,1025.9978,1024.0918,1025.9978,800.0
2025-02-13 15:00:00,1027.38,1030.49,1027.38,1030.3,3607.0,1025.2094,1028.3129,1025.2094,1028.1233,3607.0
2025-02-13 15:30:00,1029.51,1030.13,1027.23,1027.53,9696.0,1027.3349,1027.9536,1025.0597,1025.3591,9696.0
2025-02-14 09:30:00,1028.26,1036.38,1023.63,1027.48,2257.0,1026.0876,1034.1904,1021.4674,1025.3092,2257.0
2025-02-14 10:00:00,1026.52,1026.52,1021.54,1022.84,5585.0,1024.3512,1024.3512,1019.3818,1020.679,5585.0
2025-02-14 10:30:00,1022.91,1027.98,1022.91,1027.43,2644.0,1020.7489,1025.8082,1020.7489,1025.2593,2644.0
2025-02-14 11:00:00,1027.51,1030.78,1027.51,1028.24,2700.0,1025.3392,1028.6022,1025.3392,1026.0676,2700.0
2025-02-14 11:30:00,1027.95,1029.94,1027.95,1029.58,3600.0,1025.7782,1027.764,1025.7782,1027.4048,3600.0
2025-02-14 12:00:00,1029.58,1029.58,1027.74,1028.35,5308.0,1027.4048,1027.4048,1025.5687,1026.1774,5308.0
2025-02-14 12:30:00,1028.35,1029.39,1028.33,1028.46,2166.0,1026.1774,1027.2152,1026.1574,1026.2871,2166.0
2025-02-14 13:00:00,1028.46,1029.67,1027.53,1029.67,1912.0,1026.2871,1027.4946,1025.3591,1027.4946,1912.0
2025-02-14 13:30:00,1029.43,1033.09,1029.22,1033.09,7155.0,1027.2551,1030.9074,1027.0455,1030.9074,7155.0
2025-02-14 14:00:00,1032.6,1033.05,1029.98,1031.04,2151.0,1030.4184,1030.8675,1027.8039,1028.8617,2151.0
2025-02-14 14:30:00,1031.13,1031.14,1030.19,1030.63,2520.0,1028.9515,1028.9615,1028.0135,1028.4526,2520.0
2025-02-14 15:00:00,1028.8,1028.8,1026.67,1027.55,7024.0,1026.6264,1026.6264,1024.5009,1025.3791,7024.0
2025-02-14 15:30:00,1026.14,1028.8,1025.67,1027.23,11930.0,1023.9721,1026.6264,1023.503,1025.0597,11930.0
2025-02-18 09:30:00,1026.73,1026.73,1022.03,1022.12,4721.0,1024.5608,1024.5608,1019.8707,1019.9605,4721.0
2025-02-18 10:00:00,1022.85,1026.87,1020.77,1026.87,2763.0,1020.689,1024.7005,1018.6134,1024.7005,2763.0
2025-02-18 10:30:00,1026.58,1029.8,1025.15,1027.99,2643.0,1024.4111,1027.6243,1022.9841,1025.8181,2643.0
2025-02-18 11:00:00,1027.33,1027.74,1018.37,1018.37,16493.0,1025.1595,1025.5687,1016.2185,1016.2185,16493.0
2025-02-18 11:30:00,1018.02,1020.4,1013.75,1015.0,32316.0,1015.8692,1018.2442,1011.6082,1012.8556,32316.0
2025-02-18 12:00:00,1015.2,1016.49,1011.71,1014.34,4499.0,1013.0552,1014.3424,1009.5725,1012.197,4499.0
2025-02-18 12:30:00,1015.23,1022.25,1015.23,1022.25,819.0,1013.0851,1020.0903,1013.0851,1020.0903,819.0
2025-02-18 13:00:00,1020.11,1021.01,1020.1,1020.42,993.0,1017.9548,1018.8529,1017.9448,1018.2641,993.0
2025-02-18 13:30:00,1020.33,1025.85,1020.32,1023.73,1991.0,1018.1743,1023.6827,1018.1643,1021.5671,1991.0
2025-02-18 14:00:00,1023.28,1023.97,1020.06,1020.06,800.0,1021.1181,1021.8066,1017.9049,1017.9049,800.0
2025-02-18 14:30:00,1021.19,1022.41,1020.17,1021.9,922.0,1019.0325,1020.2499,1018.0147,1019.741,922.0
2025-02-18 15:00:00,1021.81,1021.81,1020.33,1020.62,1665.0,1019.6512,1019.6512,1018.1743,1018.4637,1665.0
2025-02-18 15:30:00,1021.46,1023.87,1019.61,1021.8,27996.0,1019.3019,1021.7068,1017.4558,1019.6412,27996.0
2025-02-19 09:30:00,1015.3,1018.02,1012.03,1014.66,9564.0,1013.155,1015.8692,1009.8919,1012.5163,9564.0
2025-02-19 10:00:00,1014.62,1015.6,1013.38,1014.01,9976.0,1012.4764,1013.4543,1011.239,1011.8677,9976.0
2025-02-19 10:30:00,1014.3,1014.3,1009.14,1009.15,6283.0,1012.1571,1012.1571,1007.008,1007.0179,6283.0
2025-02-19 11:00:00,1009.15,1011.26,1008.51,1010.67,5770.0,1007.0179,1009.1235,1006.3793,1008.5347,5770.0
2025-02-19 11:30:00,1010.68,1013.34,1010.68,1012.88,4893.0,1008.5447,1011.1991,1008.5447,1010.7401,4893.0
2025-02-19 12:00:00,1012.9,1013.8,1011.15,1012.48,6875.0,1010.76,1011.6581,1009.0137,1010.3409,6875.0
2025-02-19 12:30:00,1012.13,1014.57,1011.04,1013.94,9324.0,1009.9917,1012.4265,1008.904,1011.7978,9324.0
2025-02-19 13:00:00,1013.53,1014.87,1013.39,1014.87,3913.0,1011.3887,1012.7259,1011.249,1012.7259,3913.0
2025-02-19 13:30:00,1014.87,1016.64,1014.81,1015.79,4491.0,1012.7259,1014.4921,1012.666,1013.6439,4491.0
2025-02-19 14:00:00,1015.75,1021.44,1015.74,1021.06,7074.0,1013.604,1019.282,1013.594,1018.9028,7074.0
2025-02-19 14:30:00,1022.09,1022.09,1019.31,1019.33,14991.0,1019.9306,1019.9306,1017.1565,1017.1764,14991.0
2025-02-19 15:00:00,1019.0,1020.48,1017.53,1019.88,10236.0,1016.8471,1018.324,1015.3802,1017.7253,10236.0
2025-02-19 15:30:00,1019.88,1021.97,1019.39,1021.54,30912.0,1017.7253,1019.8109,1017.2363,1019.3818,30912.0
2025-02-20 09:30:00,1024.31,1026.11,1015.0,1019.75,7906.0,1022.1459,1023.9421,1012.8556,1017.5956,7906.0
2025-02-20 10:00:00,1020.86,1021.48,1018.45,1019.99,2200.0,1018.7032,1019.3219,1016.2983,1017.835,2200.0
2025-02-20 10:30:00,1020.54,1020.79,1014.28,1015.94,17375.0,1018.3839,1018.6334,1012.1371,1013.7936,17375.0
2025-02-20 11:00:00,1017.25,1017.44,1014.24,1015.96,2547.0,1015.1008,1015.2904,1012.0972,1013.8136,2547.0
2025-02-20 11:30:00,1014.21,1016.13,1012.89,1013.66,2747.0,1012.0673,1013.9832,1010.75,1011.5184,2747.0
2025-02-20 12:00:00,1014.81,1017.49,1013.93,1017.49,800.0,1012.666,1015.3403,1011.7878,1015.3403,800.0
2025-02-20 12:30:00,1016.44,1016.44,1015.25,1015.25,794.0,1014.2925,1014.2925,1013.1051,1013.1051,794.0
2025-02-20 13:00:00,1015.55,1015.92,1015.15,1015.29,2598.0,1013.4044,1013.7736,1013.0053,1013.145,2598.0
2025-02-20 13:30:00,1017.02,1018.93,1017.02,1018.93,877.0,1014.8713,1016.7773,1014.8713,1016.7773,877.0
2025-02-20 14:00:00,1019.28,1022.42,1019.28,1021.92,900.0,1017.1265,1020.2599,1017.1265,1019.761,900.0
2025-02-20 14:30:00,1023.22,1026.38,1022.43,1026.1,6301.0,1021.0582,1024.2115,1020.2699,1023.9321,6301.0
2025-02-20 15:00:00,1026.06,1026.06,1021.25,1023.8,3412.0,1023.8922,1023.8922,1019.0924,1021.637,3412.0
2025-02-20 15:30:00,1024.84,1027.23,1022.99,1024.73,16730.0,1022.6748,1025.0597,1020.8287,1022.565,16730.0
2025-02-21 09:30:00,1023.47,1023.47,1012.67,1012.99,11580.0,1021.3077,1021.3077,1010.5305,1010.8498,11580.0
2025-02-21 10:00:00,1012.67,1019.32,1010.32,1012.39,6076.0,1010.5305,1017.1665,1008.1855,1010.2511,6076.0
2025-02-21 10:30:00,1012.29,1012.88,1004.86,1006.2,6497.0,1010.1513,1010.7401,1002.737,1004.0742,6497.0
2025-02-21 11:00:00,1006.24,1008.7,1004.36,1008.43,6916.0,1004.1141,1006.5689,1002.2381,1006.2995,6916.0
2025-02-21 11:30:00,1007.94,1008.62,1007.12,1008.4,2690.0,1005.8105,1006.4891,1004.9922,1006.2695,2690.0
2025-02-21 12:00:00,1007.43,1007.8,1006.89,1006.89,1251.0,1005.3016,1005.6708,1004.7627,1004.7627,1251.0
2025-02-21 12:30:00,1006.01,1006.74,1001.06,1001.58,2790.0,1003.8846,1004.613,998.945,999.4639,2790.0
2025-02-21 13:00:00,1001.58,1003.11,1000.02,1000.02,3757.0,999.4639,1000.9907,997.9072,997.9072,3757.0
2025-02-21 13:30:00,999.0,1003.05,998.4,1000.7,9339.0,996.8894,1000.9308,996.2907,998.5858,9339.0
2025-02-21 14:00:00,999.83,1007.98,998.98,1005.63,14314.0,997.7176,1005.8504,996.8694,1003.5054,14314.0
2025-02-21 14:30:00,1008.53,1009.69,1005.82,1008.98,5441.0,1006.3993,1007.5568,1003.695,1006.8483,5441.0
2025-02-21 15:00:00,1007.58,1010.94,1006.92,1010.87,6520.0,1005.4513,1008.8042,1004.7927,1008.7343,6520.0
2025-02-21 15:30:00,1011.23,1012.23,1006.31,1008.09,21589.0,1009.0936,1010.0914,1004.1839,1005.9602,21589.0
2025-02-24 09:30:00,1005.18,1009.37,1000.94,1008.49,5046.0,1003.0563,1007.2375,998.8253,1006.3593,5046.0
2025-02-24 10:00:00,1003.84,1006.46,1002.51,1004.65,2293.0,1001.7192,1004.3336,1000.392,1002.5275,2293.0
2025-02-24 10:30:00,1003.52,1006.31,1002.57,1003.6,2785.0,1001.3998,1004.1839,1000.4518,1001.4797,2785.0
2025-02-24 11:00:00,1004.5,1006.18,1002.41,1005.42,14597.0,1002.3778,1004.0542,1000.2922,1003.2958,14597.0
2025-02-24 11:30:00,1005.56,1007.15,1004.0,1005.34,5818.0,1003.4355,1005.0222,1001.8788,1003.216,5818.0
2025-02-24 12:00:00,1003.5,1006.54,1003.5,1006.54,1138.0,1001.3799,1004.4135,1001.3799,1004.4135,1138.0
2025-02-24 12:30:00,1007.43,1009.19,1007.31,1008.55,1103.0,1005.3016,1007.0579,1005.1818,1006.4192,1103.0
2025-02-24 13:00:00,1008.32,1008.91,1004.94,1006.62,2203.0,1006.1897,1006.7785,1002.8168,1004.4933,2203.0
2025-02-24 13:30:00,1006.0,1008.11,1006.0,1006.32,1705.0,1003.8746,1005.9801,1003.8746,1004.1939,1705.0
2025-02-24 14:00:00,1006.33,1006.59,1005.09,1005.09,830.0,1004.2039,1004.4634,1002.9665,1002.9665,830.0
2025-02-24 14:30:00,1005.65,1005.65,1003.79,1003.94,1069.0,1003.5253,1003.5253,1001.6693,1001.819,1069.0
2025-02-24 15:00:00,1003.42,1005.45,1003.42,1003.68,1557.0,1001.3001,1003.3258,1001.3001,1001.5595,1557.0
2025-02-24 15:30:00,1003.78,1006.42,998.02,998.17,19152.0,1001.6593,1004.2937,995.9115,996.0611,19152.0
2025-02-25 09:30:00,996.23,999.44,990.84,999.44,5639.0,994.1252,997.3285,988.7466,997.3285,5639.0
2025-02-25 10:00:00,995.74,997.07,993.81,995.88,2930.0,993.6363,994.9635,991.7104,993.776,2930.0
2025-02-25 10:30:00,995.69,1002.16,995.68,1002.16,2557.0,993.5864,1000.0427,993.5764,1000.0427,2557.0
2025-02-25 11:00:00,1001.13,1003.24,998.75,1001.36,4691.0,999.0149,1001.1204,996.6399,999.2444,4691.0
2025-02-25 11:30:00,999.44,1000.16,997.35,997.85,4616.0,997.3285,998.0469,995.2429,995.7418,4616.0
2025-02-25 12:00:00,998.28,998.51,995.76,995.76,1270.0,996.1709,996.4004,993.6562,993.6562,1270.0
2025-02-25 12:30:00,996.83,1001.37,996.82,1000.67,2210.0,994.724,999.2544,994.714,998.5559,2210.0
2025-02-25 13:00:00,1002.57,1004.36,1001.99,1002.0,2315.0,1000.4518,1002.2381,999.8731,999.8831,2315.0
2025-02-25 13:30:00,1001.84,1005.59,1001.23,1003.4,718.0,999.7234,1003.4655,999.1147,1001.2801,718.0
2025-02-25 14:00:00,1003.72,1003.72,1001.4,1002.36,3202.0,1001.5994,1001.5994,999.2843,1000.2423,3202.0
2025-02-25 14:30:00,1003.56,1009.49,1003.56,1008.39,4140.0,1001.4398,1007.3572,1001.4398,1006.2596,4140.0
2025-02-25 15:00:00,1008.4,1008.63,1006.39,1006.71,3700.0,1006.2695,1006.499,1004.2638,1004.5831,3700.0
2025-02-25 15:30:00,1005.84,1005.84,999.48,1004.67,16059.0,1003.7149,1003.7149,997.3684,1002.5474,16059.0
2025-02-26 09:30:00,1007.2,1012.43,1004.52,1010.28,10081.0,1005.0721,1010.291,1002.3977,1008.1456,10081.0
2025-02-26 10:00:00,1009.63,1012.45,1009.54,1009.55,565.0,1007.4969,1010.311,1007.4071,1007.4171,565.0
2025-02-26 10:30:00,1005.85,1010.86,1005.85,1010.78,2641.0,1003.7249,1008.7243,1003.7249,1008.6445,2641.0
2025-02-26 11:00:00,1011.16,1012.95,1011.15,1012.95,300.0,1009.0237,1010.8099,1009.0137,1010.8099,300.0
2025-02-26 11:30:00,1010.77,1012.22,1009.17,1010.89,2344.0,1008.6345,1010.0815,1007.0379,1008.7543,2344.0
2025-02-26 12:00:00,1010.86,1012.31,1010.85,1012.31,600.0,1008.7243,1010.1713,1008.7144,1010.1713,600.0
2025-02-26 12:30:00,1011.78,1011.79,1007.62,1008.48,1464.0,1009.6424,1009.6524,1005.4912,1006.3494,1464.0
2025-02-26 13:00:00,1008.2,1008.2,1007.98,1007.98,300.0,1006.07,1006.07,1005.8504,1005.8504,300.0
2025-02-26 13:30:00,1006.5,1006.5,1004.39,1004.4,483.0,1004.3735,1004.3735,1002.268,1002.278,483.0
2025-02-26 14:00:00,1005.44,1008.99,1005.44,1008.29,1822.0,1003.3158,1006.8583,1003.3158,1006.1598,1822.0
2025-02-26 14:30:00,1007.84,1008.64,1006.68,1006.68,2005.0,1005.7107,1006.509,1004.5532,1004.5532,2005.0
2025-02-26 15:00:00,1006.37,1006.67,1005.87,1006.67,1032.0,1004.2438,1004.5432,1003.7449,1004.5432,1032.0
2025-02-26 15:30:00,1008.12,1009.14,1004.86,1008.13,16137.0,1005.9901,1007.008,1002.737,1006.0001,16137.0
2025-02-27 09:30:00,1009.78,1015.94,1009.78,1015.94,2708.0,1007.6466,1013.7936,1007.6466,1013.7936,2708.0
2025-02-27 10:00:00,1012.44,1021.57,1012.44,1020.98,3141.0,1010.301,1019.4117,1010.301,1018.823,3141.0
2025-02-27 10:30:00,1018.05,1020.11,1015.54,1015.62,3829.0,1015.8991,1017.9548,1013.3944,1013.4743,3829.0
2025-02-27 11:00:00,1016.73,1017.21,1013.59,1014.33,2800.0,1014.5819,1015.0609,1011.4486,1012.187,2800.0
2025-02-27 11:30:00,1014.45,1015.0,1011.83,1011.83,3550.0,1012.3067,1012.8556,1009.6923,1009.6923,3550.0
2025-02-27 12:00:00,1011.52,1014.21,1010.01,1014.21,2910.0,1009.3829,1012.0673,1007.8761,1012.0673,2910.0
2025-02-27 12:30:00,1015.11,1015.11,1012.87,1014.82,1802.0,1012.9654,1012.9654,1010.7301,1012.676,1802.0
2025-02-27 13:00:00,1013.87,1015.41,1013.87,1014.73,952.0,1011.728,1013.2647,1011.728,1012.5862,952.0
2025-02-27 13:30:00,1014.73,1015.46,1014.73,1014.73,1600.0,1012.5862,1013.3146,1012.5862,1012.5862,1600.0
2025-02-27 14:00:00,1014.73,1014.73,1012.66,1012.96,2071.0,1012.5862,1012.5862,1010.5205,1010.8199,2071.0
2025-02-27 14:30:00,1011.96,1011.96,1008.53,1009.79,2106.0,1009.822,1009.822,1006.3993,1007.6566,2106.0
2025-02-27 15:00:00,1009.02,1011.0,1007.95,1010.45,8503.0,1006.8882,1008.864,1005.8205,1008.3152,8503.0
2025-02-27 15:30:00,1009.9,1013.81,1009.9,1011.76,12940.0,1007.7664,1011.6681,1007.7664,1009.6224,12940.0
2025-02-28 09:30:00,1020.0,1029.86,1014.75,1017.36,7460.0,1017.845,1027.6842,1012.6061,1015.2106,7460.0
2025-02-28 10:00:00,1016.64,1019.48,1014.46,1014.54,5066.0,1014.4921,1017.3261,1012.3167,1012.3966,5066.0
2025-02-28 10:30:00,1016.82,1018.15,1015.12,1017.77,4100.0,1014.6717,1015.9989,1012.9753,1015.6197,4100.0
2025-02-28 11:00:00,1017.59,1018.09,1015.82,1016.35,956.0,1015.4401,1015.9391,1013.6739,1014.2027,956.0
2025-02-28 11:30:00,1015.66,1018.17,1015.66,1018.17,535.0,1013.5142,1016.0189,1013.5142,1016.0189,535.0
2025-02-28 12:00:00,1018.03,1018.1,1014.84,1014.85,1391.0,1015.8792,1015.949,1012.6959,1012.7059,1391.0
2025-02-28 12:30:00,1015.21,1015.21,1008.76,1008.76,1839.0,1013.0651,1013.0651,1006.6288,1006.6288,1839.0
2025-02-28 13:00:00,1009.44,1010.41,1006.66,1008.5,2702.0,1007.3073,1008.2753,1004.5332,1006.3693,2702.0
2025-02-28 13:30:00,1009.79,1011.74,1008.19,1010.26,1627.0,1007.6566,1009.6025,1006.06,1008.1256,1627.0
2025-02-28 14:00:00,1008.7,1011.08,1008.5,1011.07,908.0,1006.5689,1008.9439,1006.3693,1008.9339,908.0
2025-02-28 14:30:00,1010.59,1015.94,1010.59,1014.86,826.0,1008.4549,1013.7936,1008.4549,1012.7159,826.0
2025-02-28 15:00:00,1015.65,1016.25,1014.67,1015.13,2600.0,1013.5042,1014.1029,1012.5263,1012.9853,2600.0
2025-02-28 15:30:00,1015.86,1021.38,1012.89,1020.45,13748.0,1013.7138,1019.2221,1010.75,1018.2941,13748.0
2025-03-03 09:30:00,1021.0,1024.49,1019.22,1021.0,5374.0,1018.8429,1022.3255,1017.0667,1018.8429,5374.0
2025-03-03 10:00:00,1017.54,1018.74,1009.25,1012.68,11169.0,1015.3902,1016.5877,1007.1177,1010.5405,11169.0
2025-03-03 10:30:00,1011.36,1014.61,1010.46,1010.46,6139.0,1009.2233,1012.4664,1008.3252,1008.3252,6139.0
2025-03-03 11:00:00,1012.39,1015.12,1011.77,1012.48,4142.0,1010.2511,1012.9753,1009.6324,1010.3409,4142.0
2025-03-03 11:30:00,1012.93,1018.18,1011.5,1018.18,2286.0,1010.79,1016.0289,1009.363,1016.0289,2286.0
2025-03-03 12:00:00,1019.31,1023.69,1018.49,1022.32,5235.0,1017.1565,1021.5272,1016.3382,1020.1601,5235.0
2025-03-03 12:30:00,1023.25,1023.25,1017.96,1017.96,2016.0,1021.0882,1021.0882,1015.8093,1015.8093,2016.0
2025-03-03 13:00:00,1018.53,1018.53,1010.46,1010.72,3659.0,1016.3781,1016.3781,1008.3252,1008.5846,3659.0
2025-03-03 13:30:00,1010.76,1014.49,1010.33,1012.91,3532.0,1008.6245,1012.3467,1008.1955,1010.77,3532.0
2025-03-03 14:00:00,1013.08,1013.62,1010.74,1010.74,1772.0,1010.9396,1011.4785,1008.6046,1008.6046,1772.0
2025-03-03 14:30:00,1013.05,1013.05,1009.41,1009.41,3833.0,1010.9097,1010.9097,1007.2774,1007.2774,3833.0
2025-03-03 15:00:00,1006.68,1006.68,999.29,999.83,13643.0,1004.5532,1004.5532,997.1788,997.7176,13643.0
2025-03-03 15:30:00,1000.24,1001.45,996.4,1000.67,15378.0,998.1268,999.3342,994.2949,998.5559,15378.0
2025-03-04 09:30:00,992.31,1000.41,986.61,989.25,5607.0,990.2135,998.2964,984.5256,987.16,5607.0
2025-03-04 10:00:00,988.68,990.32,982.61,990.32,4027.0,986.5912,988.2277,980.534,988.2277,4027.0
2025-03-04 10:30:00,990.65,990.96,988.08,988.11,6587.0,988.557,988.8664,985.9925,986.0224,6587.0
2025-03-04 11:00:00,988.12,990.9,986.65,987.99,8418.0,986.0324,988.8065,984.5655,985.9027,8418.0
2025-03-04 11:30:00,988.6,990.5,986.08,988.83,5292.0,986.5114,988.4073,983.9967,986.7409,5292.0
2025-03-04 12:00:00,988.32,996.44,988.04,994.39,14351.0,986.232,994.3348,985.9525,992.2891,14351.0
2025-03-04 12:30:00,993.96,995.26,992.88,993.6,4520.0,991.86,993.1573,990.7823,991.5008,4520.0
2025-03-04 13:00:00,996.42,996.46,994.73,995.18,1000.0,994.3148,994.3548,992.6284,993.0775,1000.0
2025-03-04 13:30:00,993.14,997.36,993.14,996.77,2529.0,991.0418,995.2529,991.0418,994.6641,2529.0
2025-03-04 14:00:00,998.97,1001.08,996.67,996.67,2914.0,996.8595,998.965,994.5643,994.5643,2914.0
2025-03-04 14:30:00,995.4,999.08,995.31,998.28,4098.0,993.297,996.9692,993.2072,996.1709,4098.0
2025-03-04 15:00:00,999.02,1002.54,996.46,999.46,7908.0,996.9093,1000.4219,994.3548,997.3484,7908.0
2025-03-04 15:30:00,998.72,998.85,987.16,989.79,18953.0,996.61,996.7397,985.0744,987.6988,18953.0
2025-03-05 09:30:00,989.29,995.16,982.82,994.88,5046.0,987.1999,993.0575,980.7436,992.7781,5046.0
2025-03-05 10:00:00,996.13,998.07,987.58,988.59,4868.0,994.0255,995.9614,985.4935,986.5014,4868.0
2025-03-05 10:30:00,988.0,990.1,985.14,987.09,10151.0,985.9126,988.0082,983.0587,985.0046,10151.0
2025-03-05 11:00:00,985.4,985.67,981.12,981.12,3800.0,983.3181,983.5876,979.0472,979.0472,3800.0
2025-03-05 11:30:00,981.13,982.03,977.85,981.06,10716.0,979.0571,979.9552,975.7841,978.9873,10716.0
2025-03-05 12:00:00,984.66,984.66,979.65,983.82,3300.0,982.5797,982.5797,977.5803,981.7415,3300.0
2025-03-05 12:30:00,983.82,986.5,983.82,985.74,1027.0,981.7415,984.4158,981.7415,983.6574,1027.0
2025-03-05 13:00:00,986.17,987.07,983.94,985.47,2573.0,984.0865,984.9846,981.8612,983.388,2573.0
2025-03-05 13:30:00,983.93,986.91,983.03,985.7,3525.0,981.8512,984.8249,980.9531,983.6175,3525.0
2025-03-05 14:00:00,986.92,994.4,986.37,991.55,7434.0,984.8349,992.2991,984.2861,989.4551,7434.0
2025-03-05 14:30:00,991.38,992.18,989.49,989.49,2553.0,989.2855,990.0838,987.3995,987.3995,2553.0
2025-03-05 15:00:00,991.0,991.25,986.3,988.14,5797.0,988.9063,989.1558,984.2162,986.0523,5797.0
2025-03-05 15:30:00,987.97,987.97,981.8,984.16,18843.0,985.8827,985.8827,979.7257,982.0807,18843.0
2025-03-06 09:30:00,979.81,987.27,978.3,983.75,7790.0,977.7399,985.1842,976.2331,981.6716,7790.0
2025-03-06 10:00:00,983.75,985.87,982.13,985.87,1821.0,981.6716,983.7871,980.055,983.7871,1821.0
2025-03-06 10:30:00,987.1,990.89,987.1,988.5,2264.0,985.0145,988.7965,985.0145,986.4116,2264.0
2025-03-06 11:00:00,991.61,992.8,990.36,992.8,1749.0,989.515,990.7025,988.2676,990.7025,1749.0
2025-03-06 11:30:00,992.04,992.8,985.14,986.02,2469.0,989.9441,990.7025,983.0587,983.9368,2469.0
2025-03-06 12:00:00,985.33,986.17,984.26,984.26,1624.0,983.2483,984.0865,982.1805,982.1805,1624.0
2025-03-06 12:30:00,984.37,985.25,981.41,985.25,4960.0,982.2903,983.1684,979.3366,983.1684,4960.0
2025-03-06 13:00:00,985.19,990.86,985.18,989.79,3733.0,983.1086,988.7666,983.0986,987.6988,3733.0
2025-03-06 13:30:00,989.36,989.36,984.86,986.67,5221.0,987.2698,987.2698,982.7793,984.5854,5221.0
2025-03-06 14:00:00,986.67,989.11,986.27,987.49,3404.0,984.5854,987.0203,984.1863,985.4037,3404.0
2025-03-06 14:30:00,986.61,992.06,986.38,988.82,12894.0,984.5256,989.9641,984.2961,986.7309,12894.0
2025-03-06 15:00:00,988.94,993.93,988.94,993.93,5300.0,986.8506,991.8301,986.8506,991.8301,5300.0
2025-03-06 15:30:00,994.06,998.17,991.93,995.51,27428.0,991.9598,996.0611,989.8343,993.4068,27428.0
2025-03-07 09:30:00,991.41,1005.39,990.74,1000.25,4151.0,989.3154,1003.2659,988.6468,998.1367,4151.0
2025-03-07 10:00:00,1003.07,1005.69,996.92,997.83,6659.0,1000.9508,1003.5653,994.8138,995.7219,6659.0
2025-03-07 10:30:00,997.81,999.32,995.53,999.0,4204.0,995.7019,997.2087,993.4267,996.8894,4204.0
2025-03-07 11:00:00,999.23,999.23,993.62,995.74,8696.0,997.1189,997.1189,991.5208,993.6363,8696.0
2025-03-07 11:30:00,995.1,1000.21,994.18,998.22,3173.0,992.9976,998.0968,992.0796,996.111,3173.0
2025-03-07 12:00:00,998.01,998.31,992.56,992.66,5158.0,995.9015,996.2008,990.463,990.5628,5158.0
2025-03-07 12:30:00,992.54,1001.54,991.56,998.89,11439.0,990.443,999.424,989.4651,996.7796,11439.0
2025-03-07 13:00:00,1000.02,1002.96,999.16,1001.0,8066.0,997.9072,1000.841,997.0491,998.8852,8066.0
2025-03-07 13:30:00,1000.95,1008.84,1000.95,1007.0,8874.0,998.8353,1006.7086,998.8353,1004.8725,8874.0
2025-03-07 14:00:00,1007.98,1009.37,1006.29,1008.93,3288.0,1005.8504,1007.2375,1004.164,1006.7984,3288.0
2025-03-07 14:30:00,1009.95,1013.33,1008.81,1009.94,12292.0,1007.8163,1011.1891,1006.6787,1007.8063,12292.0
2025-03-07 15:00:00,1007.37,1011.33,1007.37,1009.49,3822.0,1005.2417,1009.1933,1005.2417,1007.3572,3822.0
2025-03-07 15:30:00,1009.56,1010.33,1002.99,1007.23,15396.0,1007.4271,1008.1955,1000.871,1005.102,15396.0
2025-03-10 09:30:00,1009.24,1030.0,1007.92,1030.0,14404.0,1007.1078,1027.8239,1005.7905,1027.8239,14404.0
2025-03-10 10:00:00,1028.7,1028.95,1024.35,1027.87,5953.0,1026.5266,1026.7761,1022.1858,1025.6984,5953.0
2025-03-10 10:30:00,1027.62,1029.11,1025.57,1029.11,5427.0,1025.4489,1026.9358,1023.4033,1026.9358,5427.0
2025-03-10 11:00:00,1029.64,1031.2,1023.27,1023.27,2233.0,1027.4647,1029.0214,1021.1081,1021.1081,2233.0
2025-03-10 11:30:00,1024.15,1025.51,1019.3,1020.4,2991.0,1021.9863,1023.3434,1017.1465,1018.2442,2991.0
2025-03-10 12:00:00,1020.29,1021.78,1018.7,1019.29,3712.0,1018.1344,1019.6213,1016.5478,1017.1365,3712.0
2025-03-10 12:30:00,1021.24,1021.24,1019.35,1020.11,1750.0,1019.0824,1019.0824,1017.1964,1017.9548,1750.0
2025-03-10 13:00:00,1020.45,1022.35,1019.42,1022.35,1470.0,1018.2941,1020.1901,1017.2662,1020.1901,1470.0
2025-03-10 13:30:00,1021.2,1021.85,1018.71,1019.75,2982.0,1019.0425,1019.6911,1016.5577,1017.5956,2982.0
2025-03-10 14:00:00,1020.74,1020.74,1016.45,1016.61,3043.0,1018.5835,1018.5835,1014.3025,1014.4622,3043.0
2025-03-10 14:30:00,1017.64,1018.8,1015.42,1015.42,4415.0,1015.49,1016.6476,1013.2747,1013.2747,4415.0
2025-03-10 15:00:00,1015.07,1021.16,1010.36,1018.69,6849.0,1012.9254,1019.0026,1008.2254,1016.5378,6849.0
2025-03-10 15:30:00,1019.56,1021.48,1012.87,1016.16,17633.0,1017.406,1019.3219,1010.7301,1014.0131,17633.0
2025-03-11 09:30:00,1005.01,1009.1,990.98,998.99,12391.0,1002.8867,1006.9681,988.8863,996.8794,12391.0
2025-03-11 10:00:00,996.56,999.51,988.37,990.35,9635.0,994.4545,997.3983,986.2818,988.2577,9635.0
2025-03-11 10:30:00,990.39,990.4,986.13,986.27,13233.0,988.2976,988.3076,984.0466,984.1863,13233.0
2025-03-11 11:00:00,986.38,990.96,982.21,988.75,9039.0,984.2961,988.8664,980.1349,986.661,9039.0
2025-03-11 11:30:00,988.15,991.63,988.05,989.07,4192.0,986.0623,989.535,985.9625,986.9804,4192.0
2025-03-11 12:00:00,987.95,987.95,983.76,984.36,2239.0,985.8627,985.8627,981.6816,982.2803,2239.0
2025-03-11 12:30:00,986.27,988.3,983.72,984.74,5827.0,984.1863,986.212,981.6417,982.6595,5827.0
2025-03-11 13:00:00,984.5,985.08,982.37,982.81,3632.0,982.42,982.9988,980.2945,980.7336,3632.0
2025-03-11 13:30:00,983.62,986.01,982.72,984.81,6853.0,981.5419,983.9268,980.6438,982.7294,6853.0
2025-03-11 14:00:00,985.66,994.14,985.25,990.0,7637.0,983.5776,992.0397,983.1684,987.9084,7637.0
2025-03-11 14:30:00,990.72,995.29,989.58,994.08,2363.0,988.6269,993.1872,987.4893,991.9798,2363.0
2025-03-11 15:00:00,995.07,995.07,989.38,989.38,6370.0,992.9677,992.9677,987.2897,987.2897,6370.0
2025-03-11 15:30:00,989.91,990.68,979.78,981.63,51645.0,987.8186,988.587,977.71,979.5561,51645.0
2025-03-12 09:30:00,984.8,993.0,968.01,975.5,12371.0,982.7194,990.9021,965.9649,973.439,12371.0
2025-03-12 10:00:00,975.53,981.42,974.16,978.1,6488.0,973.469,979.3465,972.1019,976.0335,6488.0
2025-03-12 10:30:00,976.89,976.89,971.24,971.95,5944.0,974.8261,974.8261,969.188,969.8965,5944.0
2025-03-12 11:00:00,973.13,974.16,970.96,973.32,8836.0,971.074,972.1019,968.9086,971.2636,8836.0
2025-03-12 11:30:00,974.41,976.21,970.91,971.34,7737.0,972.3513,974.1475,968.8587,969.2878,7737.0
2025-03-12 12:00:00,971.63,974.71,970.53,974.31,4467.0,969.5772,972.6507,968.4795,972.2516,4467.0
2025-03-12 12:30:00,974.59,975.2,971.52,972.26,5414.0,972.531,973.1397,969.4674,970.2059,5414.0
2025-03-12 13:00:00,971.57,976.45,970.61,976.45,3600.0,969.5173,974.387,968.5594,974.387,3600.0
2025-03-12 13:30:00,976.22,978.93,974.34,974.82,4795.0,974.1575,976.8618,972.2815,972.7605,4795.0
2025-03-12 14:00:00,974.32,977.55,973.96,977.55,8383.0,972.2615,975.4847,971.9023,975.4847,8383.0
2025-03-12 14:30:00,977.28,980.2,976.71,978.46,7277.0,975.2153,978.1291,974.6465,976.3928,7277.0
2025-03-12 15:00:00,978.42,979.1,976.29,977.02,12653.0,976.3529,977.0314,974.2274,974.9558,12653.0
2025-03-12 15:30:00,977.12,977.41,966.71,968.29,26839.0,975.0556,975.345,964.6676,966.2443,26839.0
2025-03-13 09:30:00,965.0,966.26,954.79,954.79,10520.0,962.9612,964.2186,952.7728,952.7728,10520.0
2025-03-13 10:00:00,957.16,961.51,952.76,958.24,6180.0,955.1378,959.4786,950.7471,956.2155,6180.0
2025-03-13 10:30:00,957.37,963.0,956.91,962.02,5778.0,955.3473,960.9654,954.8883,959.9875,5778.0
2025-03-13 11:00:00,961.05,962.39,959.13,961.98,4116.0,959.0196,960.3567,957.1036,959.9476,4116.0
2025-03-13 11:30:00,961.91,962.96,960.0,960.37,4504.0,959.8778,960.9255,957.9718,958.341,4504.0
2025-03-13 12:00:00,961.88,963.3,960.0,960.29,2832.0,959.8478,961.2648,957.9718,958.2612,2832.0
2025-03-13 12:30:00,959.84,962.51,959.83,962.44,2781.0,957.8121,960.4765,957.8021,960.4066,2781.0
2025-03-13 13:00:00,963.69,964.87,954.7,955.42,2429.0,961.654,962.8315,952.683,953.4015,2429.0
2025-03-13 13:30:00,954.55,954.9,952.64,954.57,3130.0,952.5333,952.8826,950.6273,952.5533,3130.0
2025-03-13 14:00:00,954.41,958.39,954.41,956.32,13951.0,952.3936,956.3652,952.3936,954.2996,13951.0
2025-03-13 14:30:00,956.78,959.9,956.78,959.46,16358.0,954.7586,957.872,954.7586,957.4329,16358.0
2025-03-13 15:00:00,959.8,961.5,956.32,956.32,5571.0,957.7722,959.4686,954.2996,954.2996,5571.0
2025-03-13 15:30:00,956.52,956.99,953.64,953.64,22096.0,954.4991,954.9681,951.6252,951.6252,22096.0
2025-03-14 09:30:00,964.51,966.82,953.54,965.05,14269.0,962.4723,964.7774,951.5254,963.0111,14269.0
2025-03-14 10:00:00,961.63,962.79,958.05,958.99,4339.0,959.5983,960.7559,956.0259,956.9639,4339.0
2025-03-14 10:30:00,957.19,967.53,957.19,966.99,4832.0,955.1677,965.4859,955.1677,964.947,4832.0
2025-03-14 11:00:00,965.98,968.27,965.97,966.09,2314.0,963.9392,966.2243,963.9292,964.0489,2314.0
2025-03-14 11:30:00,967.91,968.25,965.92,967.28,3040.0,965.8651,966.2044,963.8793,965.2364,3040.0
2025-03-14 12:00:00,967.64,967.64,964.36,964.37,1200.0,965.5956,965.5956,962.3226,962.3326,1200.0
2025-03-14 12:30:00,964.74,968.1,963.87,968.1,2155.0,962.7018,966.0547,961.8336,966.0547,2155.0
2025-03-14 13:00:00,968.1,968.28,965.69,967.14,2642.0,966.0547,966.2343,963.6498,965.0967,2642.0
2025-03-14 13:30:00,967.8,967.81,961.7,961.75,5290.0,965.7553,965.7653,959.6682,959.7181,5290.0
2025-03-14 14:00:00,962.35,963.54,960.58,962.9,4672.0,960.3168,961.5043,958.5506,960.8657,4672.0
2025-03-14 14:30:00,963.6,966.42,963.59,964.99,3799.0,961.5642,964.3782,961.5542,962.9512,3799.0
2025-03-14 15:00:00,965.06,967.55,964.72,965.03,6769.0,963.0211,965.5058,962.6818,962.9912,6769.0
2025-03-14 15:30:00,965.02,968.91,964.56,968.09,23252.0,962.9812,966.863,962.5222,966.0447,23252.0
2025-03-17 09:30:00,965.03,973.31,965.03,973.05,4786.0,962.9912,971.2537,962.9912,970.9942,4786.0
2025-03-17 10:00:00,971.29,972.9,970.72,972.35,2307.0,969.2379,970.8445,968.6691,970.2957,2307.0
2025-03-17 10:30:00,972.79,974.41,972.16,972.16,2577.0,970.7348,972.3513,970.1061,970.1061,2577.0
2025-03-17 11:00:00,971.53,975.5,970.95,975.5,1352.0,969.4774,973.439,968.8987,973.439,1352.0
2025-03-17 11:30:00,972.67,973.06,971.35,972.11,3276.0,970.615,971.0042,969.2978,970.0562,3276.0
2025-03-17 12:00:00,971.46,973.33,971.46,972.44,1109.0,969.4076,971.2736,969.4076,970.3855,1109.0
2025-03-17 12:30:00,972.32,972.74,970.82,971.98,1733.0,970.2658,970.6849,968.7689,969.9265,1733.0
2025-03-17 13:00:00,972.83,973.86,971.61,972.47,1940.0,970.7747,971.8025,969.5573,970.4154,1940.0
2025-03-17 13:30:00,972.61,975.59,972.61,974.77,1200.0,970.5551,973.5288,970.5551,972.7106,1200.0
2025-03-17 14:00:00,975.99,977.66,975.8,977.52,3474.0,973.928,975.5945,973.7384,975.4548,3474.0
2025-03-17 14:30:00,977.4,978.55,976.9,978.12,2728.0,975.335,976.4826,974.8361,976.0535,2728.0
2025-03-17 15:00:00,977.34,979.66,975.5,979.52,11854.0,975.2752,977.5903,973.439,977.4505,11854.0
2025-03-17 15:30:00,978.87,980.52,976.73,977.38,26094.0,976.8019,978.4484,974.6664,975.3151,26094.0
2025-03-18 09:30:00,973.34,977.19,966.21,972.31,4064.0,971.2836,975.1255,964.1687,970.2558,4064.0
2025-03-18 10:00:00,974.16,977.75,974.15,975.24,2030.0,972.1019,975.6843,972.0919,973.1796,2030.0
2025-03-18 10:30:00,975.63,976.45,972.38,975.93,1527.0,973.5688,974.387,970.3256,973.8681,1527.0
2025-03-18 11:00:00,974.32,974.66,971.14,971.43,3787.0,972.2615,972.6008,969.0883,969.3776,3787.0
2025-03-18 11:30:00,970.88,971.3,969.14,969.82,2566.0,968.8288,969.2479,967.0925,967.771,2566.0
2025-03-18 12:00:00,968.69,975.08,968.69,975.08,2922.0,966.6434,973.0199,966.6434,973.0199,2922.0
2025-03-18 12:30:00,975.22,976.1,973.81,976.1,3377.0,973.1596,974.0378,971.7526,974.0378,3377.0
2025-03-18 13:00:00,976.1,976.1,973.7,975.88,1076.0,974.0378,974.0378,971.6428,973.8182,1076.0
2025-03-18 13:30:00,978.06,978.06,976.74,977.35,1100.0,975.9936,975.9936,974.6764,975.2851,1100.0
2025-03-18 14:00:00,976.91,978.97,975.8,977.46,1885.0,974.8461,976.9017,973.7384,975.3949,1885.0
2025-03-18 14:30:00,977.57,977.98,975.9,976.05,2104.0,975.5047,975.9138,973.8382,973.9879,2104.0
2025-03-18 15:00:00,976.0,976.57,974.39,976.3,4640.0,973.938,974.5068,972.3314,974.2373,4640.0
2025-03-18 15:30:00,975.91,976.29,973.68,974.78,11475.0,973.8482,974.2274,971.6229,972.7206,11475.0
2025-03-19 09:30:00,973.55,976.02,968.78,975.82,11153.0,971.4932,973.9579,966.7332,973.7584,11153.0
2025-03-19 10:00:00,975.6,978.87,975.59,978.87,904.0,973.5388,976.8019,973.5288,976.8019,904.0
2025-03-19 10:30:00,978.29,978.29,974.7,975.86,3067.0,976.2231,976.2231,972.6407,973.7983,3067.0
2025-03-19 11:00:00,975.65,978.04,975.64,978.0,902.0,973.5887,975.9737,973.5787,975.9338,902.0
2025-03-19 11:30:00,977.43,980.0,977.14,979.38,2201.0,975.365,977.9295,975.0756,977.3108,2201.0
2025-03-19 12:00:00,979.5,980.44,979.5,979.95,4735.0,977.4306,978.3686,977.4306,977.8796,4735.0
2025-03-19 12:30:00,979.95,979.95,978.1,978.13,2618.0,977.8796,977.8796,976.0335,976.0635,2618.0
2025-03-19 13:00:00,976.96,976.96,973.12,973.94,1656.0,974.896,974.896,971.0641,971.8823,1656.0
2025-03-19 13:30:00,974.31,975.92,973.65,973.66,3105.0,972.2516,973.8582,971.5929,971.6029,3105.0
2025-03-19 14:00:00,972.35,975.86,971.52,975.11,6603.0,970.2957,973.7983,969.4674,973.0499,6603.0
2025-03-19 14:30:00,975.29,981.83,975.2,981.83,6800.0,973.2295,979.7557,973.1397,979.7557,6800.0
2025-03-19 15:00:00,981.96,985.66,980.14,980.84,4673.0,979.8854,983.5776,978.0692,978.7678,4673.0
2025-03-19 15:30:00,981.95,984.62,980.96,983.57,13121.0,979.8754,982.5398,978.8875,981.492,13121.0
2025-03-20 09:30:00,974.95,983.04,971.02,983.04,3683.0,972.8902,980.9631,968.9685,980.9631,3683.0
2025-03-20 10:00:00,981.63,983.78,980.59,983.78,2985.0,979.5561,981.7015,978.5183,981.7015,2985.0
2025-03-20 10:30:00,981.81,983.87,981.81,983.31,1210.0,979.7357,981.7914,979.7357,981.2325,1210.0
2025-03-20 11:00:00,984.36,984.36,981.17,981.17,3392.0,982.2803,982.2803,979.0971,979.0971,3392.0
2025-03-20 11:30:00,981.26,983.85,980.86,983.85,1127.0,979.1869,981.7714,978.7877,981.7714,1127.0
2025-03-20 12:00:00,983.23,983.55,981.3,982.04,1637.0,981.1527,981.472,979.2268,979.9652,1637.0
2025-03-20 12:30:00,981.08,981.68,979.67,979.68,1233.0,979.0073,979.606,977.6002,977.6102,1233.0
2025-03-20 13:00:00,981.63,982.42,977.25,977.94,2166.0,979.5561,980.3444,975.1853,975.8739,2166.0
2025-03-20 13:30:00,978.18,978.38,975.27,976.39,1350.0,976.1134,976.313,973.2095,974.3272,1350.0
2025-03-20 14:00:00,975.88,977.98,975.87,976.35,934.0,973.8182,975.9138,973.8083,974.2872,934.0
2025-03-20 14:30:00,975.23,976.56,974.23,975.02,2585.0,973.1696,974.4968,972.1717,972.9601,2585.0
2025-03-20 15:00:00,974.75,975.36,973.43,973.56,2304.0,972.6906,973.2993,971.3734,971.5031,2304.0
2025-03-20 15:30:00,972.99,977.06,972.85,973.66,11472.0,970.9343,974.9957,970.7946,971.6029,11472.0
2025-03-21 09:30:00,966.84,966.84,962.0,962.0,28622.0,964.7973,964.7973,959.9676,959.9676,28622.0
2025-03-21 10:00:00,965.13,965.13,962.33,964.69,1946.0,963.0909,963.0909,960.2969,962.6519,1946.0
2025-03-21 10:30:00,964.69,965.47,962.62,965.47,1726.0,962.6519,963.4302,960.5863,963.4302,1726.0
2025-03-21 11:00:00,966.79,967.18,965.06,965.08,1592.0,964.7474,965.1366,963.0211,963.0411,1592.0
2025-03-21 11:30:00,965.07,965.94,964.04,964.15,1018.0,963.0311,963.8992,962.0033,962.113,1018.0
2025-03-21 12:00:00,963.28,969.6,963.28,969.51,1948.0,961.2449,967.5515,961.2449,967.4617,1948.0
2025-03-21 12:30:00,969.06,970.05,968.3,970.05,2511.0,967.0126,968.0006,966.2543,968.0006,2511.0
2025-03-21 13:00:00,971.09,972.57,970.7,971.56,3108.0,969.0384,970.5152,968.6492,969.5074,3108.0
2025-03-21 13:30:00,971.56,973.9,970.01,973.21,2422.0,969.5074,971.8424,967.9606,971.1539,2422.0
2025-03-21 14:00:00,972.26,972.66,970.93,970.93,2199.0,970.2059,970.605,968.8787,968.8787,2199.0
2025-03-21 14:30:00,970.48,972.53,969.59,971.46,1660.0,968.4296,970.4753,967.5415,969.4076,1660.0
2025-03-21 15:00:00,970.34,971.24,969.36,969.46,3384.0,968.2899,969.188,967.312,967.4118,3384.0
2025-03-21 15:30:00,970.09,973.57,970.09,972.29,27055.0,968.0405,971.5131,968.0405,970.2358,27055.0
2025-03-24 09:30:00,981.5,992.03,981.5,990.81,6458.0,979.4264,989.9341,979.4264,988.7167,6458.0
2025-03-24 10:00:00,991.62,993.03,987.61,987.61,2578.0,989.525,990.932,985.5235,985.5235,2578.0
2025-03-24 10:30:00,987.4,988.61,986.9,987.95,1215.0,985.3139,986.5213,984.815,985.8627,1215.0
2025-03-24 11:00:00,988.53,991.4,988.09,988.35,4032.0,986.4415,989.3054,986.0024,986.2619,4032.0
2025-03-24 11:30:00,988.3,990.05,987.91,989.53,1842.0,986.212,987.9583,985.8228,987.4394,1842.0
2025-03-24 12:00:00,989.79,991.65,989.55,989.86,4144.0,987.6988,989.5549,987.4594,987.7687,4144.0
2025-03-24 12:30:00,989.21,989.21,985.54,986.65,1872.0,987.1201,987.1201,983.4578,984.5655,1872.0
2025-03-24 13:00:00,986.65,988.87,986.64,988.61,2400.0,984.5655,986.7808,984.5555,986.5213,2400.0
2025-03-24 13:30:00,988.85,988.85,987.65,987.65,2077.0,986.7608,986.7608,985.5634,985.5634,2077.0
2025-03-24 14:00:00,988.35,988.35,984.56,984.56,2887.0,986.2619,986.2619,982.4799,982.4799,2887.0
2025-03-24 14:30:00,984.48,990.0,984.48,988.43,1468.0,982.4001,987.9084,982.4001,986.3417,1468.0
2025-03-24 15:00:00,988.43,989.69,988.43,989.38,3390.0,986.3417,987.5991,986.3417,987.2897,3390.0
2025-03-24 15:30:00,989.26,992.5,989.04,991.58,16046.0,987.17,990.4031,986.9504,989.4851,16046.0
2025-03-25 09:30:00,993.1,999.93,992.9,995.75,4577.0,991.0019,997.8174,990.8023,993.6463,4577.0
2025-03-25 10:00:00,990.32,994.77,990.31,994.77,1487.0,988.2277,992.6683,988.2178,992.6683,1487.0
2025-03-25 10:30:00,994.83,994.83,990.16,993.74,767.0,992.7282,992.7282,988.0681,991.6405,767.0
2025-03-25 11:00:00,991.57,991.64,991.57,991.64,504.0,989.4751,989.5449,989.4751,989.5449,504.0
2025-03-25 11:30:00,991.9,991.9,986.72,986.72,1793.0,989.8044,989.8044,984.6353,984.6353,1793.0
2025-03-25 12:00:00,988.38,989.76,988.38,989.41,500.0,986.2918,987.6689,986.2918,987.3197,500.0
2025-03-25 12:30:00,990.12,992.95,990.12,992.95,814.0,988.0282,990.8522,988.0282,990.8522,814.0
2025-03-25 13:00:00,993.2,993.2,990.46,990.46,1229.0,991.1016,991.1016,988.3674,988.3674,1229.0
2025-03-25 13:30:00,990.34,990.74,989.1,990.44,1254.0,988.2477,988.6468,987.0103,988.3475,1254.0
2025-03-25 14:00:00,989.33,989.71,988.29,989.26,756.0,987.2398,987.619,986.202,987.17,756.0
2025-03-25 14:30:00,989.17,989.17,987.87,989.01,1980.0,987.0802,987.0802,985.7829,986.9205,1980.0
2025-03-25 15:00:00,989.4,992.57,989.38,989.39,4048.0,987.3097,990.473,987.2897,987.2997,4048.0
2025-03-25 15:30:00,989.95,992.19,981.64,989.59,15959.0,987.8585,990.0938,979.5661,987.4993,15959.0
2025-03-26 09:30:00,992.66,994.22,990.23,994.18,1990.0,990.5628,992.1195,988.1379,992.0796,1990.0
2025-03-26 10:00:00,995.37,999.54,994.58,999.54,2145.0,993.2671,997.4282,992.4787,997.4282,2145.0
2025-03-26 10:30:00,999.23,999.23,996.85,998.02,400.0,997.1189,997.1189,994.7439,995.9115,400.0
2025-03-26 11:00:00,998.37,998.37,995.17,995.91,1525.0,996.2607,996.2607,993.0675,993.8059,1525.0
2025-03-26 11:30:00,994.83,996.09,993.44,995.02,5498.0,992.7282,993.9855,991.3411,992.9178,5498.0
2025-03-26 12:00:00,995.11,996.32,994.84,994.85,3214.0,993.0076,994.2151,992.7382,992.7482,3214.0
2025-03-26 12:30:00,996.2,996.31,992.22,992.29,2006.0,994.0953,994.2051,990.1237,990.1936,2006.0
2025-03-26 13:00:00,991.56,992.41,989.13,989.13,1295.0,989.4651,990.3133,987.0402,987.0402,1295.0
2025-03-26 13:30:00,989.14,990.55,988.86,988.86,1050.0,987.0502,988.4572,986.7708,986.7708,1050.0
2025-03-26 14:00:00,989.31,990.7,989.31,990.7,912.0,987.2199,988.6069,987.2199,988.6069,912.0
2025-03-26 14:30:00,990.9,991.87,989.01,989.01,1529.0,988.8065,989.7745,986.9205,986.9205,1529.0
2025-03-26 15:00:00,988.53,989.51,987.72,989.51,3700.0,986.4415,987.4194,985.6332,987.4194,3700.0
2025-03-26 15:30:00,988.83,990.49,986.94,987.07,9780.0,986.7409,988.3974,984.8549,984.9846,9780.0
2025-03-27 09:30:00,991.7,991.7,979.99,987.23,3656.0,989.6048,989.6048,977.9196,985.1443,3656.0
2025-03-27 10:00:00,988.11,989.0,985.36,989.0,2997.0,986.0224,986.9105,983.2782,986.9105,2997.0
2025-03-27 10:30:00,988.72,990.64,988.72,989.89,1801.0,986.6311,988.5471,986.6311,987.7986,1801.0
2025-03-27 11:00:00,990.0,991.2,989.54,989.54,1759.0,987.9084,989.1059,987.4494,987.4494,1759.0
2025-03-27 11:30:00,987.77,988.27,981.62,983.32,2628.0,985.6831,986.1821,979.5461,981.2425,2628.0
2025-03-27 12:00:00,984.1,986.81,984.1,986.81,1200.0,982.0209,984.7251,982.0209,984.7251,1200.0
2025-03-27 12:30:00,986.82,986.82,982.97,982.98,1730.0,984.7351,984.7351,980.8933,980.9032,1730.0
2025-03-27 13:00:00,982.85,985.62,982.85,985.62,1014.0,980.7735,983.5377,980.7735,983.5377,1014.0
2025-03-27 13:30:00,985.46,985.46,983.73,984.3,1980.0,983.378,983.378,981.6517,982.2204,1980.0
2025-03-27 14:00:00,985.47,985.47,985.47,985.47,100.0,983.388,983.388,983.388,983.388,100.0
2025-03-27 14:30:00,985.94,989.03,985.94,989.03,1114.0,983.857,986.9405,983.857,986.9405,1114.0
2025-03-27 15:00:00,988.43,990.08,988.01,989.18,1379.0,986.3417,987.9882,985.9226,987.0901,1379.0
2025-03-27 15:30:00,989.61,989.81,986.48,987.2,9270.0,987.5192,987.7188,984.3958,985.1143,9270.0
2025-03-28 09:30:00,986.97,986.97,978.73,978.73,8699.0,984.8848,984.8848,976.6622,976.6622,8699.0
2025-03-28 10:00:00,977.17,978.64,975.84,975.84,1631.0,975.1055,976.5724,973.7783,973.7783,1631.0
2025-03-28 10:30:00,976.79,976.79,971.07,971.8,3555.0,974.7263,974.7263,969.0184,969.7469,3555.0
2025-03-28 11:00:00,971.51,975.36,969.6,972.75,4205.0,969.4575,973.2993,967.5515,970.6948,4205.0
2025-03-28 11:30:00,972.45,975.28,972.45,973.58,1792.0,970.3955,973.2195,970.3955,971.5231,1792.0
2025-03-28 12:00:00,973.03,974.82,972.18,972.18,1802.0,970.9743,972.7605,970.1261,970.1261,1802.0
2025-03-28 12:30:00,972.62,975.07,972.61,974.64,1780.0,970.5651,973.0099,970.5551,972.5809,1780.0
2025-03-28 13:00:00,973.94,973.94,968.12,968.14,4281.0,971.8823,971.8823,966.0746,966.0946,4281.0
2025-03-28 13:30:00,968.56,971.34,968.14,971.34,1526.0,966.5137,969.2878,966.0946,969.2878,1526.0
2025-03-28 14:00:00,972.43,972.66,970.56,970.56,2217.0,970.3755,970.605,968.5095,968.5095,2217.0
2025-03-28 14:30:00,970.48,975.16,970.48,974.9,7331.0,968.4296,973.0998,968.4296,972.8403,7331.0
2025-03-28 15:00:00,975.22,976.64,974.46,974.84,4374.0,973.1596,974.5766,972.4012,972.7804,4374.0
2025-03-28 15:30:00,974.63,975.8,970.56,974.61,14169.0,972.5709,973.7384,968.5095,972.5509,14169.0
2025-03-31 09:30:00,970.1,977.62,968.28,976.28,4765.0,968.0504,975.5546,966.2343,974.2174,4765.0
2025-03-31 10:00:00,976.27,980.07,973.12,974.67,3478.0,974.2074,977.9994,971.0641,972.6108,3478.0
2025-03-31 10:30:00,976.24,979.79,974.04,975.79,1300.0,974.1775,977.72,971.9821,973.7284,1300.0
2025-03-31 11:00:00,977.03,977.8,976.26,977.39,708.0,974.9658,975.7342,974.1974,975.325,708.0
2025-03-31 11:30:00,975.16,977.9,975.16,975.93,1474.0,973.0998,975.834,973.0998,973.8681,1474.0
2025-03-31 12:00:00,975.39,980.79,975.39,980.79,702.0,973.3293,978.7179,973.3293,978.7179,702.0
2025-03-31 12:30:00,978.07,979.92,978.07,978.07,1211.0,976.0036,977.8497,976.0036,976.0036,1211.0
2025-03-31 13:00:00,977.8,980.59,976.83,976.96,1781.0,975.7342,978.5183,974.7662,974.896,1781.0
2025-03-31 13:30:00,978.59,978.88,978.22,978.22,400.0,976.5225,976.8119,976.1533,976.1533,400.0
2025-03-31 14:00:00,980.35,984.95,980.35,984.3,1643.0,978.2788,982.8691,978.2788,982.2204,1643.0
2025-03-31 14:30:00,985.39,986.7,984.24,984.57,2214.0,983.3081,984.6154,982.1606,982.4899,2214.0
2025-03-31 15:00:00,987.32,990.0,987.12,987.13,3903.0,985.2341,987.9084,985.0345,985.0445,3903.0
2025-03-31 15:30:00,987.24,993.32,986.42,986.9,14076.0,985.1542,991.2214,984.336,984.815,14076.0
2025-04-01 09:30:00,981.26,987.69,976.73,987.18,4700.0,979.1869,985.6033,974.6664,985.0944,4700.0
2025-04-01 10:00:00,984.13,985.38,980.15,981.91,4924.0,982.0508,983.2982,978.0792,979.8355,4924.0
2025-04-01 10:30:00,981.91,987.51,981.9,987.39,1417.0,979.8355,985.4237,979.8255,985.3039,1417.0
2025-04-01 11:00:00,987.32,994.51,987.32,992.08,4357.0,985.2341,992.4089,985.2341,989.984,4357.0
2025-04-01 11:30:00,992.39,994.4,991.69,994.1,1608.0,990.2934,992.2991,989.5948,991.9997,1608.0
2025-04-01 12:00:00,994.65,996.28,991.7,992.73,2750.0,992.5486,994.1751,989.6048,990.6326,2750.0
2025-04-01 12:30:00,991.35,991.77,988.36,990.92,1672.0,989.2556,989.6747,986.2719,988.8265,1672.0
2025-04-01 13:00:00,991.12,991.98,989.3,990.01,1678.0,989.026,989.8842,987.2099,987.9184,1678.0
2025-04-01 13:30:00,990.68,993.36,990.68,993.07,3185.0,988.587,991.2613,988.587,990.9719,3185.0
2025-04-01 14:00:00,991.94,992.45,988.91,988.91,2765.0,989.8443,990.3532,986.8207,986.8207,2765.0
2025-04-01 14:30:00,989.54,992.47,989.26,991.76,3108.0,987.4494,990.3732,987.17,989.6647,3108.0
2025-04-01 15:00:00,991.12,992.46,989.84,992.34,5200.0,989.026,990.3632,987.7487,990.2435,5200.0
2025-04-01 15:30:00,991.49,994.18,988.6,993.87,21531.0,989.3953,992.0796,986.5114,991.7702,21531.0
2025-04-02 09:30:00,984.86,990.03,982.64,988.25,10468.0,982.7793,987.9383,980.564,986.1621,10468.0
2025-04-02 10:00:00,987.75,993.08,984.86,993.08,4193.0,985.6632,990.9819,982.7793,990.9819,4193.0
2025-04-02 10:30:00,993.25,995.47,991.52,995.22,3533.0,991.1515,993.3668,989.4252,993.1174,3533.0
2025-04-02 11:00:00,994.6,994.92,992.52,994.92,3694.0,992.4987,992.818,990.4231,992.818,3694.0
2025-04-02 11:30:00,995.66,998.01,995.4,996.92,2858.0,993.5564,995.9015,993.297,994.8138,2858.0
2025-04-02 12:00:00,996.95,1002.98,996.54,1002.98,3490.0,994.8437,1000.861,994.4346,1000.861,3490.0
2025-04-02 12:30:00,1002.82,1005.01,1000.81,1004.73,4884.0,1000.7013,1002.8867,998.6956,1002.6073,4884.0
2025-04-02 13:00:00,1004.78,1006.51,1003.73,1003.73,1200.0,1002.6572,1004.3835,1001.6094,1001.6094,1200.0
2025-04-02 13:30:00,1003.37,1003.47,998.94,998.95,2176.0,1001.2502,1001.3499,996.8295,996.8395,2176.0
2025-04-02 14:00:00,997.26,997.26,994.17,994.17,534.0,995.1531,995.1531,992.0696,992.0696,534.0
2025-04-02 14:30:00,992.74,998.72,992.74,996.05,4580.0,990.6426,996.61,990.6426,993.9456,4580.0
2025-04-02 15:00:00,995.82,998.8,995.81,998.8,3648.0,993.7161,996.6898,993.7061,996.6898,3648.0
2025-04-02 15:30:00,998.8,1006.7,998.8,1004.87,19068.0,996.6898,1004.5731,996.6898,1002.747,19068.0
2025-04-03 09:30:00,955.89,977.6,955.01,977.57,39039.0,953.8705,975.5346,952.9923,975.5047,39039.0
2025-04-03 10:00:00,975.49,976.4,961.28,962.13,8541.0,973.4291,974.3371,959.2491,960.0973,8541.0
2025-04-03 10:30:00,964.03,966.95,959.5,961.17,12373.0,961.9933,964.9071,957.4728,959.1393,12373.0
2025-04-03 11:00:00,959.23,967.0,958.58,964.18,3081.0,957.2034,964.957,956.5548,962.143,3081.0
2025-04-03 11:30:00,964.77,968.73,962.18,968.73,7314.0,962.7317,966.6833,960.1472,966.6833,7314.0
2025-04-03 12:00:00,968.96,973.61,967.84,973.32,4882.0,966.9129,971.553,965.7952,971.2636,4882.0
2025-04-03 12:30:00,974.15,975.21,970.75,972.94,1820.0,972.0919,973.1497,968.6991,970.8844,1820.0
2025-04-03 13:00:00,973.57,974.29,969.46,969.79,4691.0,971.5131,972.2316,967.4118,967.7411,4691.0
2025-04-03 13:30:00,969.8,972.72,968.49,969.57,6473.0,967.7511,970.6649,966.4438,967.5216,6473.0
2025-04-03 14:00:00,969.39,969.39,966.72,967.13,5278.0,967.3419,967.3419,964.6776,965.0867,5278.0
2025-04-03 14:30:00,967.14,970.71,965.25,969.39,4896.0,965.0967,968.6592,963.2107,967.3419,4896.0
2025-04-03 15:00:00,968.53,975.18,968.42,972.82,8089.0,966.4838,973.1197,966.374,970.7647,8089.0
2025-04-03 15:30:00,972.28,975.76,969.73,972.88,23644.0,970.2258,973.6985,967.6812,970.8246,23644.0
2025-04-04 09:30:00,959.7,971.63,950.26,967.21,13354.0,957.6724,969.5772,948.2524,965.1666,13354.0
2025-04-04 10:00:00,964.53,967.23,963.33,965.32,4886.0,962.4922,965.1865,961.2948,963.2805,4886.0
2025-04-04 10:30:00,965.23,967.21,951.89,961.66,19924.0,963.1907,965.1666,949.8789,959.6283,19924.0
2025-04-04 11:00:00,963.32,975.1,961.94,964.52,8408.0,961.2848,973.0399,959.9077,962.4822,8408.0
2025-04-04 11:30:00,964.0,964.01,956.93,956.93,4906.0,961.9633,961.9733,954.9083,954.9083,4906.0
2025-04-04 12:00:00,956.93,964.75,954.03,957.4,4631.0,954.9083,962.7118,952.0144,955.3773,4631.0
2025-04-04 12:30:00,958.62,960.29,955.97,957.97,4200.0,956.5947,958.2612,953.9503,955.9461,4200.0
2025-04-04 13:00:00,957.37,958.53,948.0,956.79,5368.0,955.3473,956.5049,945.9971,954.7686,5368.0
2025-04-04 13:30:00,954.52,960.7,954.51,957.08,4282.0,952.5034,958.6703,952.4934,955.058,4282.0
2025-04-04 14:00:00,958.61,959.03,951.0,951.0,3847.0,956.5847,957.0038,948.9908,948.9908,3847.0
2025-04-04 14:30:00,953.9,953.9,939.45,943.21,4732.0,951.8847,951.8847,937.4652,941.2173,4732.0
2025-04-04 15:00:00,945.57,951.99,941.63,949.94,6640.0,943.5723,949.9787,939.6406,947.933,6640.0
2025-04-04 15:30:00,950.92,956.14,941.39,942.43,22532.0,948.911,954.1199,939.4011,940.4389,22532.0
2025-04-07 09:30:00,924.57,924.57,893.99,919.28,10775.0,922.6166,922.6166,892.1012,917.3378,10775.0
2025-04-07 10:00:00,917.85,953.52,911.08,928.49,17693.0,915.9108,951.5055,909.1551,926.5284,17693.0
2025-04-07 10:30:00,920.58,937.82,918.25,936.22,6873.0,918.6351,935.8386,916.31,934.242,6873.0
2025-04-07 11:00:00,937.16,941.45,916.19,916.22,9032.0,935.18,939.461,914.2543,914.2843,9032.0
2025-04-07 11:30:00,919.05,931.82,918.9,928.22,4930.0,917.1083,929.8513,916.9586,926.2589,4930.0
2025-04-07 12:00:00,926.51,926.51,919.84,922.53,7281.0,924.5525,924.5525,917.8966,920.581,7281.0
2025-04-07 12:30:00,924.55,929.73,918.66,921.62,6871.0,922.5967,927.7657,916.7191,919.6729,6871.0
2025-04-07 13:00:00,923.71,932.82,921.55,932.82,9434.0,921.7585,930.8492,919.603,930.8492,9434.0
2025-04-07 13:30:00,931.53,947.0,926.68,943.97,4453.0,929.5619,944.9993,924.7222,941.9757,4453.0
2025-04-07 14:00:00,944.55,944.55,933.04,935.88,6955.0,942.5544,942.5544,931.0687,933.9027,6955.0
2025-04-07 14:30:00,928.44,936.19,925.55,928.13,4742.0,926.4785,934.2121,923.5946,926.1691,4742.0
2025-04-07 15:00:00,927.73,933.55,918.34,918.34,8453.0,925.77,931.5777,916.3998,916.3998,8453.0
2025-04-07 15:30:00,920.19,927.7,917.49,923.86,18840.0,918.2459,925.74,915.5516,921.9081,18840.0
2025-04-08 09:30:00,945.0,951.58,933.99,948.08,4205.0,943.0035,949.5696,932.0167,946.077,4205.0
2025-04-08 10:00:00,951.72,956.8,951.23,952.74,5636.0,949.7093,954.7785,949.2203,950.7271,5636.0
2025-04-08 10:30:00,954.13,955.44,948.33,949.67,2040.0,952.1142,953.4214,946.3264,947.6636,2040.0
2025-04-08 11:00:00,948.37,948.54,942.73,944.11,6035.0,946.3664,946.536,940.7383,942.1154,6035.0
2025-04-08 11:30:00,946.11,951.4,946.11,949.67,2814.0,944.1111,949.39,944.1111,947.6636,2814.0
2025-04-08 12:00:00,949.14,950.72,944.13,945.03,2536.0,947.1347,948.7114,942.1353,943.0334,2536.0
2025-04-08 12:30:00,944.87,946.59,935.58,935.86,4389.0,942.8738,944.5901,933.6034,933.8828,4389.0
2025-04-08 13:00:00,935.99,937.1,926.04,926.05,4567.0,934.0125,935.1202,924.0835,924.0935,4567.0
2025-04-08 13:30:00,926.38,931.35,926.38,930.8,6007.0,924.4228,929.3823,924.4228,928.8335,6007.0
2025-04-08 14:00:00,932.99,932.99,929.13,929.34,3144.0,931.0189,931.0189,927.167,927.3766,3144.0
2025-04-08 14:30:00,930.93,932.75,924.52,924.82,2845.0,928.9632,930.7794,922.5667,922.8661,2845.0
2025-04-08 15:00:00,924.45,924.7,915.79,924.25,4726.0,922.4969,922.7464,913.8552,922.2973,4726.0
2025-04-08 15:30:00,923.24,923.24,909.09,920.08,19349.0,921.2895,921.2895,907.1693,918.1361,19349.0
2025-04-09 09:30:00,910.75,931.0,902.44,930.99,3894.0,908.8258,929.0331,900.5334,929.0231,3894.0
2025-04-09 10:00:00,935.45,935.45,920.03,925.71,3428.0,933.4737,933.4737,918.0862,923.7542,3428.0
2025-04-09 10:30:00,928.61,930.5,921.14,921.14,3039.0,926.6481,928.5341,919.1939,919.1939,3039.0
2025-04-09 11:00:00,922.03,927.76,922.02,926.0,4472.0,920.082,925.7999,920.072,924.0436,4472.0
2025-04-09 11:30:00,925.4,926.01,919.94,921.41,2865.0,923.4449,924.0536,917.9964,919.4633,2865.0
2025-04-09 12:00:00,922.37,925.88,920.22,925.11,2436.0,920.4213,923.9239,918.2758,923.1555,2436.0
2025-04-09 12:30:00,924.3,928.51,924.24,927.35,2983.0,922.3472,926.5483,922.2873,925.3908,2983.0
2025-04-09 13:00:00,926.41,978.33,922.81,969.36,12921.0,924.4528,976.2631,920.8604,967.312,12921.0
2025-04-09 13:30:00,969.16,980.01,963.4,972.67,15780.0,967.1124,977.9395,961.3646,970.615,15780.0
2025-04-09 14:00:00,973.42,975.92,963.53,968.03,21391.0,971.3634,973.8582,961.4943,965.9848,21391.0
2025-04-09 14:30:00,968.03,971.58,954.24,955.91,26131.0,965.9848,969.5273,952.224,953.8904,26131.0
2025-04-09 15:00:00,955.63,967.79,955.46,963.73,15304.0,953.611,965.7453,953.4414,961.6939,15304.0
2025-04-09 15:30:00,964.23,968.74,958.58,964.75,37912.0,962.1928,966.6933,956.5548,962.7118,37912.0
2025-04-10 09:30:00,964.89,966.95,951.46,962.71,13461.0,962.8515,964.9071,949.4498,960.6761,13461.0
2025-04-10 10:00:00,958.83,960.86,956.15,959.69,1000.0,956.8043,958.83,954.1299,957.6624,1000.0
2025-04-10 10:30:00,959.97,962.98,954.63,957.81,3276.0,957.9419,960.9455,952.6131,955.7864,3276.0
2025-04-10 11:00:00,954.0,956.4,948.67,948.67,1250.0,951.9845,954.3794,946.6657,946.6657,1250.0
2025-04-10 11:30:00,947.98,947.98,940.57,940.88,4741.0,945.9772,945.9772,938.5828,938.8922,4741.0
2025-04-10 12:00:00,942.74,943.08,930.05,933.14,9584.0,940.7483,941.0875,928.0851,931.1685,9584.0
2025-04-10 12:30:00,932.77,946.21,932.77,946.21,6053.0,930.7993,944.2109,930.7993,944.2109,6053.0
2025-04-10 13:00:00,946.64,951.91,939.49,943.46,4464.0,944.64,949.8989,937.5051,941.4667,4464.0
2025-04-10 13:30:00,942.07,958.14,942.07,957.03,3189.0,940.0797,956.1157,940.0797,955.0081,3189.0
2025-04-10 14:00:00,956.28,965.08,952.75,964.3,7209.0,954.2596,963.0411,950.7371,962.2627,7209.0
2025-04-10 14:30:00,963.8,967.74,958.09,963.09,6733.0,961.7638,965.6954,956.0658,961.0553,6733.0
2025-04-10 15:00:00,963.61,966.6,955.77,955.77,8548.0,961.5742,964.5578,953.7507,953.7507,8548.0
2025-04-10 15:30:00,956.12,961.22,949.71,960.16,14671.0,954.1,959.1892,947.7035,958.1314,14671.0
2025-04-11 09:30:00,959.03,999.07,956.86,996.05,19477.0,957.0038,996.9592,954.8384,993.9456,19477.0
2025-04-11 10:00:00,993.81,999.09,967.61,967.61,15904.0,991.7104,996.9792,965.5657,965.5657,15904.0
2025-04-11 10:30:00,968.35,976.51,968.23,976.51,9462.0,966.3041,974.4469,966.1844,974.4469,9462.0
2025-04-11 11:00:00,980.63,980.63,973.76,976.86,3739.0,978.5582,978.5582,971.7027,974.7962,3739.0
2025-04-11 11:30:00,976.18,984.47,976.17,981.44,6969.0,974.1176,982.3901,974.1076,979.3665,6969.0
2025-04-11 12:00:00,980.65,985.13,980.65,984.39,1612.0,978.5782,983.0487,978.5782,982.3103,1612.0
2025-04-11 12:30:00,983.8,994.74,983.79,994.48,5100.0,981.7215,992.6384,981.7115,992.3789,5100.0
2025-04-11 13:00:00,993.86,994.69,987.33,987.9,7422.0,991.7602,992.5885,985.244,985.8128,7422.0
2025-04-11 13:30:00,985.44,997.63,984.36,994.08,2657.0,983.358,995.5223,982.2803,991.9798,2657.0
2025-04-11 14:00:00,993.9,997.0,989.11,989.6,3753.0,991.8002,994.8936,987.0203,987.5093,3753.0
2025-04-11 14:30:00,989.97,992.1,988.66,988.8,4549.0,987.8785,990.004,986.5712,986.7109,4549.0
2025-04-11 15:00:00,988.34,993.64,988.34,992.8,6537.0,986.2519,991.5407,986.2519,990.7025,6537.0
2025-04-11 15:30:00,992.8,995.2,990.23,993.29,27417.0,990.7025,993.0974,988.1379,991.1915,27417.0
2025-04-14 09:30:00,994.0,994.0,980.12,993.76,4392.0,991.9,991.9,978.0493,991.6605,4392.0
2025-04-14 10:00:00,996.83,998.51,994.02,997.9,1500.0,994.724,996.4004,991.9199,995.7917,1500.0
2025-04-14 10:30:00,998.45,1001.74,994.86,996.75,5262.0,996.3406,999.6236,992.7581,994.6441,5262.0
2025-04-14 11:00:00,998.11,999.01,995.07,996.66,1530.0,996.0013,996.8994,992.9677,994.5543,1530.0
2025-04-14 11:30:00,996.98,998.86,993.2,994.31,5002.0,994.8737,996.7497,991.1016,992.2093,5002.0
2025-04-14 12:00:00,994.56,1000.63,992.87,998.14,4434.0,992.4588,998.5159,990.7723,996.0312,4434.0
2025-04-14 12:30:00,999.71,999.86,996.56,996.56,2361.0,997.5979,997.7476,994.4545,994.4545,2361.0
2025-04-14 13:00:00,996.72,1001.28,995.73,995.73,1253.0,994.6142,999.1646,993.6263,993.6263,1253.0
2025-04-14 13:30:00,995.98,998.76,995.98,997.57,1841.0,993.8758,996.6499,993.8758,995.4624,1841.0
2025-04-14 14:00:00,1000.1,1002.63,998.76,1002.63,1956.0,997.9871,1000.5117,996.6499,1000.5117,1956.0
2025-04-14 14:30:00,1001.44,1005.5,1001.44,1003.28,2485.0,999.3242,1003.3757,999.3242,1001.1603,2485.0
2025-04-14 15:00:00,1004.03,1005.52,1003.69,1004.61,3447.0,1001.9088,1003.3956,1001.5695,1002.4875,3447.0
2025-04-14 15:30:00,1005.11,1005.11,999.67,1000.2,10075.0,1002.9865,1002.9865,997.558,998.0869,10075.0
2025-04-15 09:30:00,998.74,1003.9,992.79,1003.0,3798.0,996.6299,1001.779,990.6925,1000.8809,3798.0
2025-04-15 10:00:00,1002.99,1003.92,997.86,998.31,501.0,1000.871,1001.799,995.7518,996.2008,501.0
2025-04-15 10:30:00,999.47,1003.71,998.18,1001.29,2916.0,997.3584,1001.5894,996.0711,999.1746,2916.0
2025-04-15 11:00:00,1002.41,1004.03,1002.27,1002.27,1058.0,1000.2922,1001.9088,1000.1525,1000.1525,1058.0
2025-04-15 11:30:00,1002.99,1002.99,1000.38,1000.38,1197.0,1000.871,1000.871,998.2665,998.2665,1197.0
2025-04-15 12:00:00,999.55,1001.16,999.55,1001.16,421.0,997.4382,999.0448,997.4382,999.0448,421.0
2025-04-15 12:30:00,1001.55,1001.55,997.29,997.79,900.0,999.434,999.434,995.183,995.6819,900.0
2025-04-15 13:00:00,998.3,1001.09,998.26,998.27,3885.0,996.1909,998.975,996.151,996.1609,3885.0
2025-04-15 13:30:00,996.9,997.43,996.34,996.34,400.0,994.7938,995.3227,994.235,994.235,400.0
2025-04-15 14:00:00,996.64,998.09,995.81,996.41,1757.0,994.5344,995.9813,993.7061,994.3049,1757.0
2025-04-15 14:30:00,1001.97,1002.14,1000.28,1002.13,1300.0,999.8531,1000.0228,998.1667,1000.0128,1300.0
2025-04-15 15:00:00,1001.25,1003.16,999.17,1000.17,3043.0,999.1346,1001.0406,997.059,998.0569,3043.0
2025-04-15 15:30:00,1001.65,1002.13,997.21,1000.57,7799.0,999.5338,1000.0128,995.1032,998.4561,7799.0
2025-04-16 09:30:00,991.39,1009.08,991.39,995.59,4480.0,989.2955,1006.9481,989.2955,993.4866,4480.0
2025-04-16 10:00:00,992.66,994.14,988.92,990.57,2519.0,990.5628,992.0397,986.8307,988.4772,2519.0
2025-04-16 10:30:00,991.15,992.08,988.47,991.78,10304.0,989.056,989.984,986.3816,989.6846,10304.0
2025-04-16 11:00:00,992.59,999.06,992.13,999.06,3775.0,990.4929,996.9493,990.0339,996.9493,3775.0
2025-04-16 11:30:00,999.3,1000.36,991.22,991.36,6427.0,997.1888,998.2465,989.1258,989.2655,6427.0
2025-04-16 12:00:00,992.76,992.76,990.11,992.45,7570.0,990.6626,990.6626,988.0182,990.3532,7570.0
2025-04-16 12:30:00,992.88,992.88,988.07,988.83,6022.0,990.7823,990.7823,985.9825,986.7409,6022.0
2025-04-16 13:00:00,988.44,991.79,988.44,988.96,3201.0,986.3517,989.6946,986.3517,986.8706,3201.0
2025-04-16 13:30:00,988.95,989.1,979.8,979.8,4283.0,986.8606,987.0103,977.73,977.73,4283.0
2025-04-16 14:00:00,981.29,984.01,980.45,984.01,1610.0,979.2168,981.9311,978.3786,981.9311,1610.0
2025-04-16 14:30:00,983.97,983.97,979.25,980.33,6671.0,981.8911,981.8911,977.1811,978.2588,6671.0
2025-04-16 15:00:00,980.31,982.49,978.77,980.62,4998.0,978.2389,980.4143,976.7021,978.5482,4998.0
2025-04-16 15:30:00,982.08,985.89,978.66,984.46,18473.0,980.0051,983.8071,976.5924,982.3801,18473.0
2025-04-17 09:30:00,989.89,991.92,988.79,991.92,11196.0,987.7986,989.8243,986.701,989.8243,11196.0
2025-04-17 10:00:00,997.0,997.0,987.48,989.79,3478.0,994.8936,994.8936,985.3937,987.6988,3478.0
2025-04-17 10:30:00,990.02,995.75,987.91,995.75,3315.0,987.9284,993.6463,985.8228,993.6463,3315.0
2025-04-17 11:00:00,993.68,997.09,993.1,993.62,2243.0,991.5806,994.9834,991.0019,991.5208,2243.0
2025-04-17 11:30:00,997.41,1000.9,995.64,997.08,3833.0,995.3027,998.7854,993.5365,994.9734,3833.0
2025-04-17 12:00:00,998.47,1000.05,996.21,999.99,2551.0,996.3605,997.9372,994.1053,997.8773,2551.0
2025-04-17 12:30:00,1001.21,1006.05,1000.39,1004.99,3030.0,999.0947,1003.9245,998.2765,1002.8667,3030.0
2025-04-17 13:00:00,1006.12,1006.12,1001.76,1003.47,1812.0,1003.9943,1003.9943,999.6436,1001.3499,1812.0
2025-04-17 13:30:00,1006.96,1011.0,1004.53,1009.32,13992.0,1004.8326,1008.864,1002.4077,1007.1876,13992.0
2025-04-17 14:00:00,1009.0,1013.33,1008.91,1011.51,7036.0,1006.8683,1011.1891,1006.7785,1009.373,7036.0
2025-04-17 14:30:00,1010.2,1013.49,1009.8,1011.91,7914.0,1008.0657,1011.3488,1007.6666,1009.7721,7914.0
2025-04-17 15:00:00,1010.68,1013.05,1008.3,1008.3,12482.0,1008.5447,1010.9097,1006.1697,1006.1697,12482.0
2025-04-17 15:30:00,1008.03,1009.5,1001.69,1002.19,22108.0,1005.9003,1007.3672,999.5737,1000.0727,22108.0
2025-04-21 09:30:00,998.03,998.03,985.29,989.91,20149.0,995.9214,995.9214,983.2084,987.8186,20149.0
2025-04-21 10:00:00,990.35,993.09,984.64,986.83,2267.0,988.2577,990.9919,982.5597,984.7451,2267.0
2025-04-21 10:30:00,986.77,988.03,981.87,981.87,9264.0,984.6852,985.9426,979.7956,979.7956,9264.0
2025-04-21 11:00:00,981.05,982.73,981.05,982.28,1855.0,978.9773,980.6538,978.9773,980.2047,1855.0
2025-04-21 11:30:00,981.59,981.6,975.39,975.49,2363.0,979.5162,979.5262,973.3293,973.4291,2363.0
2025-04-21 12:00:00,974.49,978.7,974.49,977.09,1000.0,972.4312,976.6323,972.4312,975.0257,1000.0
2025-04-21 12:30:00,978.43,978.43,973.47,973.52,2262.0,976.3628,976.3628,971.4133,971.4632,2262.0
2025-04-21 13:00:00,973.36,973.78,971.0,972.71,4480.0,971.3036,971.7227,968.9485,970.6549,4480.0
2025-04-21 13:30:00,973.85,974.54,969.85,970.93,4416.0,971.7925,972.4811,967.801,968.8787,4416.0
2025-04-21 14:00:00,969.43,971.01,969.43,970.81,2528.0,967.3819,968.9585,967.3819,968.7589,2528.0
2025-04-21 14:30:00,971.55,971.71,968.18,968.18,6326.0,969.4974,969.657,966.1345,966.1345,6326.0
2025-04-21 15:00:00,968.11,973.24,968.1,972.28,6800.0,966.0647,971.1838,966.0547,970.2258,6800.0
2025-04-21 15:30:00,972.54,979.94,971.12,978.5,18118.0,970.4853,977.8697,969.0683,976.4327,18118.0
2025-04-22 09:30:00,985.0,992.67,985.0,990.6,2069.0,982.919,990.5728,982.919,988.5071,2069.0
2025-04-22 10:00:00,995.0,995.0,985.86,985.86,3336.0,992.8978,992.8978,983.7772,983.7772,3336.0
2025-04-22 10:30:00,990.84,995.27,990.84,995.05,605.0,988.7466,993.1673,988.7466,992.9477,605.0
2025-04-22 11:00:00,995.81,996.71,993.59,993.66,8761.0,993.7061,994.6042,991.4908,991.5607,8761.0
2025-04-22 11:30:00,995.15,996.53,993.71,995.14,7572.0,993.0475,994.4246,991.6106,993.0375,7572.0
2025-04-22 12:00:00,998.6,999.43,998.6,999.42,1100.0,996.4902,997.3185,996.4902,997.3085,1100.0
2025-04-22 12:30:00,998.57,999.0,995.64,995.64,7227.0,996.4603,996.8894,993.5365,993.5365,7227.0
2025-04-22 13:00:00,995.97,996.05,986.83,986.83,1951.0,993.8658,993.9456,984.7451,984.7451,1951.0
2025-04-22 13:30:00,986.72,989.53,986.41,988.49,1783.0,984.6353,987.4394,984.326,986.4016,1783.0
2025-04-22 14:00:00,987.83,993.29,987.82,993.29,784.0,985.743,991.1915,985.733,991.1915,784.0
2025-04-22 14:30:00,993.83,997.83,993.68,997.45,10724.0,991.7303,995.7219,991.5806,995.3427,10724.0
2025-04-22 15:00:00,998.12,998.38,993.82,995.32,5201.0,996.0112,996.2707,991.7203,993.2172,5201.0
2025-04-22 15:30:00,995.97,999.62,995.83,998.14,10618.0,993.8658,997.5081,993.7261,996.0312,10618.0
2025-04-23 09:30:00,1010.5,1017.96,1010.07,1010.17,4012.0,1008.3651,1015.8093,1007.936,1008.0358,4012.0
2025-04-23 10:00:00,1012.42,1014.84,1005.39,1006.6,1848.0,1010.281,1012.6959,1003.2659,1004.4733,1848.0
2025-04-23 10:30:00,1010.0,1011.55,1009.73,1009.73,1200.0,1007.8662,1009.4129,1007.5967,1007.5967,1200.0
2025-04-23 11:00:00,1009.68,1015.55,1001.79,1003.72,10381.0,1007.5468,1013.4044,999.6735,1001.5994,10381.0
2025-04-23 11:30:00,1002.32,1002.35,997.77,999.58,1099.0,1000.2024,1000.2323,995.662,997.4682,1099.0
2025-04-23 12:00:00,998.77,998.77,990.85,993.28,2408.0,996.6599,996.6599,988.7566,991.1815,2408.0
2025-04-23 12:30:00,994.4,997.37,991.76,994.82,2215.0,992.2991,995.2628,989.6647,992.7182,2215.0
2025-04-23 13:00:00,993.26,1000.36,993.26,999.17,1624.0,991.1615,998.2465,991.1615,997.059,1624.0
2025-04-23 13:30:00,997.66,997.66,992.42,996.35,1971.0,995.5522,995.5522,990.3233,994.245,1971.0
2025-04-23 14:00:00,994.95,995.75,993.14,994.38,1557.0,992.8479,993.6463,991.0418,992.2792,1557.0
2025-04-23 14:30:00,993.11,995.69,989.88,992.1,2439.0,991.0118,993.5864,987.7887,990.004,2439.0
2025-04-23 15:00:00,990.91,991.2,989.36,991.08,1418.0,988.8165,989.1059,987.2698,988.9861,1418.0
2025-04-23 15:30:00,991.31,995.01,990.31,990.99,6270.0,989.2156,992.9078,988.2178,988.8963,6270.0
2025-04-24 09:30:00,996.46,1000.23,982.86,996.38,4421.0,994.3548,998.1168,980.7835,994.2749,4421.0
2025-04-24 10:00:00,997.58,1001.0,995.8,1000.98,1427.0,995.4724,998.8852,993.6962,998.8652,1427.0
2025-04-24 10:30:00,1005.14,1009.72,1002.33,1008.64,860.0,1003.0164,1007.5867,1000.2124,1006.509,860.0
2025-04-24 11:00:00,1009.06,1011.37,1008.69,1010.02,1435.0,1006.9281,1009.2333,1006.5589,1007.8861,1435.0
2025-04-24 11:30:00,1011.58,1012.8,1010.09,1011.14,3551.0,1009.4428,1010.6602,1007.956,1009.0037,3551.0
2025-04-24 12:00:00,1011.58,1012.19,1010.56,1012.19,615.0,1009.4428,1010.0515,1008.425,1010.0515,615.0
2025-04-24 12:30:00,1013.52,1014.31,1013.07,1014.31,400.0,1011.3787,1012.167,1010.9297,1012.167,400.0
2025-04-24 13:00:00,1012.7,1014.29,1012.04,1012.87,1197.0,1010.5604,1012.1471,1009.9018,1010.7301,1197.0
2025-04-24 13:30:00,1014.04,1016.02,1012.87,1014.79,2828.0,1011.8976,1013.8734,1010.7301,1012.646,2828.0
2025-04-24 14:00:00,1015.59,1016.72,1014.69,1014.79,1510.0,1013.4443,1014.572,1012.5462,1012.646,1510.0
2025-04-24 14:30:00,1017.05,1019.57,1016.14,1017.22,5344.0,1014.9013,1017.4159,1013.9932,1015.0709,5344.0
2025-04-24 15:00:00,1016.13,1018.76,1015.65,1017.62,3162.0,1013.9832,1016.6076,1013.5042,1015.4701,3162.0
2025-04-24 15:30:00,1016.51,1021.34,1014.35,1019.34,11082.0,1014.3624,1019.1822,1012.207,1017.1864,11082.0
2025-04-25 09:30:00,1022.33,1022.33,1011.19,1011.2,2926.0,1020.1701,1020.1701,1009.0536,1009.0636,2926.0
2025-04-25 10:00:00,1014.04,1017.34,1013.57,1016.53,4105.0,1011.8976,1015.1906,1011.4286,1014.3824,4105.0
2025-04-25 10:30:00,1006.59,1012.28,1006.59,1007.39,6543.0,1004.4634,1010.1413,1004.4634,1005.2617,6543.0
2025-04-25 11:00:00,1008.58,1008.96,1007.24,1008.01,3764.0,1006.4492,1006.8283,1005.112,1005.8804,3764.0
2025-04-25 11:30:00,1007.39,1007.39,1005.55,1007.18,1020.0,1005.2617,1005.2617,1003.4256,1005.0521,1020.0
2025-04-25 12:00:00,1008.63,1009.74,1008.63,1009.42,900.0,1006.499,1007.6067,1006.499,1007.2874,900.0
2025-04-25 12:30:00,1011.0,1012.72,1010.57,1012.69,1704.0,1008.864,1010.5804,1008.4349,1010.5505,1704.0
2025-04-25 13:00:00,1013.84,1017.51,1012.82,1013.07,4339.0,1011.698,1015.3603,1010.6802,1010.9297,4339.0
2025-04-25 13:30:00,1013.34,1013.34,1010.38,1010.39,850.0,1011.1991,1011.1991,1008.2453,1008.2553,850.0
2025-04-25 14:00:00,1008.88,1010.48,1008.87,1010.48,500.0,1006.7485,1008.3451,1006.7385,1008.3451,500.0
2025-04-25 14:30:00,1012.65,1012.65,1010.9,1012.39,1634.0,1010.5106,1010.5106,1008.7642,1010.2511,1634.0
2025-04-25 15:00:00,1011.84,1013.32,1011.62,1012.57,2566.0,1009.7023,1011.1791,1009.4827,1010.4307,2566.0
2025-04-25 15:30:00,1011.18,1015.99,1010.0,1013.87,6923.0,1009.0437,1013.8435,1007.8662,1011.728,6923.0
2025-04-28 09:30:00,1018.41,1028.07,1013.7,1018.51,5053.0,1016.2584,1025.898,1011.5583,1016.3582,5053.0
2025-04-28 10:00:00,1019.25,1019.25,1015.15,1015.26,5085.0,1017.0966,1017.0966,1013.0053,1013.115,5085.0
2025-04-28 10:30:00,1015.39,1015.57,1014.08,1014.18,1535.0,1013.2448,1013.4244,1011.9375,1012.0373,1535.0
2025-04-28 11:00:00,1012.46,1012.46,1008.28,1008.28,200.0,1010.321,1010.321,1006.1498,1006.1498,200.0
2025-04-28 11:30:00,1008.24,1010.23,1008.24,1009.84,3900.0,1006.1099,1008.0957,1006.1099,1007.7065,3900.0
2025-04-28 12:00:00,1009.57,1009.82,1006.71,1009.22,4900.0,1007.4371,1007.6865,1004.5831,1007.0878,4900.0
2025-04-28 12:30:00,1008.84,1010.0,1007.91,1008.58,6937.0,1006.7086,1007.8662,1005.7806,1006.4492,6937.0
2025-04-28 13:00:00,1008.5,1008.78,1004.71,1006.59,6181.0,1006.3693,1006.6487,1002.5873,1004.4634,6181.0
2025-04-28 13:30:00,1005.38,1008.44,1005.37,1007.96,1243.0,1003.2559,1006.3094,1003.2459,1005.8305,1243.0
2025-04-28 14:00:00,1008.32,1009.4,1006.25,1008.46,1125.0,1006.1897,1007.2674,1004.1241,1006.3294,1125.0
2025-04-28 14:30:00,1009.77,1010.57,1009.17,1009.38,2445.0,1007.6366,1008.4349,1007.0379,1007.2475,2445.0
2025-04-28 15:00:00,1010.1,1012.18,1010.1,1011.84,1449.0,1007.9659,1010.0415,1007.9659,1009.7023,1449.0
2025-04-28 15:30:00,1011.43,1014.82,1008.5,1012.12,11271.0,1009.2931,1012.676,1006.3693,1009.9817,11271.0
2025-04-29 09:30:00,1004.89,1012.95,1004.89,1012.56,2457.0,1002.7669,1010.8099,1002.7669,1010.4207,2457.0
2025-04-29 10:00:00,1012.8,1013.34,1008.55,1008.56,1965.0,1010.6602,1011.1991,1006.4192,1006.4292,1965.0
2025-04-29 10:30:00,1010.63,1012.97,1007.12,1012.97,1900.0,1008.4948,1010.8299,1004.9922,1010.8299,1900.0
2025-04-29 11:00:00,1013.24,1013.69,1008.16,1008.25,2500.0,1011.0993,1011.5484,1006.03,1006.1198,2500.0
2025-04-29 11:30:00,1007.67,1009.69,1005.26,1006.09,2610.0,1005.5411,1007.5568,1003.1362,1003.9644,2610.0
2025-04-29 12:00:00,1006.77,1011.6,1006.77,1009.42,8260.0,1004.643,1009.4628,1004.643,1007.2874,8260.0
2025-04-29 12:30:00,1009.42,1009.42,1005.75,1006.5,2429.0,1007.2874,1007.2874,1003.6251,1004.3735,2429.0
2025-04-29 13:00:00,1005.67,1007.9,1005.67,1007.39,1649.0,1003.5453,1005.7706,1003.5453,1005.2617,1649.0
2025-04-29 13:30:00,1008.21,1013.14,1008.21,1012.75,5109.0,1006.0799,1010.9995,1006.0799,1010.6103,5109.0
2025-04-29 14:00:00,1012.84,1013.91,1011.65,1011.66,1436.0,1010.7002,1011.7679,1009.5127,1009.5226,1436.0
2025-04-29 14:30:00,1011.8,1013.58,1011.63,1013.12,2400.0,1009.6623,1011.4386,1009.4927,1010.9796,2400.0
2025-04-29 15:00:00,1012.77,1013.92,1011.94,1012.17,2200.0,1010.6303,1011.7779,1009.8021,1010.0316,2200.0
2025-04-29 15:30:00,1012.18,1015.44,1011.37,1012.34,12957.0,1010.0415,1013.2947,1009.2333,1010.2012,12957.0
2025-04-30 09:30:00,1013.38,1013.38,998.32,999.39,7277.0,1011.239,1011.239,996.2108,997.2786,7277.0
2025-04-30 10:00:00,999.39,1007.19,999.34,1007.19,2038.0,997.2786,1005.0621,997.2287,1005.0621,2038.0
2025-04-30 10:30:00,1007.84,1009.86,1005.34,1009.55,5900.0,1005.7107,1007.7264,1003.216,1007.4171,5900.0
2025-04-30 11:00:00,1011.47,1012.72,1010.14,1010.15,2543.0,1009.333,1010.5804,1008.0059,1008.0158,2543.0
2025-04-30 11:30:00,1010.53,1012.72,1010.51,1012.66,3701.0,1008.395,1010.5804,1008.3751,1010.5205,3701.0
2025-04-30 12:00:00,1017.86,1018.01,1011.9,1013.41,6966.0,1015.7095,1015.8592,1009.7621,1011.2689,6966.0
2025-04-30 12:30:00,1012.17,1017.5,1010.66,1016.76,10523.0,1010.0316,1015.3503,1008.5248,1014.6119,10523.0
2025-04-30 13:00:00,1017.16,1017.16,1014.02,1016.12,2500.0,1015.011,1015.011,1011.8777,1013.9732,2500.0
2025-04-30 13:30:00,1016.55,1018.73,1015.89,1016.35,5507.0,1014.4023,1016.5777,1013.7437,1014.2027,5507.0
2025-04-30 14:00:00,1016.35,1022.56,1015.78,1019.36,9963.0,1014.2027,1020.3996,1013.6339,1017.2064,9963.0
2025-04-30 14:30:00,1018.45,1019.04,1014.79,1015.21,3221.0,1016.2983,1016.8871,1012.646,1013.0651,3221.0
2025-04-30 15:00:00,1013.98,1015.93,1013.98,1014.97,6147.0,1011.8377,1013.7836,1011.8377,1012.8257,6147.0
2025-04-30 15:30:00,1014.01,1026.41,1013.41,1024.04,21537.0,1011.8677,1024.2415,1011.2689,1021.8765,21537.0
2025-05-01 09:30:00,1045.72,1082.95,1025.97,1040.4,19835.0,1043.5107,1080.662,1023.8024,1038.2019,19835.0
2025-05-01 10:00:00,1046.35,1047.28,1033.56,1035.69,6670.0,1044.1394,1045.0674,1031.3764,1033.5019,6670.0
2025-05-01 10:30:00,1033.88,1038.43,1032.0,1036.98,5119.0,1031.6957,1036.2361,1029.8197,1034.7891,5119.0
2025-05-01 11:00:00,1038.23,1050.07,1036.58,1044.57,14336.0,1036.0365,1047.8515,1034.39,1042.3631,14336.0
2025-05-01 11:30:00,1046.62,1050.38,1040.78,1042.1,7313.0,1044.4088,1048.1608,1038.5811,1039.8983,7313.0
2025-05-01 12:00:00,1043.35,1046.0,1041.13,1041.79,6077.0,1041.1457,1043.7901,1038.9304,1039.589,6077.0
2025-05-01 12:30:00,1043.01,1045.57,1041.67,1043.76,4464.0,1040.8064,1043.361,1039.4692,1041.5548,4464.0
2025-05-01 13:00:00,1044.52,1050.69,1044.52,1045.07,2575.0,1042.3132,1048.4702,1042.3132,1042.8621,2575.0
2025-05-01 13:30:00,1046.57,1049.35,1043.2,1044.44,1016.0,1044.3589,1047.133,1040.996,1042.2334,1016.0
2025-05-01 14:00:00,1046.21,1048.12,1045.48,1047.21,3330.0,1043.9996,1045.9056,1043.2712,1044.9975,3330.0
2025-05-01 14:30:00,1048.39,1055.29,1047.84,1052.88,9023.0,1046.175,1053.0605,1045.6262,1050.6556,9023.0
2025-05-01 15:00:00,1051.8,1062.41,1051.8,1061.5,5273.0,1049.5778,1060.1654,1049.5778,1059.2573,5273.0
2025-05-01 15:30:00,1061.1,1063.02,1048.16,1049.56,34848.0,1058.8582,1060.7741,1045.9455,1047.3426,34848.0
2025-05-02 09:30:00,1057.33,1074.66,1057.33,1060.57,6330.0,1055.0962,1072.3895,1055.0962,1058.3293,6330.0
2025-05-02 10:00:00,1062.52,1066.37,1060.01,1062.92,3069.0,1060.2752,1064.1171,1057.7705,1060.6743,3069.0
2025-05-02 10:30:00,1063.24,1063.24,1057.6,1059.96,10354.0,1060.9937,1060.9937,1055.3656,1057.7206,10354.0
2025-05-02 11:00:00,1061.21,1062.28,1057.63,1058.55,5813.0,1058.968,1060.0357,1055.3955,1056.3136,5813.0
2025-05-02 11:30:00,1058.95,1064.6,1058.95,1063.55,5743.0,1056.7127,1062.3508,1056.7127,1061.303,5743.0
2025-05-02 12:00:00,1064.89,1069.94,1064.25,1064.94,6888.0,1062.6402,1067.6795,1062.0015,1062.6901,6888.0
2025-05-02 12:30:00,1065.39,1070.54,1065.33,1069.9,4299.0,1063.1391,1068.2782,1063.0793,1067.6396,4299.0
2025-05-02 13:00:00,1069.25,1071.1,1067.77,1069.06,3316.0,1066.991,1068.8371,1065.5141,1066.8014,3316.0
2025-05-02 13:30:00,1068.95,1069.28,1067.06,1067.06,2405.0,1066.6916,1067.0209,1064.8056,1064.8056,2405.0
2025-05-02 14:00:00,1068.0,1068.91,1065.26,1068.91,900.0,1065.7436,1066.6517,1063.0094,1066.6517,900.0
2025-05-02 14:30:00,1067.92,1068.13,1066.2,1067.36,2913.0,1065.6638,1065.8733,1063.9474,1065.105,2913.0
2025-05-02 15:00:00,1067.19,1068.08,1064.88,1068.08,3626.0,1064.9353,1065.8234,1062.6302,1065.8234,3626.0
2025-05-02 15:30:00,1068.28,1070.11,1066.03,1068.0,22708.0,1066.023,1067.8492,1063.7778,1065.7436,22708.0
2025-05-05 09:30:00,1061.3,1065.91,1061.3,1065.9,2955.0,1059.0578,1063.658,1059.0578,1063.648,2955.0
2025-05-05 10:00:00,1065.69,1070.02,1064.01,1070.02,2709.0,1063.4385,1067.7593,1061.762,1067.7593,2709.0
2025-05-05 10:30:00,1068.59,1070.59,1067.92,1069.28,3051.0,1066.3324,1068.3281,1065.6638,1067.0209,3051.0
2025-05-05 11:00:00,1072.83,1073.77,1071.24,1071.24,908.0,1070.5634,1071.5014,1068.9768,1068.9768,908.0
2025-05-05 11:30:00,1071.17,1074.21,1069.15,1074.08,2159.0,1068.9069,1071.9405,1066.8912,1071.8108,2159.0
2025-05-05 12:00:00,1074.07,1076.21,1074.02,1074.45,1124.0,1071.8008,1073.9363,1071.7509,1072.18,1124.0
2025-05-05 12:30:00,1073.13,1073.57,1072.0,1072.0,1480.0,1070.8628,1071.3018,1069.7352,1069.7352,1480.0
2025-05-05 13:00:00,1070.55,1073.4,1066.59,1066.59,3369.0,1068.2882,1071.1322,1064.3366,1064.3366,3369.0
2025-05-05 13:30:00,1066.65,1069.27,1065.52,1067.12,6639.0,1064.3965,1067.0109,1063.2689,1064.8655,6639.0
2025-05-05 14:00:00,1067.89,1069.03,1064.31,1068.71,8372.0,1065.6338,1066.7714,1062.0614,1066.4521,8372.0
2025-05-05 14:30:00,1070.02,1072.0,1070.02,1071.4,1900.0,1067.7593,1069.7352,1067.7593,1069.1364,1900.0
2025-05-05 15:00:00,1069.37,1070.15,1068.01,1068.83,2027.0,1067.1107,1067.8891,1065.7536,1066.5719,2027.0
2025-05-05 15:30:00,1068.2,1069.17,1064.73,1065.23,10170.0,1065.9432,1066.9111,1062.4805,1062.9795,10170.0
2025-05-06 09:30:00,1053.0,1060.79,1043.8,1045.08,5175.0,1050.7753,1058.5488,1041.5947,1042.872,5175.0
2025-05-06 10:00:00,1046.09,1055.24,1046.09,1054.04,1532.0,1043.8799,1053.0106,1043.8799,1051.8131,1532.0
2025-05-06 10:30:00,1054.73,1054.89,1043.56,1043.56,2302.0,1052.5016,1052.6613,1041.3552,1041.3552,2302.0
2025-05-06 11:00:00,1047.97,1051.8,1047.97,1051.66,1825.0,1045.7559,1049.5778,1045.7559,1049.4381,1825.0
2025-05-06 11:30:00,1050.35,1050.35,1047.06,1047.06,773.0,1048.1309,1048.1309,1044.8479,1044.8479,773.0
2025-05-06 12:00:00,1047.01,1050.8,1045.91,1047.56,2270.0,1044.798,1048.58,1043.7003,1045.3468,2270.0
2025-05-06 12:30:00,1047.37,1047.48,1042.37,1042.37,1400.0,1045.1572,1045.267,1040.1678,1040.1678,1400.0
2025-05-06 13:00:00,1042.75,1046.84,1042.14,1044.99,1540.0,1040.547,1044.6283,1039.9382,1042.7822,1540.0
2025-05-06 13:30:00,1045.46,1045.46,1040.84,1040.99,4159.0,1043.2512,1043.2512,1038.641,1038.7907,4159.0
2025-05-06 14:00:00,1041.21,1043.74,1041.21,1042.77,7987.0,1039.0102,1041.5349,1039.0102,1040.5669,7987.0
2025-05-06 14:30:00,1042.77,1043.09,1040.65,1043.09,2969.0,1040.5669,1040.8862,1038.4514,1040.8862,2969.0
2025-05-06 15:00:00,1043.96,1043.96,1041.95,1042.06,3285.0,1041.7544,1041.7544,1039.7486,1039.8584,3285.0
2025-05-06 15:30:00,1042.06,1043.48,1041.06,1041.39,11097.0,1039.8584,1041.2754,1038.8605,1039.1898,11097.0
2025-05-07 09:30:00,1044.67,1051.72,1040.0,1040.0,2777.0,1042.4629,1049.498,1037.8028,1037.8028,2777.0
2025-05-07 10:00:00,1046.54,1048.24,1043.68,1044.25,2192.0,1044.329,1046.0254,1041.475,1042.0438,2192.0
2025-05-07 10:30:00,1044.6,1044.6,1042.57,1043.98,576.0,1042.3931,1042.3931,1040.3673,1041.7744,576.0
2025-05-07 11:00:00,1042.48,1043.56,1041.72,1043.56,801.0,1040.2775,1041.3552,1039.5191,1041.3552,801.0
2025-05-07 11:30:00,1045.24,1046.13,1044.73,1044.73,1045.0,1043.0317,1043.9198,1042.5228,1042.5228,1045.0
2025-05-07 12:00:00,1044.4,1045.78,1043.02,1043.02,1915.0,1042.1935,1043.5706,1040.8164,1040.8164,1915.0
2025-05-07 12:30:00,1043.38,1046.58,1043.38,1046.58,1150.0,1041.1756,1044.3689,1041.1756,1044.3689,1150.0
2025-05-07 13:00:00,1045.54,1047.67,1045.53,1046.42,1160.0,1043.3311,1045.4566,1043.3211,1044.2092,1160.0
2025-05-07 13:30:00,1044.23,1044.23,1041.72,1041.73,2632.0,1042.0238,1042.0238,1039.5191,1039.5291,2632.0
2025-05-07 14:00:00,1041.58,1043.55,1039.6,1041.78,5640.0,1039.3794,1041.3453,1037.4036,1039.579,5640.0
2025-05-07 14:30:00,1042.8,1046.96,1042.8,1045.54,1972.0,1040.5969,1044.7481,1040.5969,1043.3311,1972.0
2025-05-07 15:00:00,1045.89,1048.18,1044.33,1044.34,4105.0,1043.6803,1045.9655,1042.1236,1042.1336,4105.0
2025-05-07 15:30:00,1044.08,1046.77,1041.6,1042.7,8462.0,1041.8741,1044.5585,1039.3994,1040.4971,8462.0
2025-05-08 09:30:00,1050.89,1053.06,1049.16,1050.39,1541.0,1048.6698,1050.8352,1046.9434,1048.1708,1541.0
2025-05-08 10:00:00,1048.51,1048.51,1044.02,1047.01,725.0,1046.2948,1046.2948,1041.8143,1044.798,725.0
2025-05-08 10:30:00,1048.61,1050.52,1046.13,1048.68,1438.0,1046.3946,1048.3005,1043.9198,1046.4644,1438.0
2025-05-08 11:00:00,1051.87,1051.87,1051.01,1051.65,900.0,1049.6477,1049.6477,1048.7895,1049.4282,900.0
2025-05-08 11:30:00,1053.36,1059.51,1053.16,1054.48,4405.0,1051.1345,1057.2715,1050.935,1052.2522,4405.0
2025-05-08 12:00:00,1057.58,1057.62,1054.15,1056.63,1509.0,1055.3456,1055.3855,1051.9229,1054.3976,1509.0
2025-05-08 12:30:00,1056.31,1056.32,1054.58,1054.58,312.0,1054.0783,1054.0883,1052.352,1052.352,312.0
2025-05-08 13:00:00,1056.03,1056.03,1053.48,1054.9,900.0,1053.7989,1053.7989,1051.2543,1052.6713,900.0
2025-05-08 13:30:00,1053.43,1053.96,1052.04,1052.91,1152.0,1051.2044,1051.7333,1049.8173,1050.6855,1152.0
2025-05-08 14:00:00,1052.31,1054.15,1051.9,1053.79,1326.0,1050.0868,1051.9229,1049.6776,1051.5636,1326.0
2025-05-08 14:30:00,1054.08,1055.51,1054.08,1054.45,991.0,1051.853,1053.28,1051.853,1052.2222,991.0
2025-05-08 15:00:00,1053.54,1053.54,1051.67,1052.49,994.0,1051.3142,1051.3142,1049.4481,1050.2664,994.0
2025-05-08 15:30:00,1054.57,1054.57,1044.55,1045.73,11990.0,1052.342,1052.342,1042.3432,1043.5207,11990.0
2025-05-09 09:30:00,1048.49,1048.49,1035.63,1038.92,12987.0,1046.2748,1046.2748,1033.442,1036.7251,12987.0
2025-05-09 10:00:00,1036.29,1036.29,1032.32,1032.32,1908.0,1034.1006,1034.1006,1030.139,1030.139,1908.0
2025-05-09 10:30:00,1032.28,1034.81,1031.92,1033.95,1600.0,1030.0991,1032.6237,1029.7398,1031.7656,1600.0
2025-05-09 11:00:00,1034.71,1034.71,1032.8,1032.82,1600.0,1032.5239,1032.5239,1030.618,1030.6379,1600.0
2025-05-09 11:30:00,1034.45,1038.06,1032.52,1038.06,11722.0,1032.2645,1035.8669,1030.3386,1035.8669,11722.0
2025-05-09 12:00:00,1038.53,1038.53,1034.06,1034.2,1933.0,1036.3359,1036.3359,1031.8753,1032.015,1933.0
2025-05-09 12:30:00,1034.11,1035.27,1033.01,1035.27,2800.0,1031.9252,1033.0828,1030.8275,1033.0828,2800.0
2025-05-09 13:00:00,1033.2,1035.07,1030.08,1034.87,9107.0,1031.0171,1032.8832,1027.9037,1032.6836,9107.0
2025-05-09 13:30:00,1035.08,1036.83,1035.08,1036.61,2395.0,1032.8932,1034.6395,1032.8932,1034.4199,2395.0
2025-05-09 14:00:00,1036.17,1036.17,1032.93,1032.93,2200.0,1033.9809,1033.9809,1030.7477,1030.7477,2200.0
2025-05-09 14:30:00,1033.53,1035.89,1033.27,1035.09,3750.0,1031.3464,1033.7015,1031.087,1032.9031,3750.0
2025-05-09 15:00:00,1035.23,1036.48,1033.7,1035.08,7099.0,1033.0428,1034.2902,1031.5161,1032.8932,7099.0
2025-05-09 15:30:00,1035.14,1036.69,1033.76,1036.65,10455.0,1032.953,1034.4998,1031.576,1034.4598,10455.0
2025-05-12 09:30:00,1060.44,1071.98,1046.42,1064.96,19141.0,1060.44,1071.98,1046.42,1064.96,19141.0
2025-05-12 10:00:00,1064.02,1070.58,1060.32,1060.32,5229.0,1064.02,1070.58,1060.32,1060.32,5229.0
2025-05-12 10:30:00,1059.6,1063.44,1056.49,1060.06,4204.0,1059.6,1063.44,1056.49,1060.06,4204.0
2025-05-12 11:00:00,1060.77,1060.77,1054.61,1054.62,3390.0,1060.77,1060.77,1054.61,1054.62,3390.0
2025-05-12 11:30:00,1057.3,1058.6,1056.16,1056.16,3350.0,1057.3,1058.6,1056.16,1056.16,3350.0
2025-05-12 12:00:00,1057.39,1062.58,1057.39,1060.37,3215.0,1057.39,1062.58,1057.39,1060.37,3215.0
2025-05-12 12:30:00,1061.79,1068.03,1061.23,1065.82,4984.0,1061.79,1068.03,1061.23,1065.82,4984.0
2025-05-12 13:00:00,1065.7,1067.17,1065.32,1066.78,2675.0,1065.7,1067.17,1065.32,1066.78,2675.0
2025-05-12 13:30:00,1066.26,1067.54,1065.46,1067.5,1140.0,1066.26,1067.54,1065.46,1067.5,1140.0
2025-05-12 14:00:00,1069.08,1073.41,1067.95,1069.79,4086.0,1069.08,1073.41,1067.95,1069.79,4086.0
2025-05-12 14:30:00,1070.44,1070.85,1069.0,1070.47,2229.0,1070.44,1070.85,1069.0,1070.47,2229.0
2025-05-12 15:00:00,1070.17,1071.39,1069.01,1069.74,4170.0,1070.17,1071.39,1069.01,1069.74,4170.0
2025-05-12 15:30:00,1069.18,1069.57,1062.89,1067.74,14862.0,1069.18,1069.57,1062.89,1067.74,14862.0
2025-05-13 09:30:00,1069.98,1070.04,1063.45,1068.42,3800.0,1069.98,1070.04,1063.45,1068.42,3800.0
2025-05-13 10:00:00,1070.52,1070.52,1070.06,1070.07,200.0,1070.52,1070.52,1070.06,1070.07,200.0
2025-05-13 10:30:00,1069.41,1071.13,1065.3,1068.91,2197.0,1069.41,1071.13,1065.3,1068.91,2197.0
2025-05-13 11:00:00,1068.53,1074.44,1068.06,1073.49,3858.0,1068.53,1074.44,1068.06,1073.49,3858.0
2025-05-13 11:30:00,1073.75,1075.15,1071.51,1071.51,3135.0,1073.75,1075.15,1071.51,1071.51,3135.0
2025-05-13 12:00:00,1070.61,1071.12,1069.76,1069.77,718.0,1070.61,1071.12,1069.76,1069.77,718.0
2025-05-13 12:30:00,1069.67,1070.88,1068.45,1069.11,2190.0,1069.67,1070.88,1068.45,1069.11,2190.0
2025-05-13 13:00:00,1068.42,1071.01,1068.42,1071.01,806.0,1068.42,1071.01,1068.42,1071.01,806.0
2025-05-13 13:30:00,1071.23,1071.88,1069.36,1069.62,2587.0,1071.23,1071.88,1069.36,1069.62,2587.0
2025-05-13 14:00:00,1069.68,1070.9,1069.64,1070.9,357.0,1069.68,1070.9,1069.64,1070.9,357.0
2025-05-13 14:30:00,1069.94,1070.68,1068.25,1070.68,3081.0,1069.94,1070.68,1068.25,1070.68,3081.0
2025-05-13 15:00:00,1069.97,1070.62,1068.85,1070.52,3014.0,1069.97,1070.62,1068.85,1070.52,3014.0
2025-05-13 15:30:00,1070.42,1071.28,1066.77,1066.78,8626.0,1070.42,1071.28,1066.77,1066.78,8626.0
2025-05-14 09:30:00,1067.49,1067.74,1061.96,1064.93,8648.0,1067.49,1067.74,1061.96,1064.93,8648.0
2025-05-14 10:00:00,1064.61,1071.3,1064.44,1071.3,3473.0,1064.61,1071.3,1064.44,1071.3,3473.0
2025-05-14 10:30:00,1074.09,1074.09,1069.52,1070.18,1205.0,1074.09,1074.09,1069.52,1070.18,1205.0
2025-05-14 11:00:00,1068.91,1070.79,1066.5,1070.79,1810.0,1068.91,1070.79,1066.5,1070.79,1810.0
2025-05-14 11:30:00,1070.59,1072.45,1070.59,1072.45,2303.0,1070.59,1072.45,1070.59,1072.45,2303.0
2025-05-14 12:00:00,1074.0,1075.49,1073.75,1074.49,1900.0,1074.0,1075.49,1073.75,1074.49,1900.0
2025-05-14 12:30:00,1074.85,1074.85,1073.37,1074.25,1438.0,1074.85,1074.85,1073.37,1074.25,1438.0
2025-05-14 13:00:00,1073.55,1073.55,1071.62,1072.86,2488.0,1073.55,1073.55,1071.62,1072.86,2488.0
2025-05-14 13:30:00,1073.0,1076.0,1073.0,1076.0,801.0,1073.0,1076.0,1073.0,1076.0,801.0
2025-05-14 14:00:00,1076.0,1078.65,1072.86,1072.86,3677.0,1076.0,1078.65,1072.86,1072.86,3677.0
2025-05-14 14:30:00,1074.96,1074.96,1074.24,1074.25,500.0,1074.96,1074.96,1074.24,1074.25,500.0
2025-05-14 15:00:00,1074.48,1074.88,1069.82,1070.09,3035.0,1074.48,1074.88,1069.82,1070.09,3035.0
2025-05-14 15:30:00,1070.59,1071.19,1068.27,1069.54,10356.0,1070.59,1071.19,1068.27,1069.54,10356.0
2025-05-15 09:30:00,1069.99,1078.05,1069.99,1074.5,8790.0,1069.99,1078.05,1069.99,1074.5,8790.0
2025-05-15 10:00:00,1075.32,1084.76,1074.78,1081.83,7474.0,1075.32,1084.76,1074.78,1081.83,7474.0
2025-05-15 10:30:00,1080.85,1084.0,1080.6,1081.78,2362.0,1080.85,1084.0,1080.6,1081.78,2362.0
2025-05-15 11:00:00,1083.0,1084.02,1081.57,1083.09,1968.0,1083.0,1084.02,1081.57,1083.09,1968.0
2025-05-15 11:30:00,1083.0,1084.59,1081.51,1084.28,4349.0,1083.0,1084.59,1081.51,1084.28,4349.0
2025-05-15 12:00:00,1084.87,1085.48,1083.84,1085.48,780.0,1084.87,1085.48,1083.84,1085.48,780.0
2025-05-15 12:30:00,1083.73,1084.07,1082.55,1083.72,1569.0,1083.73,1084.07,1082.55,1083.72,1569.0
2025-05-15 13:00:00,1083.72,1083.78,1080.74,1080.74,1784.0,1083.72,1083.78,1080.74,1080.74,1784.0
2025-05-15 13:30:00,1079.73,1082.99,1079.73,1082.04,1915.0,1079.73,1082.99,1079.73,1082.04,1915.0
2025-05-15 14:00:00,1081.3,1083.5,1081.3,1083.31,3401.0,1081.3,1083.5,1081.3,1083.31,3401.0
2025-05-15 14:30:00,1082.99,1086.93,1082.99,1086.89,1698.0,1082.99,1086.93,1082.99,1086.89,1698.0
2025-05-15 15:00:00,1086.89,1087.78,1085.97,1086.97,1294.0,1086.89,1087.78,1085.97,1086.97,1294.0
2025-05-15 15:30:00,1088.25,1088.25,1083.29,1084.0,10908.0,1088.25,1088.25,1083.29,1084.0,10908.0
2025-05-16 09:30:00,1086.98,1095.82,1086.03,1091.07,21326.0,1086.98,1095.82,1086.03,1091.07,21326.0
2025-05-16 10:00:00,1087.24,1087.42,1087.24,1087.42,200.0,1087.24,1087.42,1087.24,1087.42,200.0
2025-05-16 10:30:00,1088.31,1093.5,1088.3,1092.94,1411.0,1088.31,1093.5,1088.3,1092.94,1411.0
2025-05-16 11:00:00,1094.49,1094.92,1093.25,1094.71,1171.0,1094.49,1094.92,1093.25,1094.71,1171.0
2025-05-16 11:30:00,1094.91,1097.01,1093.79,1094.69,5934.0,1094.91,1097.01,1093.79,1094.69,5934.0
2025-05-16 12:00:00,1094.78,1098.25,1093.65,1098.25,5596.0,1094.78,1098.25,1093.65,1098.25,5596.0
2025-05-16 12:30:00,1097.22,1097.71,1095.42,1096.74,3615.0,1097.22,1097.71,1095.42,1096.74,3615.0
2025-05-16 13:00:00,1096.59,1097.13,1096.45,1096.75,400.0,1096.59,1097.13,1096.45,1096.75,400.0
2025-05-16 13:30:00,1096.53,1098.67,1096.53,1097.47,2139.0,1096.53,1098.67,1096.53,1097.47,2139.0
2025-05-16 14:00:00,1097.39,1098.62,1095.25,1098.18,3704.0,1097.39,1098.62,1095.25,1098.18,3704.0
2025-05-16 14:30:00,1097.42,1099.86,1097.42,1098.46,3774.0,1097.42,1099.86,1097.42,1098.46,3774.0
2025-05-16 15:00:00,1097.37,1099.86,1097.12,1099.32,4551.0,1097.37,1099.86,1097.12,1099.32,4551.0
2025-05-16 15:30:00,1098.86,1102.84,1097.95,1101.15,21539.0,1098.86,1102.84,1097.95,1101.15,21539.0
2025-05-19 09:30:00,1092.81,1098.97,1092.81,1097.61,4131.0,1092.81,1098.97,1092.81,1097.61,4131.0
2025-05-19 10:00:00,1100.91,1102.37,1097.39,1099.04,1932.0,1100.91,1102.37,1097.39,1099.04,1932.0
2025-05-19 10:30:00,1098.8,1099.26,1098.31,1098.31,500.0,1098.8,1099.26,1098.31,1098.31,500.0
2025-05-19 11:00:00,1098.44,1100.64,1098.44,1100.12,600.0,1098.44,1100.64,1098.44,1100.12,600.0
2025-05-19 11:30:00,1099.25,1101.64,1099.24,1099.55,1300.0,1099.25,1101.64,1099.24,1099.55,1300.0
2025-05-19 12:00:00,1101.89,1101.89,1099.9,1100.74,830.0,1101.89,1101.89,1099.9,1100.74,830.0
2025-05-19 12:30:00,1100.74,1101.87,1100.11,1101.87,700.0,1100.74,1101.87,1100.11,1101.87,700.0
2025-05-19 13:00:00,1102.48,1103.69,1101.11,1102.41,1918.0,1102.48,1103.69,1101.11,1102.41,1918.0
2025-05-19 13:30:00,1101.11,1101.11,1098.98,1099.16,2016.0,1101.11,1101.11,1098.98,1099.16,2016.0
2025-05-19 14:00:00,1099.49,1100.98,1098.71,1099.8,805.0,1099.49,1100.98,1098.71,1099.8,805.0
2025-05-19 14:30:00,1099.8,1102.1,1099.41,1100.41,2432.0,1099.8,1102.1,1099.41,1100.41,2432.0
2025-05-19 15:00:00,1100.42,1100.42,1097.0,1097.13,2932.0,1100.42,1100.42,1097.0,1097.13,2932.0
2025-05-19 15:30:00,1097.47,1101.6,1097.47,1099.89,5497.0,1097.47,1101.6,1097.47,1099.89,5497.0
2025-05-20 09:30:00,1095.44,1100.93,1095.44,1100.41,3293.0,1095.44,1100.93,1095.44,1100.41,3293.0
2025-05-20 10:00:00,1100.43,1101.08,1097.43,1101.08,500.0,1100.43,1101.08,1097.43,1101.08,500.0
2025-05-20 10:30:00,1100.49,1102.01,1098.21,1100.13,1239.0,1100.49,1102.01,1098.21,1100.13,1239.0
2025-05-20 11:00:00,1098.59,1100.36,1098.59,1100.36,262.0,1098.59,1100.36,1098.59,1100.36,262.0
2025-05-20 11:30:00,1098.05,1098.09,1095.49,1096.2,777.0,1098.05,1098.09,1095.49,1096.2,777.0
2025-05-20 12:00:00,1094.77,1095.65,1092.18,1092.18,3360.0,1094.77,1095.65,1092.18,1092.18,3360.0
2025-05-20 12:30:00,1093.81,1095.47,1093.81,1095.47,724.0,1093.81,1095.47,1093.81,1095.47,724.0
2025-05-20 13:00:00,1096.4,1096.59,1095.6,1095.6,700.0,1096.4,1096.59,1095.6,1095.6,700.0
2025-05-20 13:30:00,1095.42,1096.08,1094.82,1095.42,2069.0,1095.42,1096.08,1094.82,1095.42,2069.0
2025-05-20 14:00:00,1095.7,1095.77,1090.66,1092.42,2530.0,1095.7,1095.77,1090.66,1092.42,2530.0
2025-05-20 14:30:00,1091.33,1092.26,1090.84,1092.26,2709.0,1091.33,1092.26,1090.84,1092.26,2709.0
2025-05-20 15:00:00,1091.74,1091.74,1088.24,1088.24,2858.0,1091.74,1091.74,1088.24,1088.24,2858.0
2025-05-20 15:30:00,1088.41,1092.33,1088.25,1091.92,7515.0,1088.41,1092.33,1088.25,1091.92,7515.0
2025-05-21 09:30:00,1080.05,1088.94,1080.05,1088.93,3194.0,1080.05,1088.94,1080.05,1088.93,3194.0
2025-05-21 10:00:00,1090.4,1090.99,1087.67,1088.14,1398.0,1090.4,1090.99,1087.67,1088.14,1398.0
2025-05-21 10:30:00,1086.39,1086.9,1085.47,1086.15,2398.0,1086.39,1086.9,1085.47,1086.15,2398.0
2025-05-21 11:00:00,1085.73,1088.15,1085.34,1086.29,1633.0,1085.73,1088.15,1085.34,1086.29,1633.0
2025-05-21 11:30:00,1085.49,1086.69,1085.34,1086.22,1610.0,1085.49,1086.69,1085.34,1086.22,1610.0
2025-05-21 12:00:00,1088.03,1088.03,1085.48,1086.32,1611.0,1088.03,1088.03,1085.48,1086.32,1611.0
2025-05-21 12:30:00,1086.32,1089.13,1086.31,1088.08,1065.0,1086.32,1089.13,1086.31,1088.08,1065.0
2025-05-21 13:00:00,1089.38,1089.39,1078.71,1078.71,1001.0,1089.38,1089.39,1078.71,1078.71,1001.0
2025-05-21 13:30:00,1079.31,1083.27,1079.02,1081.73,1934.0,1079.31,1083.27,1079.02,1081.73,1934.0
2025-05-21 14:00:00,1080.25,1081.01,1078.84,1080.32,1703.0,1080.25,1081.01,1078.84,1080.32,1703.0
2025-05-21 14:30:00,1080.53,1082.2,1080.53,1080.78,1300.0,1080.53,1082.2,1080.53,1080.78,1300.0
2025-05-21 15:00:00,1081.15,1081.16,1078.25,1078.73,1807.0,1081.15,1081.16,1078.25,1078.73,1807.0
2025-05-21 15:30:00,1080.32,1084.06,1080.11,1080.66,6699.0,1080.32,1084.06,1080.11,1080.66,6699.0
2025-05-22 09:30:00,1081.78,1081.78,1074.59,1075.84,3686.0,1081.78,1081.78,1074.59,1075.84,3686.0
2025-05-22 10:00:00,1077.63,1077.63,1072.85,1074.62,1200.0,1077.63,1077.63,1072.85,1074.62,1200.0
2025-05-22 10:30:00,1073.5,1074.5,1071.93,1074.5,814.0,1073.5,1074.5,1071.93,1074.5,814.0
2025-05-22 11:00:00,1075.36,1077.1,1075.35,1077.0,2130.0,1075.36,1077.1,1075.35,1077.0,2130.0
2025-05-22 11:30:00,1078.14,1078.14,1077.46,1077.53,310.0,1078.14,1078.14,1077.46,1077.53,310.0
2025-05-22 12:00:00,1079.34,1080.26,1079.34,1080.26,715.0,1079.34,1080.26,1079.34,1080.26,715.0
2025-05-22 12:30:00,1077.59,1078.33,1076.75,1076.75,510.0,1077.59,1078.33,1076.75,1076.75,510.0
2025-05-22 13:00:00,1075.48,1077.89,1074.6,1077.88,1543.0,1075.48,1077.89,1074.6,1077.88,1543.0
2025-05-22 13:30:00,1079.84,1081.81,1079.68,1080.4,718.0,1079.84,1081.81,1079.68,1080.4,718.0
2025-05-22 14:00:00,1081.49,1081.72,1081.49,1081.72,200.0,1081.49,1081.72,1081.49,1081.72,200.0
2025-05-22 14:30:00,1080.96,1082.55,1080.46,1082.55,400.0,1080.96,1082.55,1080.46,1082.55,400.0
2025-05-22 15:00:00,1082.45,1083.0,1082.26,1082.83,2224.0,1082.45,1083.0,1082.26,1082.83,2224.0
2025-05-22 15:30:00,1083.88,1084.97,1077.11,1078.37,9030.0,1083.88,1084.97,1077.11,1078.37,9030.0
2025-05-23 09:30:00,1069.4,1072.4,1067.11,1067.11,3101.0,1069.4,1072.4,1067.11,1067.11,3101.0
2025-05-23 10:00:00,1067.94,1070.7,1067.94,1069.0,969.0,1067.94,1070.7,1067.94,1069.0,969.0
2025-05-23 10:30:00,1072.07,1072.47,1070.04,1072.37,1904.0,1072.07,1072.47,1070.04,1072.37,1904.0
2025-05-23 11:00:00,1073.55,1073.55,1070.99,1073.15,881.0,1073.55,1073.55,1070.99,1073.15,881.0
2025-05-23 11:30:00,1073.29,1073.83,1072.69,1072.69,505.0,1073.29,1073.83,1072.69,1072.69,505.0
2025-05-23 12:00:00,1070.59,1073.04,1070.58,1073.04,1588.0,1070.59,1073.04,1070.58,1073.04,1588.0
2025-05-23 12:30:00,1072.39,1074.1,1072.39,1074.1,400.0,1072.39,1074.1,1072.39,1074.1,400.0
2025-05-23 13:00:00,1073.8,1075.64,1073.79,1075.64,607.0,1073.8,1075.64,1073.79,1075.64,607.0
2025-05-23 13:30:00,1075.26,1075.26,1073.56,1073.81,2051.0,1075.26,1075.26,1073.56,1073.81,2051.0
2025-05-23 14:00:00,1075.87,1075.87,1074.0,1074.21,405.0,1075.87,1075.87,1074.0,1074.21,405.0
2025-05-23 14:30:00,1075.8,1077.75,1074.92,1076.91,1339.0,1075.8,1077.75,1074.92,1076.91,1339.0
2025-05-23 15:00:00,1075.89,1076.36,1074.0,1074.01,1334.0,1075.89,1076.36,1074.0,1074.01,1334.0
2025-05-23 15:30:00,1073.92,1074.62,1070.7,1071.75,4611.0,1073.92,1074.62,1070.7,1071.75,4611.0
2025-05-27 09:30:00,1082.8,1084.08,1075.21,1082.09,2824.0,1082.8,1084.08,1075.21,1082.09,2824.0
2025-05-27 10:00:00,1081.79,1084.11,1081.79,1083.54,800.0,1081.79,1084.11,1081.79,1083.54,800.0
2025-05-27 10:30:00,1083.75,1085.0,1082.94,1083.84,9203.0,1083.75,1085.0,1082.94,1083.84,9203.0
2025-05-27 11:00:00,1084.7,1087.05,1084.05,1084.85,1607.0,1084.7,1087.05,1084.05,1084.85,1607.0
2025-05-27 11:30:00,1086.81,1089.19,1086.81,1087.53,1712.0,1086.81,1089.19,1086.81,1087.53,1712.0
2025-05-27 12:00:00,1088.51,1089.44,1088.51,1089.44,349.0,1088.51,1089.44,1088.51,1089.44,349.0
2025-05-27 12:30:00,1088.44,1089.67,1088.44,1089.06,1012.0,1088.44,1089.67,1088.44,1089.06,1012.0
2025-05-27 13:00:00,1089.06,1089.17,1088.41,1088.6,1335.0,1089.06,1089.17,1088.41,1088.6,1335.0
2025-05-27 13:30:00,1088.6,1088.6,1088.6,1088.6,100.0,1088.6,1088.6,1088.6,1088.6,100.0
2025-05-27 14:00:00,1088.6,1090.92,1088.6,1090.28,1000.0,1088.6,1090.92,1088.6,1090.28,1000.0
2025-05-27 14:30:00,1090.46,1090.46,1088.69,1089.9,1520.0,1090.46,1090.46,1088.69,1089.9,1520.0
2025-05-27 15:00:00,1088.9,1091.24,1088.56,1090.08,6135.0,1088.9,1091.24,1088.56,1090.08,6135.0
2025-05-27 15:30:00,1089.4,1090.21,1087.63,1089.74,13904.0,1089.4,1090.21,1087.63,1089.74,13904.0
2025-05-28 09:30:00,1092.95,1094.83,1092.79,1093.05,2746.0,1092.95,1094.83,1092.79,1093.05,2746.0
2025-05-28 10:00:00,1091.54,1092.4,1089.22,1089.23,1419.0,1091.54,1092.4,1089.22,1089.23,1419.0
2025-05-28 10:30:00,1088.81,1088.81,1086.45,1086.73,903.0,1088.81,1088.81,1086.45,1086.73,903.0
2025-05-28 11:00:00,1086.73,1086.73,1084.69,1085.36,2406.0,1086.73,1086.73,1084.69,1085.36,2406.0
2025-05-28 11:30:00,1083.88,1083.96,1082.3,1082.3,544.0,1083.88,1083.96,1082.3,1082.3,544.0
2025-05-28 12:00:00,1084.74,1085.42,1084.35,1085.38,1300.0,1084.74,1085.42,1084.35,1085.38,1300.0
2025-05-28 12:30:00,1085.39,1087.45,1085.33,1085.94,1510.0,1085.39,1087.45,1085.33,1085.94,1510.0
2025-05-28 13:00:00,1085.52,1086.26,1085.52,1086.26,700.0,1085.52,1086.26,1085.52,1086.26,700.0
2025-05-28 13:30:00,1085.8,1085.8,1085.8,1085.8,100.0,1085.8,1085.8,1085.8,1085.8,100.0
2025-05-28 14:00:00,1086.7,1086.7,1084.21,1085.43,1176.0,1086.7,1086.7,1084.21,1085.43,1176.0
2025-05-28 14:30:00,1084.35,1085.66,1082.0,1083.06,3131.0,1084.35,1085.66,1082.0,1083.06,3131.0
2025-05-28 15:00:00,1083.71,1084.85,1083.12,1083.18,1600.0,1083.71,1084.85,1083.12,1083.18,1600.0
2025-05-28 15:30:00,1082.79,1083.05,1079.75,1081.01,6265.0,1082.79,1083.05,1079.75,1081.01,6265.0
2025-05-29 09:30:00,1081.93,1086.1,1078.89,1078.89,1572.0,1081.93,1086.1,1078.89,1078.89,1572.0
2025-05-29 10:00:00,1082.29,1087.14,1076.94,1079.8,1991.0,1082.29,1087.14,1076.94,1079.8,1991.0
2025-05-29 10:30:00,1079.92,1080.49,1078.17,1080.49,632.0,1079.92,1080.49,1078.17,1080.49,632.0
2025-05-29 11:00:00,1081.49,1081.49,1080.09,1080.58,646.0,1081.49,1081.49,1080.09,1080.58,646.0
2025-05-29 11:30:00,1080.48,1080.82,1078.01,1078.08,1707.0,1080.48,1080.82,1078.01,1078.08,1707.0
2025-05-29 12:00:00,1075.82,1081.67,1075.81,1081.67,820.0,1075.82,1081.67,1075.81,1081.67,820.0
2025-05-29 12:30:00,1081.58,1082.77,1081.58,1082.46,405.0,1081.58,1082.77,1081.58,1082.46,405.0
2025-05-29 13:00:00,1085.18,1085.43,1083.52,1085.19,720.0,1085.18,1085.43,1083.52,1085.19,720.0
2025-05-29 13:30:00,1084.94,1084.94,1082.03,1082.55,1797.0,1084.94,1084.94,1082.03,1082.55,1797.0
2025-05-29 14:00:00,1082.93,1083.65,1082.93,1083.65,534.0,1082.93,1083.65,1082.93,1083.65,534.0
2025-05-29 14:30:00,1085.78,1086.34,1083.87,1083.87,600.0,1085.78,1086.34,1083.87,1083.87,600.0
2025-05-29 15:00:00,1085.26,1086.27,1084.9,1086.27,1131.0,1085.26,1086.27,1084.9,1086.27,1131.0
2025-05-29 15:30:00,1086.58,1086.7,1083.94,1085.19,7065.0,1086.58,1086.7,1083.94,1085.19,7065.0
2025-05-30 09:30:00,1086.87,1091.43,1086.87,1090.49,1927.0,1086.87,1091.43,1086.87,1090.49,1927.0
2025-05-30 10:00:00,1088.69,1089.36,1088.04,1088.05,415.0,1088.69,1089.36,1088.04,1088.05,415.0
2025-05-30 10:30:00,1086.8,1088.61,1085.67,1088.61,1462.0,1086.8,1088.61,1085.67,1088.61,1462.0
2025-05-30 11:00:00,1086.31,1090.33,1085.99,1089.35,575.0,1086.31,1090.33,1085.99,1089.35,575.0
2025-05-30 11:30:00,1085.87,1087.91,1085.1,1086.64,922.0,1085.87,1087.91,1085.1,1086.64,922.0
2025-05-30 12:00:00,1087.94,1087.94,1085.35,1085.35,700.0,1087.94,1087.94,1085.35,1085.35,700.0
2025-05-30 12:30:00,1081.88,1083.54,1081.36,1081.36,2053.0,1081.88,1083.54,1081.36,1081.36,2053.0
2025-05-30 13:00:00,1082.0,1085.19,1082.0,1084.63,1974.0,1082.0,1085.19,1082.0,1084.63,1974.0
2025-05-30 13:30:00,1085.66,1085.98,1085.66,1085.98,300.0,1085.66,1085.98,1085.66,1085.98,300.0
2025-05-30 14:00:00,1087.16,1087.62,1086.23,1087.33,1900.0,1087.16,1087.62,1086.23,1087.33,1900.0
2025-05-30 14:30:00,1086.26,1088.57,1086.25,1088.57,4477.0,1086.26,1088.57,1086.25,1088.57,4477.0
2025-05-30 15:00:00,1088.09,1091.27,1088.09,1091.27,1448.0,1088.09,1091.27,1088.09,1091.27,1448.0
2025-05-30 15:30:00,1091.27,1092.41,1085.21,1087.56,16644.0,1091.27,1092.41,1085.21,1087.56,16644.0
2025-06-02 09:30:00,1079.6,1089.73,1062.08,1065.05,3879.0,1079.6,1089.73,1062.08,1065.05,3879.0
2025-06-02 10:00:00,1066.36,1069.11,1064.7,1066.58,2000.0,1066.36,1069.11,1064.7,1066.58,2000.0
2025-06-02 10:30:00,1068.64,1071.5,1066.41,1071.24,1710.0,1068.64,1071.5,1066.41,1071.24,1710.0
2025-06-02 11:00:00,1070.54,1072.84,1067.0,1067.29,977.0,1070.54,1072.84,1067.0,1067.29,977.0
2025-06-02 11:30:00,1066.75,1069.04,1066.74,1068.02,2267.0,1066.75,1069.04,1066.74,1068.02,2267.0
2025-06-02 12:00:00,1067.92,1067.92,1065.27,1065.27,775.0,1067.92,1067.92,1065.27,1065.27,775.0
2025-06-02 12:30:00,1065.51,1065.72,1064.99,1065.46,600.0,1065.51,1065.72,1064.99,1065.46,600.0
2025-06-02 13:00:00,1065.88,1066.57,1065.57,1065.57,700.0,1065.88,1066.57,1065.57,1065.57,700.0
2025-06-02 13:30:00,1065.54,1067.21,1065.14,1067.21,980.0,1065.54,1067.21,1065.14,1067.21,980.0
2025-06-02 14:00:00,1069.0,1071.69,1068.58,1070.01,912.0,1069.0,1071.69,1068.58,1070.01,912.0
2025-06-02 14:30:00,1072.09,1072.09,1070.8,1070.96,2876.0,1072.09,1072.09,1070.8,1070.96,2876.0
2025-06-02 15:00:00,1072.03,1073.77,1071.61,1073.61,2319.0,1072.03,1073.77,1071.61,1073.61,2319.0
2025-06-02 15:30:00,1072.65,1074.28,1072.65,1074.26,4590.0,1072.65,1074.28,1072.65,1074.26,4590.0
2025-06-03 09:30:00,1074.98,1079.82,1073.15,1074.08,3099.0,1074.98,1079.82,1073.15,1074.08,3099.0
2025-06-03 10:00:00,1074.25,1078.08,1072.95,1078.08,1187.0,1074.25,1078.08,1072.95,1078.08,1187.0
2025-06-03 10:30:00,1076.7,1078.33,1076.62,1078.33,1404.0,1076.7,1078.33,1076.62,1078.33,1404.0
2025-06-03 11:00:00,1079.08,1079.25,1075.61,1076.31,4114.0,1079.08,1079.25,1075.61,1076.31,4114.0
2025-06-03 11:30:00,1076.49,1080.58,1076.48,1080.57,2594.0,1076.49,1080.58,1076.48,1080.57,2594.0
2025-06-03 12:00:00,1080.57,1081.8,1080.56,1081.8,405.0,1080.57,1081.8,1080.56,1081.8,405.0
2025-06-03 12:30:00,1081.3,1082.06,1081.08,1082.06,2635.0,1081.3,1082.06,1081.08,1082.06,2635.0
2025-06-03 13:00:00,1081.32,1083.72,1081.32,1083.72,800.0,1081.32,1083.72,1081.32,1083.72,800.0
2025-06-03 13:30:00,1082.85,1086.1,1082.85,1085.01,3481.0,1082.85,1086.1,1082.85,1085.01,3481.0
2025-06-03 14:00:00,1083.29,1084.99,1082.68,1084.83,4078.0,1083.29,1084.99,1082.68,1084.83,4078.0
2025-06-03 14:30:00,1085.57,1086.19,1084.81,1084.81,2831.0,1085.57,1086.19,1084.81,1084.81,2831.0
2025-06-03 15:00:00,1084.46,1085.54,1084.14,1085.54,2509.0,1084.46,1085.54,1084.14,1085.54,2509.0
2025-06-03 15:30:00,1086.38,1089.2,1084.63,1088.87,9500.0,1086.38,1089.2,1084.63,1088.87,9500.0
2025-06-04 09:30:00,1088.03,1090.85,1088.03,1089.44,1816.0,1088.03,1090.85,1088.03,1089.44,1816.0
2025-06-04 10:00:00,1090.34,1090.34,1085.0,1085.0,2057.0,1090.34,1090.34,1085.0,1085.0,2057.0
2025-06-04 10:30:00,1086.08,1086.5,1084.41,1084.57,1478.0,1086.08,1086.5,1084.41,1084.57,1478.0
2025-06-04 11:00:00,1086.17,1086.69,1085.6,1085.6,1660.0,1086.17,1086.69,1085.6,1085.6,1660.0
2025-06-04 11:30:00,1085.12,1085.5,1083.39,1084.73,2642.0,1085.12,1085.5,1083.39,1084.73,2642.0
2025-06-04 12:00:00,1084.72,1085.82,1083.98,1085.04,2841.0,1084.72,1085.82,1083.98,1085.04,2841.0
2025-06-04 12:30:00,1086.01,1086.42,1085.79,1086.42,2330.0,1086.01,1086.42,1085.79,1086.42,2330.0
2025-06-04 13:00:00,1087.02,1087.32,1085.2,1085.95,2963.0,1087.02,1087.32,1085.2,1085.95,2963.0
2025-06-04 13:30:00,1086.05,1086.55,1084.56,1085.09,1876.0,1086.05,1086.55,1084.56,1085.09,1876.0
2025-06-04 14:00:00,1085.12,1085.22,1081.89,1081.89,1200.0,1085.12,1085.22,1081.89,1081.89,1200.0
2025-06-04 14:30:00,1082.7,1083.06,1081.62,1083.05,1478.0,1082.7,1083.06,1081.62,1083.05,1478.0
2025-06-04 15:00:00,1082.45,1082.99,1081.95,1082.99,1190.0,1082.45,1082.99,1081.95,1082.99,1190.0
2025-06-04 15:30:00,1081.79,1082.1,1076.35,1076.39,21758.0,1081.79,1082.1,1076.35,1076.39,21758.0
2025-06-05 09:30:00,1077.65,1077.83,1072.4,1073.74,5311.0,1077.65,1077.83,1072.4,1073.74,5311.0
2025-06-05 10:00:00,1072.4,1076.62,1072.4,1075.1,2527.0,1072.4,1076.62,1072.4,1075.1,2527.0
2025-06-05 10:30:00,1074.88,1076.53,1073.94,1076.53,3912.0,1074.88,1076.53,1073.94,1076.53,3912.0
2025-06-05 11:00:00,1076.96,1080.17,1076.31,1079.25,1300.0,1076.96,1080.17,1076.31,1079.25,1300.0
2025-06-05 11:30:00,1079.47,1080.29,1079.47,1080.29,967.0,1079.47,1080.29,1079.47,1080.29,967.0
2025-06-05 12:00:00,1081.02,1082.27,1080.7,1081.01,1129.0,1081.02,1082.27,1080.7,1081.01,1129.0
2025-06-05 12:30:00,1081.5,1081.5,1078.1,1079.73,2213.0,1081.5,1081.5,1078.1,1079.73,2213.0
2025-06-05 13:00:00,1082.38,1083.24,1081.93,1083.24,1300.0,1082.38,1083.24,1081.93,1083.24,1300.0
2025-06-05 13:30:00,1083.7,1085.51,1083.01,1084.67,1200.0,1083.7,1085.51,1083.01,1084.67,1200.0
2025-06-05 14:00:00,1083.33,1083.33,1081.93,1082.17,917.0,1083.33,1083.33,1081.93,1082.17,917.0
2025-06-05 14:30:00,1084.57,1086.26,1083.92,1086.26,2511.0,1084.57,1086.26,1083.92,1086.26,2511.0
2025-06-05 15:00:00,1086.23,1086.23,1081.18,1083.58,2700.0,1086.23,1086.23,1081.18,1083.58,2700.0
2025-06-05 15:30:00,1083.85,1086.26,1082.79,1085.61,6383.0,1083.85,1086.26,1082.79,1085.61,6383.0
2025-06-06 09:30:00,1097.85,1097.85,1093.25,1093.25,2181.0,1097.85,1097.85,1093.25,1093.25,2181.0
2025-06-06 10:00:00,1091.85,1094.32,1091.76,1093.81,1125.0,1091.85,1094.32,1091.76,1093.81,1125.0
2025-06-06 10:30:00,1093.06,1097.39,1093.06,1094.77,1318.0,1093.06,1097.39,1093.06,1094.77,1318.0
2025-06-06 11:00:00,1094.77,1095.9,1089.74,1089.75,1100.0,1094.77,1095.9,1089.74,1089.75,1100.0
2025-06-06 11:30:00,1091.46,1092.85,1091.29,1092.85,800.0,1091.46,1092.85,1091.29,1092.85,800.0
2025-06-06 12:00:00,1092.66,1092.66,1091.47,1091.88,830.0,1092.66,1092.66,1091.47,1091.88,830.0
2025-06-06 12:30:00,1090.88,1090.88,1089.13,1089.13,1053.0,1090.88,1090.88,1089.13,1089.13,1053.0
2025-06-06 13:00:00,1089.94,1091.33,1089.26,1091.33,641.0,1089.94,1091.33,1089.26,1091.33,641.0
2025-06-06 13:30:00,1091.33,1091.33,1091.33,1091.33,389.0,1091.33,1091.33,1091.33,1091.33,389.0
2025-06-06 14:00:00,1092.49,1094.0,1092.45,1092.79,2090.0,1092.49,1094.0,1092.45,1092.79,2090.0
2025-06-06 14:30:00,1094.94,1095.84,1094.94,1095.58,2425.0,1094.94,1095.84,1094.94,1095.58,2425.0
2025-06-06 15:00:00,1095.0,1096.24,1095.0,1095.07,900.0,1095.0,1096.24,1095.0,1095.07,900.0
2025-06-06 15:30:00,1095.98,1096.67,1094.27,1094.65,10179.0,1095.98,1096.67,1094.27,1094.65,10179.0
2025-06-09 09:30:00,1100.0,1100.0,1088.16,1088.16,2120.0,1100.0,1100.0,1088.16,1088.16,2120.0
2025-06-09 10:00:00,1087.63,1089.32,1085.54,1086.42,2703.0,1087.63,1089.32,1085.54,1086.42,2703.0
2025-06-09 10:30:00,1086.66,1087.1,1083.62,1085.85,787.0,1086.66,1087.1,1083.62,1085.85,787.0
2025-06-09 11:00:00,1083.4,1084.56,1081.22,1081.22,1602.0,1083.4,1084.56,1081.22,1081.22,1602.0
2025-06-09 11:30:00,1082.84,1085.15,1082.84,1085.14,600.0,1082.84,1085.15,1082.84,1085.14,600.0
2025-06-09 12:00:00,1084.08,1084.08,1082.49,1082.49,1000.0,1084.08,1084.08,1082.49,1082.49,1000.0
2025-06-09 12:30:00,1082.43,1084.98,1081.87,1084.98,900.0,1082.43,1084.98,1081.87,1084.98,900.0
2025-06-09 13:00:00,1084.94,1085.0,1083.54,1083.54,1014.0,1084.94,1085.0,1083.54,1083.54,1014.0
2025-06-09 13:30:00,1083.48,1083.82,1081.98,1081.98,700.0,1083.48,1083.82,1081.98,1081.98,700.0
2025-06-09 14:00:00,1082.88,1084.52,1082.88,1084.39,1657.0,1082.88,1084.52,1082.88,1084.39,1657.0
2025-06-09 14:30:00,1083.22,1083.6,1082.04,1082.57,1212.0,1083.22,1083.6,1082.04,1082.57,1212.0
2025-06-09 15:00:00,1081.71,1083.36,1080.65,1080.65,2717.0,1081.71,1083.36,1080.65,1080.65,2717.0
2025-06-09 15:30:00,1079.87,1080.86,1077.66,1078.04,15974.0,1079.87,1080.86,1077.66,1078.04,15974.0
2025-06-10 09:30:00,1083.01,1088.12,1077.96,1081.35,3458.0,1083.01,1088.12,1077.96,1081.35,3458.0
2025-06-10 10:00:00,1080.03,1082.34,1079.9,1080.76,1581.0,1080.03,1082.34,1079.9,1080.76,1581.0
2025-06-10 10:30:00,1077.13,1080.42,1077.13,1077.75,2708.0,1077.13,1080.42,1077.13,1077.75,2708.0
2025-06-10 11:00:00,1075.4,1075.87,1072.0,1073.92,7536.0,1075.4,1075.87,1072.0,1073.92,7536.0
2025-06-10 11:30:00,1072.31,1074.75,1072.31,1074.75,500.0,1072.31,1074.75,1072.31,1074.75,500.0
2025-06-10 12:00:00,1075.76,1076.03,1073.87,1073.87,1360.0,1075.76,1076.03,1073.87,1073.87,1360.0
2025-06-10 12:30:00,1074.91,1076.04,1074.91,1076.04,832.0,1074.91,1076.04,1074.91,1076.04,832.0
2025-06-10 13:00:00,1078.5,1078.5,1076.68,1077.54,400.0,1078.5,1078.5,1076.68,1077.54,400.0
2025-06-10 13:30:00,1076.95,1079.41,1076.94,1079.4,1260.0,1076.95,1079.41,1076.94,1079.4,1260.0
2025-06-10 14:00:00,1078.2,1080.68,1078.2,1080.01,2000.0,1078.2,1080.68,1078.2,1080.01,2000.0
2025-06-10 14:30:00,1080.0,1082.78,1080.0,1082.68,3703.0,1080.0,1082.78,1080.0,1082.68,3703.0
2025-06-10 15:00:00,1083.8,1083.8,1081.35,1082.8,2971.0,1083.8,1083.8,1081.35,1082.8,2971.0
2025-06-10 15:30:00,1082.8,1087.32,1081.28,1085.23,11828.0,1082.8,1087.32,1081.28,1085.23,11828.0
2025-06-11 09:30:00,1083.27,1083.27,1073.66,1082.91,2474.0,1083.27,1083.27,1073.66,1082.91,2474.0
2025-06-11 10:00:00,1081.86,1081.86,1077.39,1081.05,2023.0,1081.86,1081.86,1077.39,1081.05,2023.0
2025-06-11 10:30:00,1080.89,1082.35,1078.04,1081.49,1320.0,1080.89,1082.35,1078.04,1081.49,1320.0
2025-06-11 11:00:00,1081.51,1082.29,1080.25,1081.67,2532.0,1081.51,1082.29,1080.25,1081.67,2532.0
2025-06-11 11:30:00,1080.85,1081.4,1077.38,1079.51,1842.0,1080.85,1081.4,1077.38,1079.51,1842.0
2025-06-11 12:00:00,1079.81,1079.81,1077.74,1078.87,700.0,1079.81,1079.81,1077.74,1078.87,700.0
2025-06-11 12:30:00,1078.23,1079.28,1077.08,1079.28,300.0,1078.23,1079.28,1077.08,1079.28,300.0
2025-06-11 13:00:00,1079.51,1079.93,1078.6,1079.93,1200.0,1079.51,1079.93,1078.6,1079.93,1200.0
2025-06-11 13:30:00,1080.29,1080.36,1078.81,1080.16,724.0,1080.29,1080.36,1078.81,1080.16,724.0
2025-06-11 14:00:00,1080.16,1080.16,1075.54,1077.18,1517.0,1080.16,1080.16,1075.54,1077.18,1517.0
2025-06-11 14:30:00,1074.89,1078.4,1074.88,1077.55,1273.0,1074.89,1078.4,1074.88,1077.55,1273.0
2025-06-11 15:00:00,1075.88,1078.49,1075.77,1077.96,2800.0,1075.88,1078.49,1075.77,1077.96,2800.0
2025-06-11 15:30:00,1076.09,1079.32,1075.96,1078.84,9429.0,1076.09,1079.32,1075.96,1078.84,9429.0
2025-06-12 09:30:00,1073.21,1078.62,1070.11,1078.62,2951.0,1073.21,1078.62,1070.11,1078.62,2951.0
2025-06-12 10:00:00,1075.21,1078.84,1075.2,1077.32,2078.0,1075.21,1078.84,1075.2,1077.32,2078.0
2025-06-12 10:30:00,1076.83,1076.83,1076.83,1076.83,112.0,1076.83,1076.83,1076.83,1076.83,112.0
2025-06-12 11:00:00,1079.79,1081.35,1079.48,1080.67,1100.0,1079.79,1081.35,1079.48,1080.67,1100.0
2025-06-12 11:30:00,1080.05,1081.87,1080.05,1081.6,414.0,1080.05,1081.87,1080.05,1081.6,414.0
2025-06-12 12:00:00,1081.4,1082.73,1080.73,1081.43,1100.0,1081.4,1082.73,1080.73,1081.43,1100.0
2025-06-12 12:30:00,1082.63,1082.89,1082.62,1082.88,300.0,1082.63,1082.89,1082.62,1082.88,300.0
2025-06-12 13:00:00,1080.84,1082.0,1078.16,1078.16,1367.0,1080.84,1082.0,1078.16,1078.16,1367.0
2025-06-12 13:30:00,1079.28,1080.86,1079.27,1080.53,869.0,1079.28,1080.86,1079.27,1080.53,869.0
2025-06-12 14:00:00,1081.43,1081.43,1080.26,1080.26,780.0,1081.43,1081.43,1080.26,1080.26,780.0
2025-06-12 14:30:00,1079.76,1079.96,1078.51,1079.76,3885.0,1079.76,1079.96,1078.51,1079.76,3885.0
2025-06-12 15:00:00,1079.87,1080.67,1079.74,1079.74,1700.0,1079.87,1080.67,1079.74,1079.74,1700.0
2025-06-12 15:30:00,1079.62,1081.53,1076.3,1081.43,9320.0,1079.62,1081.53,1076.3,1081.43,9320.0
2025-06-13 09:30:00,1074.0,1079.53,1071.65,1073.12,2712.0,1074.0,1079.53,1071.65,1073.12,2712.0
2025-06-13 10:00:00,1070.95,1074.55,1070.13,1070.57,1139.0,1070.95,1074.55,1070.13,1070.57,1139.0
2025-06-13 10:30:00,1070.39,1070.4,1068.24,1069.46,1200.0,1070.39,1070.4,1068.24,1069.46,1200.0
2025-06-13 11:00:00,1073.43,1074.86,1073.43,1074.19,500.0,1073.43,1074.86,1073.43,1074.19,500.0
2025-06-13 11:30:00,1074.13,1077.56,1073.72,1075.69,2421.0,1074.13,1077.56,1073.72,1075.69,2421.0
2025-06-13 12:00:00,1075.34,1076.65,1073.58,1073.58,2294.0,1075.34,1076.65,1073.58,1073.58,2294.0
2025-06-13 12:30:00,1072.9,1073.15,1070.69,1071.91,1100.0,1072.9,1073.15,1070.69,1071.91,1100.0
2025-06-13 13:00:00,1070.73,1070.73,1069.0,1069.91,1140.0,1070.73,1070.73,1069.0,1069.91,1140.0
2025-06-13 13:30:00,1070.16,1071.35,1070.16,1070.55,2900.0,1070.16,1071.35,1070.16,1070.55,2900.0
2025-06-13 14:00:00,1070.55,1070.55,1063.85,1063.85,1740.0,1070.55,1070.55,1063.85,1063.85,1740.0
2025-06-13 14:30:00,1064.69,1065.63,1063.49,1065.63,1945.0,1064.69,1065.63,1063.49,1065.63,1945.0
2025-06-13 15:00:00,1065.55,1065.56,1063.28,1063.28,2040.0,1065.55,1065.56,1063.28,1063.28,2040.0
2025-06-13 15:30:00,1062.1,1065.24,1061.96,1065.17,10406.0,1062.1,1065.24,1061.96,1065.17,10406.0
2025-06-16 09:30:00,1073.54,1073.54,1063.57,1063.99,5167.0,1073.54,1073.54,1063.57,1063.99,5167.0
2025-06-16 10:00:00,1068.4,1075.56,1066.94,1070.55,2219.0,1068.4,1075.56,1066.94,1070.55,2219.0
2025-06-16 10:30:00,1072.8,1074.48,1071.22,1073.46,509.0,1072.8,1074.48,1071.22,1073.46,509.0
2025-06-16 11:00:00,1073.21,1075.17,1073.17,1075.17,583.0,1073.21,1075.17,1073.17,1075.17,583.0
2025-06-16 11:30:00,1073.57,1077.06,1073.56,1076.31,800.0,1073.57,1077.06,1073.56,1076.31,800.0
2025-06-16 12:00:00,1075.84,1076.89,1074.43,1076.89,2424.0,1075.84,1076.89,1074.43,1076.89,2424.0
2025-06-16 12:30:00,1076.75,1077.26,1075.17,1075.17,400.0,1076.75,1077.26,1075.17,1075.17,400.0
2025-06-16 13:00:00,1075.4,1076.33,1075.4,1076.33,200.0,1075.4,1076.33,1075.4,1076.33,200.0
2025-06-16 13:30:00,1076.85,1077.64,1075.28,1075.28,700.0,1076.85,1077.64,1075.28,1075.28,700.0
2025-06-16 14:00:00,1074.45,1074.45,1073.64,1074.06,1100.0,1074.45,1074.45,1073.64,1074.06,1100.0
2025-06-16 14:30:00,1071.79,1072.46,1071.79,1072.46,200.0,1071.79,1072.46,1071.79,1072.46,200.0
2025-06-16 15:00:00,1072.56,1073.0,1069.32,1069.32,870.0,1072.56,1073.0,1069.32,1069.32,870.0
2025-06-16 15:30:00,1069.08,1071.69,1068.35,1071.45,8061.0,1069.08,1071.69,1068.35,1071.45,8061.0
2025-06-17 09:30:00,1069.2,1076.64,1069.2,1076.64,1826.0,1069.2,1076.64,1069.2,1076.64,1826.0
2025-06-17 10:00:00,1060.91,1069.1,1060.91,1066.12,2145.0,1060.91,1069.1,1060.91,1066.12,2145.0
2025-06-17 10:30:00,1062.72,1064.03,1056.03,1056.04,1039.0,1062.72,1064.03,1056.03,1056.04,1039.0
2025-06-17 11:00:00,1055.83,1061.19,1055.82,1059.03,1200.0,1055.83,1061.19,1055.82,1059.03,1200.0
2025-06-17 11:30:00,1059.53,1060.26,1057.98,1059.13,1179.0,1059.53,1060.26,1057.98,1059.13,1179.0
2025-06-17 12:00:00,1059.11,1059.57,1056.72,1057.61,2172.0,1059.11,1059.57,1056.72,1057.61,2172.0
2025-06-17 12:30:00,1056.04,1056.36,1055.62,1055.67,2197.0,1056.04,1056.36,1055.62,1055.67,2197.0
2025-06-17 13:00:00,1054.27,1054.94,1051.91,1051.91,700.0,1054.27,1054.94,1051.91,1051.91,700.0
2025-06-17 13:30:00,1049.37,1050.34,1045.72,1048.01,3751.0,1049.37,1050.34,1045.72,1048.01,3751.0
2025-06-17 14:00:00,1049.59,1053.28,1048.06,1049.83,7539.0,1049.59,1053.28,1048.06,1049.83,7539.0
2025-06-17 14:30:00,1049.35,1049.52,1044.98,1046.01,5991.0,1049.35,1049.52,1044.98,1046.01,5991.0
2025-06-17 15:00:00,1045.53,1047.78,1042.99,1046.94,4338.0,1045.53,1047.78,1042.99,1046.94,4338.0
2025-06-17 15:30:00,1047.42,1047.81,1044.88,1045.85,25494.0,1047.42,1047.81,1044.88,1045.85,25494.0
2025-06-18 09:30:00,1048.21,1050.74,1044.24,1048.45,3258.0,1048.21,1050.74,1044.24,1048.45,3258.0
2025-06-18 10:00:00,1051.2,1051.2,1046.0,1046.01,1200.0,1051.2,1051.2,1046.0,1046.01,1200.0
2025-06-18 10:30:00,1045.82,1046.82,1043.51,1046.45,3470.0,1045.82,1046.82,1043.51,1046.45,3470.0
2025-06-18 11:00:00,1046.5,1046.5,1043.25,1043.26,938.0,1046.5,1046.5,1043.25,1043.26,938.0
2025-06-18 11:30:00,1044.48,1045.68,1043.59,1044.58,2400.0,1044.48,1045.68,1043.59,1044.58,2400.0
2025-06-18 12:00:00,1044.16,1047.34,1043.99,1047.33,3291.0,1044.16,1047.34,1043.99,1047.33,3291.0
2025-06-18 12:30:00,1046.29,1046.29,1044.93,1045.96,600.0,1046.29,1046.29,1044.93,1045.96,600.0
2025-06-18 13:00:00,1046.04,1046.31,1044.77,1045.59,1530.0,1046.04,1046.31,1044.77,1045.59,1530.0
2025-06-18 13:30:00,1045.69,1048.83,1045.6,1048.83,1000.0,1045.69,1048.83,1045.6,1048.83,1000.0
2025-06-18 14:00:00,1049.4,1050.79,1046.94,1047.6,1200.0,1049.4,1050.79,1046.94,1047.6,1200.0
2025-06-18 14:30:00,1048.0,1051.12,1045.5,1046.0,5684.0,1048.0,1051.12,1045.5,1046.0,5684.0
2025-06-18 15:00:00,1045.28,1047.42,1043.73,1043.73,1100.0,1045.28,1047.42,1043.73,1043.73,1100.0
2025-06-18 15:30:00,1045.0,1046.59,1042.41,1042.45,7081.0,1045.0,1046.59,1042.41,1042.45,7081.0
2025-06-20 09:30:00,1049.95,1052.13,1040.84,1041.35,28040.0,1049.95,1052.13,1040.84,1041.35,28040.0
2025-06-20 10:00:00,1038.22,1041.13,1038.22,1038.94,1405.0,1038.22,1041.13,1038.22,1038.94,1405.0
2025-06-20 10:30:00,1039.18,1039.19,1033.51,1036.23,3191.0,1039.18,1039.19,1033.51,1036.23,3191.0
2025-06-20 11:00:00,1033.61,1038.86,1033.61,1038.79,933.0,1033.61,1038.86,1033.61,1038.79,933.0
2025-06-20 11:30:00,1039.42,1039.83,1035.64,1035.64,1264.0,1039.42,1039.83,1035.64,1035.64,1264.0
2025-06-20 12:00:00,1034.0,1035.79,1034.0,1035.79,1700.0,1034.0,1035.79,1034.0,1035.79,1700.0
2025-06-20 12:30:00,1035.01,1035.13,1034.02,1034.46,949.0,1035.01,1035.13,1034.02,1034.46,949.0
2025-06-20 13:00:00,1034.46,1036.26,1034.45,1034.91,1619.0,1034.46,1036.26,1034.45,1034.91,1619.0
2025-06-20 13:30:00,1032.47,1032.67,1031.65,1032.2,872.0,1032.47,1032.67,1031.65,1032.2,872.0
2025-06-20 14:00:00,1032.23,1033.48,1032.22,1033.48,1100.0,1032.23,1033.48,1032.22,1033.48,1100.0
2025-06-20 14:30:00,1032.72,1032.76,1030.96,1030.97,2472.0,1032.72,1032.76,1030.96,1030.97,2472.0
2025-06-20 15:00:00,1031.07,1032.54,1030.59,1031.03,4993.0,1031.07,1032.54,1030.59,1031.03,4993.0
2025-06-20 15:30:00,1031.52,1037.54,1031.14,1037.04,24309.0,1031.52,1037.54,1031.14,1037.04,24309.0